神戸製鋼所(5406)の株価時系列情報
神戸製鋼所(5406)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2002/12/30 | 58 | 58 | 56 | 58 | 1,255,000 |
| 2002/12/27 | 55 | 58 | 54 | 58 | 4,475,000 |
| 2002/12/26 | 54 | 55 | 53 | 54 | 2,120,000 |
| 2002/12/25 | 52 | 54 | 51 | 54 | 3,966,000 |
| 2002/12/24 | 52 | 53 | 51 | 52 | 4,646,000 |
| 2002/12/20 | 51 | 53 | 51 | 52 | 4,435,000 |
| 2002/12/19 | 51 | 53 | 50 | 53 | 3,354,000 |
| 2002/12/18 | 53 | 54 | 51 | 51 | 3,806,000 |
| 2002/12/17 | 53 | 54 | 52 | 53 | 4,462,000 |
| 2002/12/16 | 50 | 53 | 50 | 51 | 2,477,000 |
| 2002/12/13 | 54 | 55 | 52 | 54 | 7,336,000 |
| 2002/12/12 | 55 | 57 | 55 | 56 | 1,479,000 |
| 2002/12/11 | 57 | 57 | 56 | 56 | 1,588,000 |
| 2002/12/10 | 58 | 59 | 57 | 58 | 1,751,000 |
| 2002/12/09 | 57 | 60 | 56 | 59 | 5,964,000 |
| 2002/12/06 | 56 | 57 | 55 | 57 | 5,769,000 |
| 2002/12/05 | 55 | 57 | 54 | 56 | 4,297,000 |
| 2002/12/04 | 54 | 55 | 53 | 53 | 2,863,000 |
| 2002/12/03 | 58 | 59 | 56 | 57 | 3,682,000 |
| 2002/12/02 | 61 | 63 | 60 | 60 | 4,002,000 |
| 2002/11/29 | 61 | 64 | 61 | 63 | 5,094,000 |
| 2002/11/28 | 62 | 62 | 60 | 61 | 3,156,000 |
| 2002/11/27 | 61 | 63 | 60 | 62 | 3,980,000 |
| 2002/11/26 | 62 | 64 | 62 | 63 | 6,182,000 |
| 2002/11/25 | 61 | 64 | 60 | 62 | 7,668,000 |
| 2002/11/22 | 56 | 59 | 55 | 59 | 6,934,000 |
| 2002/11/21 | 50 | 54 | 49 | 54 | 4,824,000 |
| 2002/11/20 | 45 | 48 | 45 | 48 | 3,544,000 |
| 2002/11/19 | 46 | 47 | 42 | 46 | 3,009,000 |
| 2002/11/18 | 48 | 50 | 46 | 47 | 3,536,000 |
| 2002/11/15 | 49 | 50 | 47 | 47 | 2,065,000 |
| 2002/11/14 | 52 | 52 | 49 | 49 | 2,716,000 |
| 2002/11/13 | 54 | 55 | 52 | 52 | 1,771,000 |
| 2002/11/12 | 54 | 55 | 54 | 55 | 1,556,000 |
| 2002/11/11 | 56 | 57 | 54 | 55 | 3,789,000 |
| 2002/11/08 | 55 | 56 | 54 | 55 | 1,490,000 |
| 2002/11/07 | 55 | 56 | 54 | 56 | 1,328,000 |
| 2002/11/06 | 57 | 57 | 54 | 56 | 4,413,000 |
| 2002/11/05 | 57 | 57 | 56 | 57 | 1,321,000 |
| 2002/11/01 | 56 | 57 | 55 | 57 | 1,539,000 |
| 2002/10/31 | 57 | 58 | 56 | 56 | 2,531,000 |
| 2002/10/30 | 60 | 60 | 57 | 57 | 3,305,000 |
| 2002/10/29 | 62 | 63 | 61 | 61 | 955,000 |
| 2002/10/28 | 62 | 63 | 62 | 63 | 1,354,000 |
| 2002/10/25 | 61 | 63 | 61 | 63 | 1,089,000 |
| 2002/10/24 | 63 | 63 | 61 | 62 | 792,000 |
| 2002/10/23 | 61 | 64 | 61 | 61 | 2,106,000 |
| 2002/10/22 | 67 | 67 | 63 | 63 | 1,313,000 |
| 2002/10/21 | 68 | 69 | 66 | 66 | 2,657,000 |
| 2002/10/18 | 64 | 64 | 62 | 63 | 1,964,000 |
| 2002/10/17 | 62 | 64 | 62 | 63 | 1,112,000 |
| 2002/10/16 | 63 | 64 | 62 | 63 | 2,038,000 |
| 2002/10/15 | 61 | 61 | 60 | 61 | 1,397,000 |
| 2002/10/11 | 57 | 59 | 56 | 58 | 1,908,000 |
| 2002/10/10 | 57 | 58 | 54 | 55 | 2,032,000 |
| 2002/10/09 | 58 | 59 | 57 | 58 | 2,194,000 |
| 2002/10/08 | 59 | 59 | 57 | 58 | 1,592,000 |
| 2002/10/07 | 61 | 62 | 58 | 60 | 3,633,000 |
| 2002/10/04 | 64 | 65 | 62 | 63 | 2,974,000 |
| 2002/10/03 | 66 | 67 | 65 | 65 | 1,570,000 |
| 2002/10/02 | 69 | 69 | 66 | 66 | 1,456,000 |
| 2002/10/01 | 70 | 71 | 68 | 69 | 2,886,000 |
| 2002/09/30 | 71 | 72 | 71 | 71 | 1,044,000 |
| 2002/09/27 | 72 | 73 | 71 | 72 | 2,984,000 |
| 2002/09/26 | 72 | 72 | 71 | 71 | 1,779,000 |
| 2002/09/25 | 71 | 72 | 70 | 71 | 1,536,000 |
| 2002/09/24 | 71 | 72 | 70 | 72 | 3,108,000 |
| 2002/09/20 | 71 | 72 | 70 | 71 | 3,638,000 |
| 2002/09/19 | 73 | 74 | 72 | 72 | 3,665,000 |
| 2002/09/18 | 72 | 73 | 69 | 72 | 2,248,000 |
| 2002/09/17 | 71 | 74 | 71 | 73 | 3,947,000 |
| 2002/09/13 | 73 | 73 | 69 | 71 | 9,190,000 |
| 2002/09/12 | 70 | 75 | 70 | 74 | 7,060,000 |
| 2002/09/11 | 72 | 73 | 70 | 70 | 2,628,000 |
| 2002/09/10 | 70 | 73 | 69 | 71 | 6,486,000 |
| 2002/09/09 | 69 | 69 | 67 | 68 | 3,039,000 |
| 2002/09/06 | 62 | 67 | 62 | 66 | 4,316,000 |
| 2002/09/05 | 64 | 65 | 63 | 63 | 2,504,000 |
| 2002/09/04 | 62 | 65 | 61 | 63 | 3,113,000 |
| 2002/09/03 | 66 | 67 | 63 | 63 | 2,807,000 |
| 2002/09/02 | 67 | 68 | 66 | 66 | 1,506,000 |
| 2002/08/30 | 69 | 69 | 67 | 68 | 4,478,000 |
| 2002/08/29 | 69 | 70 | 68 | 68 | 1,654,000 |
| 2002/08/28 | 70 | 71 | 69 | 69 | 4,053,000 |
| 2002/08/27 | 72 | 72 | 70 | 70 | 4,269,000 |
| 2002/08/26 | 72 | 74 | 72 | 72 | 2,979,000 |
| 2002/08/23 | 74 | 75 | 73 | 73 | 2,860,000 |
| 2002/08/22 | 72 | 74 | 72 | 73 | 4,076,000 |
| 2002/08/21 | 71 | 72 | 70 | 71 | 1,818,000 |
| 2002/08/20 | 73 | 74 | 71 | 71 | 1,488,000 |
| 2002/08/19 | 70 | 74 | 70 | 72 | 5,007,000 |
| 2002/08/16 | 70 | 72 | 70 | 70 | 1,642,000 |
| 2002/08/15 | 71 | 72 | 70 | 70 | 1,357,000 |
| 2002/08/14 | 71 | 73 | 70 | 70 | 2,825,000 |
| 2002/08/13 | 69 | 74 | 68 | 70 | 4,181,000 |
| 2002/08/12 | 71 | 71 | 70 | 70 | 1,457,000 |
| 2002/08/09 | 70 | 72 | 69 | 72 | 3,081,000 |
| 2002/08/08 | 68 | 70 | 67 | 69 | 3,542,000 |
| 2002/08/07 | 71 | 71 | 66 | 67 | 3,911,000 |
| 2002/08/06 | 74 | 74 | 70 | 70 | 3,440,000 |
| 2002/08/05 | 73 | 75 | 73 | 75 | 2,898,000 |
| 2002/08/02 | 73 | 75 | 72 | 73 | 3,678,000 |
| 2002/08/01 | 71 | 74 | 71 | 73 | 4,535,000 |
| 2002/07/31 | 75 | 76 | 71 | 71 | 8,164,000 |
| 2002/07/30 | 76 | 77 | 74 | 75 | 6,353,000 |
| 2002/07/29 | 77 | 78 | 76 | 76 | 3,142,000 |
| 2002/07/26 | 78 | 78 | 76 | 77 | 4,520,000 |
| 2002/07/25 | 78 | 78 | 77 | 77 | 2,221,000 |
| 2002/07/24 | 77 | 78 | 76 | 76 | 5,539,000 |
| 2002/07/23 | 76 | 77 | 74 | 76 | 5,001,000 |
| 2002/07/22 | 77 | 78 | 76 | 76 | 2,676,000 |
| 2002/07/19 | 77 | 78 | 76 | 78 | 3,928,000 |
| 2002/07/18 | 77 | 79 | 76 | 78 | 3,614,000 |
| 2002/07/17 | 78 | 79 | 76 | 77 | 5,359,000 |
| 2002/07/16 | 74 | 81 | 73 | 78 | 21,879,000 |
| 2002/07/15 | 74 | 75 | 73 | 73 | 3,230,000 |
| 2002/07/12 | 73 | 75 | 72 | 74 | 9,209,000 |
| 2002/07/11 | 72 | 73 | 71 | 73 | 3,584,000 |
| 2002/07/10 | 73 | 74 | 72 | 72 | 4,461,000 |
| 2002/07/09 | 72 | 74 | 71 | 73 | 5,725,000 |
| 2002/07/08 | 72 | 74 | 71 | 71 | 11,221,000 |
| 2002/07/05 | 68 | 70 | 68 | 70 | 3,754,000 |
| 2002/07/04 | 69 | 70 | 68 | 68 | 3,809,000 |
| 2002/07/03 | 69 | 70 | 68 | 70 | 5,075,000 |
| 2002/07/02 | 68 | 69 | 67 | 68 | 2,492,000 |
| 2002/07/01 | 68 | 70 | 67 | 68 | 5,813,000 |
| 2002/06/28 | 69 | 70 | 68 | 68 | 5,892,000 |
| 2002/06/27 | 68 | 70 | 68 | 69 | 8,425,000 |
| 2002/06/26 | 66 | 70 | 66 | 69 | 13,932,000 |
| 2002/06/25 | 66 | 68 | 65 | 67 | 7,461,000 |
| 2002/06/24 | 62 | 69 | 61 | 67 | 11,187,000 |
| 2002/06/21 | 60 | 64 | 60 | 62 | 5,237,000 |
| 2002/06/20 | 57 | 61 | 57 | 60 | 3,951,000 |
| 2002/06/19 | 59 | 60 | 57 | 58 | 2,532,000 |
| 2002/06/18 | 60 | 61 | 58 | 59 | 2,099,000 |
| 2002/06/17 | 62 | 62 | 59 | 59 | 3,858,000 |
| 2002/06/14 | 64 | 64 | 62 | 62 | 7,541,000 |
| 2002/06/13 | 63 | 64 | 62 | 62 | 5,080,000 |
| 2002/06/12 | 64 | 64 | 63 | 63 | 1,444,000 |
| 2002/06/11 | 64 | 64 | 63 | 64 | 992,000 |
| 2002/06/10 | 63 | 64 | 63 | 63 | 1,909,000 |
| 2002/06/07 | 63 | 64 | 63 | 63 | 2,292,000 |
| 2002/06/06 | 64 | 65 | 63 | 63 | 5,746,000 |
| 2002/06/05 | 64 | 65 | 63 | 63 | 4,826,000 |
| 2002/06/04 | 64 | 65 | 63 | 63 | 3,153,000 |
| 2002/06/03 | 63 | 65 | 63 | 63 | 2,619,000 |
| 2002/05/31 | 59 | 64 | 59 | 63 | 8,393,000 |
| 2002/05/30 | 59 | 60 | 58 | 59 | 2,510,000 |
| 2002/05/29 | 60 | 61 | 59 | 59 | 2,865,000 |
| 2002/05/28 | 61 | 62 | 60 | 61 | 2,564,000 |
| 2002/05/27 | 62 | 64 | 61 | 61 | 4,853,000 |
| 2002/05/24 | 62 | 62 | 60 | 62 | 4,852,000 |
| 2002/05/23 | 60 | 63 | 60 | 61 | 6,502,000 |
| 2002/05/22 | 58 | 61 | 58 | 60 | 7,853,000 |
| 2002/05/21 | 57 | 59 | 57 | 58 | 3,731,000 |
| 2002/05/20 | 55 | 59 | 55 | 57 | 5,573,000 |
| 2002/05/17 | 54 | 56 | 54 | 54 | 3,985,000 |
| 2002/05/16 | 53 | 54 | 52 | 54 | 1,931,000 |
| 2002/05/15 | 53 | 54 | 52 | 52 | 3,972,000 |
| 2002/05/14 | 53 | 54 | 52 | 52 | 1,223,000 |
| 2002/05/13 | 52 | 53 | 52 | 53 | 944,000 |
| 2002/05/10 | 54 | 55 | 52 | 53 | 3,754,000 |
| 2002/05/09 | 55 | 55 | 54 | 54 | 2,029,000 |
| 2002/05/08 | 53 | 55 | 53 | 54 | 2,015,000 |
| 2002/05/07 | 53 | 54 | 53 | 53 | 1,675,000 |
| 2002/05/02 | 54 | 55 | 53 | 53 | 1,452,000 |
| 2002/05/01 | 53 | 54 | 53 | 53 | 829,000 |
| 2002/04/30 | 54 | 54 | 53 | 53 | 1,547,000 |
| 2002/04/26 | 56 | 56 | 54 | 54 | 4,789,000 |
| 2002/04/25 | 55 | 55 | 54 | 55 | 3,086,000 |
| 2002/04/24 | 53 | 55 | 53 | 54 | 3,277,000 |
| 2002/04/23 | 54 | 54 | 53 | 54 | 1,561,000 |
| 2002/04/22 | 53 | 54 | 52 | 54 | 3,321,000 |
| 2002/04/19 | 52 | 53 | 52 | 53 | 1,395,000 |
| 2002/04/18 | 52 | 53 | 52 | 52 | 1,057,000 |
| 2002/04/17 | 52 | 53 | 52 | 53 | 889,000 |
| 2002/04/16 | 52 | 53 | 51 | 53 | 1,170,000 |
| 2002/04/15 | 53 | 53 | 51 | 53 | 957,000 |
| 2002/04/12 | 52 | 53 | 51 | 53 | 2,100,000 |
| 2002/04/11 | 52 | 53 | 51 | 52 | 2,631,000 |
| 2002/04/10 | 51 | 52 | 50 | 51 | 3,398,000 |
| 2002/04/09 | 53 | 54 | 51 | 51 | 4,369,000 |
| 2002/04/08 | 53 | 54 | 52 | 53 | 2,685,000 |
| 2002/04/05 | 53 | 54 | 51 | 53 | 11,720,000 |
| 2002/04/04 | 50 | 52 | 50 | 52 | 3,905,000 |
| 2002/04/03 | 51 | 51 | 49 | 50 | 1,933,000 |
| 2002/04/02 | 50 | 51 | 49 | 51 | 3,781,000 |
| 2002/04/01 | 50 | 50 | 48 | 50 | 1,004,000 |
| 2002/03/29 | 49 | 50 | 49 | 49 | 1,625,000 |
| 2002/03/28 | 50 | 50 | 49 | 49 | 1,054,000 |
| 2002/03/27 | 49 | 50 | 48 | 50 | 1,479,000 |
| 2002/03/26 | 48 | 50 | 48 | 48 | 4,182,000 |
| 2002/03/25 | 50 | 50 | 49 | 50 | 1,203,000 |
| 2002/03/22 | 49 | 50 | 49 | 49 | 1,271,000 |
| 2002/03/20 | 50 | 51 | 49 | 49 | 2,134,000 |
| 2002/03/19 | 50 | 50 | 49 | 50 | 2,131,000 |
| 2002/03/18 | 50 | 51 | 49 | 49 | 2,514,000 |
| 2002/03/15 | 49 | 50 | 48 | 50 | 1,704,000 |
| 2002/03/14 | 49 | 50 | 48 | 49 | 2,209,000 |
| 2002/03/13 | 50 | 51 | 49 | 49 | 2,893,000 |
| 2002/03/12 | 52 | 52 | 50 | 50 | 3,008,000 |
| 2002/03/11 | 53 | 53 | 50 | 52 | 4,847,000 |
| 2002/03/08 | 51 | 53 | 51 | 51 | 7,878,000 |
| 2002/03/07 | 53 | 53 | 51 | 51 | 2,156,000 |
| 2002/03/06 | 53 | 54 | 52 | 53 | 3,262,000 |
| 2002/03/05 | 55 | 55 | 52 | 54 | 4,469,000 |
| 2002/03/04 | 52 | 55 | 52 | 54 | 5,728,000 |
| 2002/03/01 | 51 | 52 | 50 | 52 | 3,378,000 |
| 2002/02/28 | 51 | 51 | 49 | 51 | 3,028,000 |
| 2002/02/27 | 48 | 50 | 47 | 50 | 5,253,000 |
| 2002/02/26 | 47 | 49 | 47 | 48 | 3,133,000 |
| 2002/02/25 | 47 | 48 | 46 | 47 | 1,717,000 |
| 2002/02/22 | 47 | 47 | 45 | 47 | 2,490,000 |
| 2002/02/21 | 46 | 48 | 45 | 48 | 2,742,000 |
| 2002/02/20 | 45 | 46 | 45 | 45 | 1,311,000 |
| 2002/02/19 | 46 | 46 | 45 | 46 | 1,713,000 |
| 2002/02/18 | 46 | 47 | 45 | 46 | 1,403,000 |
| 2002/02/15 | 47 | 48 | 45 | 45 | 2,805,000 |
| 2002/02/14 | 48 | 48 | 47 | 48 | 2,450,000 |
| 2002/02/13 | 47 | 48 | 46 | 48 | 1,879,000 |
| 2002/02/12 | 46 | 48 | 45 | 47 | 2,935,000 |
| 2002/02/08 | 45 | 46 | 44 | 45 | 3,654,000 |
| 2002/02/07 | 46 | 47 | 43 | 43 | 3,905,000 |
| 2002/02/06 | 46 | 47 | 45 | 46 | 2,216,000 |
| 2002/02/05 | 47 | 48 | 46 | 47 | 1,407,000 |
| 2002/02/04 | 48 | 49 | 47 | 48 | 3,080,000 |
| 2002/02/01 | 49 | 49 | 47 | 48 | 1,642,000 |
| 2002/01/31 | 48 | 49 | 48 | 48 | 1,302,000 |
| 2002/01/30 | 49 | 49 | 47 | 49 | 3,009,000 |
| 2002/01/29 | 50 | 50 | 49 | 49 | 989,000 |
| 2002/01/28 | 50 | 50 | 49 | 49 | 1,890,000 |
| 2002/01/25 | 50 | 51 | 48 | 49 | 4,393,000 |
| 2002/01/24 | 48 | 49 | 48 | 49 | 2,350,000 |
| 2002/01/23 | 49 | 50 | 48 | 49 | 1,889,000 |
| 2002/01/22 | 50 | 52 | 50 | 50 | 2,394,000 |
| 2002/01/21 | 51 | 51 | 49 | 50 | 1,762,000 |
| 2002/01/18 | 50 | 51 | 49 | 51 | 2,497,000 |
| 2002/01/17 | 47 | 51 | 47 | 50 | 2,990,000 |
| 2002/01/16 | 48 | 49 | 47 | 47 | 1,833,000 |
| 2002/01/15 | 49 | 50 | 48 | 49 | 2,858,000 |
| 2002/01/11 | 50 | 51 | 50 | 50 | 2,059,000 |
| 2002/01/10 | 51 | 52 | 50 | 50 | 2,149,000 |
| 2002/01/09 | 50 | 52 | 49 | 51 | 1,348,000 |
| 2002/01/08 | 51 | 52 | 50 | 50 | 2,748,000 |
| 2002/01/07 | 52 | 53 | 51 | 51 | 1,921,000 |
| 2002/01/04 | 51 | 52 | 50 | 52 | 1,541,000 |