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 |
---|---|---|---|---|---|
2003/12/30 | 134 | 135 | 132 | 134 | 2,904,000 |
2003/12/29 | 136 | 136 | 132 | 133 | 14,166,000 |
2003/12/26 | 127 | 134 | 127 | 134 | 22,542,000 |
2003/12/25 | 124 | 126 | 123 | 124 | 8,621,000 |
2003/12/24 | 126 | 127 | 124 | 125 | 5,237,000 |
2003/12/22 | 125 | 127 | 125 | 126 | 4,692,000 |
2003/12/19 | 128 | 128 | 126 | 127 | 4,239,000 |
2003/12/18 | 125 | 127 | 124 | 125 | 7,687,000 |
2003/12/17 | 130 | 132 | 126 | 127 | 9,357,000 |
2003/12/16 | 128 | 130 | 128 | 129 | 4,326,000 |
2003/12/15 | 133 | 134 | 129 | 133 | 8,314,000 |
2003/12/12 | 131 | 131 | 128 | 130 | 8,869,000 |
2003/12/11 | 126 | 128 | 124 | 128 | 4,342,000 |
2003/12/10 | 126 | 127 | 122 | 124 | 6,113,000 |
2003/12/09 | 132 | 133 | 127 | 128 | 7,181,000 |
2003/12/08 | 138 | 138 | 132 | 132 | 4,483,000 |
2003/12/05 | 138 | 139 | 137 | 138 | 5,957,000 |
2003/12/04 | 135 | 139 | 135 | 136 | 11,151,000 |
2003/12/03 | 133 | 137 | 132 | 135 | 8,557,000 |
2003/12/02 | 133 | 135 | 132 | 133 | 6,854,000 |
2003/12/01 | 122 | 131 | 122 | 131 | 7,319,000 |
2003/11/28 | 127 | 129 | 126 | 126 | 5,234,000 |
2003/11/27 | 128 | 129 | 125 | 126 | 3,907,000 |
2003/11/26 | 127 | 130 | 127 | 129 | 5,425,000 |
2003/11/25 | 129 | 129 | 126 | 126 | 4,374,000 |
2003/11/21 | 118 | 125 | 118 | 124 | 9,585,000 |
2003/11/20 | 121 | 123 | 118 | 120 | 9,779,000 |
2003/11/19 | 120 | 124 | 117 | 117 | 9,932,000 |
2003/11/18 | 112 | 120 | 109 | 120 | 12,992,000 |
2003/11/17 | 122 | 123 | 115 | 116 | 9,980,000 |
2003/11/14 | 126 | 129 | 125 | 127 | 6,940,000 |
2003/11/13 | 127 | 128 | 125 | 128 | 5,928,000 |
2003/11/12 | 125 | 127 | 122 | 124 | 9,158,000 |
2003/11/11 | 131 | 131 | 122 | 126 | 14,148,000 |
2003/11/10 | 136 | 137 | 132 | 134 | 6,723,000 |
2003/11/07 | 138 | 140 | 136 | 137 | 5,439,000 |
2003/11/06 | 142 | 144 | 138 | 140 | 20,556,000 |
2003/11/05 | 139 | 142 | 138 | 141 | 6,901,000 |
2003/11/04 | 142 | 143 | 138 | 139 | 15,566,000 |
2003/10/31 | 143 | 144 | 140 | 141 | 11,501,000 |
2003/10/30 | 141 | 143 | 138 | 141 | 20,264,000 |
2003/10/29 | 139 | 141 | 137 | 137 | 11,061,000 |
2003/10/28 | 136 | 138 | 135 | 136 | 5,904,000 |
2003/10/27 | 137 | 139 | 134 | 135 | 9,645,000 |
2003/10/24 | 133 | 138 | 133 | 137 | 12,142,000 |
2003/10/23 | 139 | 139 | 131 | 132 | 12,542,000 |
2003/10/22 | 145 | 145 | 142 | 143 | 8,759,000 |
2003/10/21 | 149 | 150 | 144 | 144 | 21,952,000 |
2003/10/20 | 141 | 146 | 141 | 146 | 31,746,000 |
2003/10/17 | 143 | 143 | 140 | 141 | 6,937,000 |
2003/10/16 | 141 | 145 | 140 | 143 | 42,379,000 |
2003/10/15 | 138 | 142 | 137 | 141 | 20,952,000 |
2003/10/14 | 139 | 140 | 136 | 137 | 9,267,000 |
2003/10/10 | 140 | 140 | 138 | 138 | 9,045,000 |
2003/10/09 | 137 | 140 | 136 | 140 | 10,361,000 |
2003/10/08 | 137 | 140 | 136 | 136 | 8,905,000 |
2003/10/07 | 141 | 142 | 138 | 140 | 7,859,000 |
2003/10/06 | 145 | 145 | 138 | 140 | 32,438,000 |
2003/10/03 | 133 | 142 | 133 | 141 | 48,815,000 |
2003/10/02 | 130 | 133 | 128 | 133 | 10,393,000 |
2003/10/01 | 128 | 131 | 127 | 128 | 6,098,000 |
2003/09/30 | 133 | 133 | 127 | 127 | 8,424,000 |
2003/09/29 | 136 | 136 | 131 | 131 | 7,122,000 |
2003/09/26 | 127 | 134 | 127 | 131 | 11,238,000 |
2003/09/25 | 127 | 130 | 125 | 127 | 11,148,000 |
2003/09/24 | 133 | 136 | 132 | 132 | 8,448,000 |
2003/09/22 | 137 | 138 | 133 | 133 | 10,064,000 |
2003/09/19 | 142 | 143 | 137 | 137 | 21,646,000 |
2003/09/18 | 135 | 141 | 134 | 141 | 25,033,000 |
2003/09/17 | 138 | 138 | 133 | 135 | 17,595,000 |
2003/09/16 | 138 | 139 | 135 | 137 | 14,532,000 |
2003/09/12 | 139 | 139 | 136 | 138 | 14,359,000 |
2003/09/11 | 137 | 138 | 135 | 137 | 10,492,000 |
2003/09/10 | 140 | 142 | 138 | 140 | 21,472,000 |
2003/09/09 | 137 | 142 | 135 | 140 | 28,896,000 |
2003/09/08 | 131 | 136 | 130 | 135 | 13,187,000 |
2003/09/05 | 133 | 134 | 131 | 131 | 9,459,000 |
2003/09/04 | 135 | 135 | 130 | 131 | 20,715,000 |
2003/09/03 | 140 | 141 | 135 | 136 | 13,696,000 |
2003/09/02 | 142 | 142 | 140 | 141 | 8,323,000 |
2003/09/01 | 136 | 142 | 136 | 142 | 11,544,000 |
2003/08/29 | 140 | 141 | 135 | 136 | 12,473,000 |
2003/08/28 | 142 | 144 | 137 | 138 | 21,430,000 |
2003/08/27 | 149 | 149 | 146 | 147 | 15,526,000 |
2003/08/26 | 141 | 149 | 140 | 148 | 28,170,000 |
2003/08/25 | 145 | 147 | 142 | 144 | 8,960,000 |
2003/08/22 | 151 | 152 | 146 | 147 | 17,692,000 |
2003/08/21 | 144 | 153 | 142 | 148 | 30,104,000 |
2003/08/20 | 146 | 146 | 141 | 145 | 19,490,000 |
2003/08/19 | 148 | 151 | 142 | 146 | 30,709,000 |
2003/08/18 | 136 | 144 | 136 | 143 | 24,636,000 |
2003/08/15 | 138 | 139 | 130 | 133 | 22,333,000 |
2003/08/14 | 135 | 139 | 133 | 139 | 25,665,000 |
2003/08/13 | 130 | 135 | 129 | 134 | 39,268,000 |
2003/08/12 | 121 | 125 | 120 | 124 | 18,721,000 |
2003/08/11 | 114 | 120 | 114 | 119 | 19,215,000 |
2003/08/08 | 115 | 115 | 112 | 114 | 13,789,000 |
2003/08/07 | 118 | 119 | 115 | 116 | 17,816,000 |
2003/08/06 | 118 | 120 | 117 | 117 | 11,617,000 |
2003/08/05 | 124 | 127 | 122 | 122 | 24,921,000 |
2003/08/04 | 123 | 124 | 120 | 123 | 18,312,000 |
2003/08/01 | 118 | 123 | 117 | 122 | 49,192,000 |
2003/07/31 | 116 | 119 | 116 | 116 | 20,081,000 |
2003/07/30 | 113 | 119 | 113 | 117 | 39,005,000 |
2003/07/29 | 108 | 114 | 106 | 113 | 48,582,000 |
2003/07/28 | 105 | 108 | 104 | 108 | 13,034,000 |
2003/07/25 | 104 | 105 | 103 | 103 | 10,558,000 |
2003/07/24 | 108 | 108 | 105 | 105 | 12,990,000 |
2003/07/23 | 104 | 108 | 104 | 107 | 43,838,000 |
2003/07/22 | 95 | 100 | 95 | 99 | 8,946,000 |
2003/07/18 | 93 | 97 | 93 | 95 | 14,418,000 |
2003/07/17 | 102 | 103 | 97 | 97 | 10,895,000 |
2003/07/16 | 104 | 105 | 101 | 104 | 8,444,000 |
2003/07/15 | 104 | 107 | 104 | 106 | 12,835,000 |
2003/07/14 | 104 | 105 | 102 | 104 | 11,237,000 |
2003/07/11 | 102 | 104 | 101 | 104 | 10,298,000 |
2003/07/10 | 103 | 105 | 103 | 104 | 9,064,000 |
2003/07/09 | 104 | 105 | 101 | 105 | 6,906,000 |
2003/07/08 | 107 | 107 | 103 | 106 | 14,931,000 |
2003/07/07 | 103 | 108 | 103 | 108 | 14,134,000 |
2003/07/04 | 100 | 103 | 99 | 102 | 11,510,000 |
2003/07/03 | 112 | 113 | 101 | 104 | 24,079,000 |
2003/07/02 | 103 | 110 | 103 | 109 | 37,566,000 |
2003/07/01 | 101 | 103 | 100 | 102 | 10,865,000 |
2003/06/30 | 101 | 102 | 100 | 100 | 7,788,000 |
2003/06/27 | 102 | 103 | 99 | 101 | 15,279,000 |
2003/06/26 | 103 | 103 | 99 | 101 | 12,523,000 |
2003/06/25 | 100 | 104 | 100 | 103 | 15,835,000 |
2003/06/24 | 102 | 103 | 100 | 101 | 19,332,000 |
2003/06/23 | 99 | 104 | 97 | 104 | 33,793,000 |
2003/06/20 | 93 | 98 | 93 | 98 | 13,925,000 |
2003/06/19 | 95 | 96 | 93 | 93 | 10,578,000 |
2003/06/18 | 93 | 96 | 93 | 94 | 19,735,000 |
2003/06/17 | 93 | 94 | 92 | 92 | 12,998,000 |
2003/06/16 | 90 | 91 | 88 | 91 | 6,969,000 |
2003/06/13 | 88 | 90 | 88 | 90 | 13,133,000 |
2003/06/12 | 94 | 95 | 90 | 90 | 8,888,000 |
2003/06/11 | 95 | 96 | 93 | 94 | 14,669,000 |
2003/06/10 | 94 | 95 | 93 | 95 | 8,845,000 |
2003/06/09 | 98 | 99 | 95 | 97 | 19,829,000 |
2003/06/06 | 98 | 100 | 94 | 98 | 44,660,000 |
2003/06/05 | 82 | 91 | 82 | 88 | 31,401,000 |
2003/06/04 | 77 | 83 | 77 | 81 | 23,089,000 |
2003/06/03 | 75 | 77 | 74 | 77 | 11,395,000 |
2003/06/02 | 74 | 75 | 73 | 74 | 7,297,000 |
2003/05/30 | 74 | 75 | 73 | 74 | 4,155,000 |
2003/05/29 | 74 | 75 | 73 | 73 | 4,850,000 |
2003/05/28 | 73 | 74 | 73 | 74 | 2,106,000 |
2003/05/27 | 73 | 74 | 72 | 72 | 3,213,000 |
2003/05/26 | 72 | 73 | 71 | 73 | 6,063,000 |
2003/05/23 | 72 | 73 | 72 | 72 | 5,934,000 |
2003/05/22 | 73 | 75 | 71 | 72 | 15,482,000 |
2003/05/21 | 71 | 73 | 71 | 73 | 4,636,000 |
2003/05/20 | 70 | 73 | 70 | 71 | 4,198,000 |
2003/05/19 | 71 | 72 | 70 | 70 | 4,349,000 |
2003/05/16 | 71 | 73 | 71 | 72 | 4,728,000 |
2003/05/15 | 72 | 73 | 71 | 72 | 4,783,000 |
2003/05/14 | 72 | 74 | 71 | 73 | 6,712,000 |
2003/05/13 | 74 | 74 | 72 | 72 | 4,499,000 |
2003/05/12 | 73 | 74 | 72 | 74 | 8,761,000 |
2003/05/09 | 72 | 72 | 71 | 72 | 6,016,000 |
2003/05/08 | 72 | 73 | 71 | 71 | 4,449,000 |
2003/05/07 | 75 | 75 | 72 | 73 | 6,507,000 |
2003/05/06 | 75 | 77 | 73 | 74 | 9,458,000 |
2003/05/02 | 73 | 75 | 72 | 75 | 11,814,000 |
2003/05/01 | 71 | 73 | 70 | 73 | 10,599,000 |
2003/04/30 | 71 | 72 | 70 | 71 | 5,239,000 |
2003/04/28 | 71 | 72 | 70 | 71 | 4,162,000 |
2003/04/25 | 72 | 73 | 71 | 71 | 2,267,000 |
2003/04/24 | 72 | 74 | 72 | 73 | 5,282,000 |
2003/04/23 | 73 | 73 | 71 | 73 | 3,982,000 |
2003/04/22 | 72 | 73 | 71 | 73 | 4,633,000 |
2003/04/21 | 72 | 73 | 71 | 73 | 4,085,000 |
2003/04/18 | 70 | 73 | 69 | 73 | 8,876,000 |
2003/04/17 | 69 | 70 | 68 | 69 | 2,842,000 |
2003/04/16 | 71 | 71 | 69 | 69 | 3,507,000 |
2003/04/15 | 70 | 72 | 69 | 70 | 6,305,000 |
2003/04/14 | 70 | 70 | 69 | 70 | 2,951,000 |
2003/04/11 | 69 | 70 | 68 | 70 | 6,583,000 |
2003/04/10 | 70 | 70 | 68 | 68 | 4,685,000 |
2003/04/09 | 71 | 71 | 69 | 70 | 7,010,000 |
2003/04/08 | 73 | 73 | 71 | 71 | 1,848,000 |
2003/04/07 | 72 | 73 | 71 | 73 | 2,161,000 |
2003/04/04 | 70 | 72 | 70 | 72 | 2,929,000 |
2003/04/03 | 72 | 73 | 70 | 72 | 3,091,000 |
2003/04/02 | 69 | 72 | 69 | 72 | 2,371,000 |
2003/04/01 | 70 | 71 | 69 | 69 | 3,345,000 |
2003/03/31 | 73 | 73 | 70 | 70 | 4,330,000 |
2003/03/28 | 73 | 74 | 72 | 73 | 5,543,000 |
2003/03/27 | 71 | 73 | 71 | 73 | 5,888,000 |
2003/03/26 | 71 | 71 | 70 | 71 | 3,365,000 |
2003/03/25 | 71 | 73 | 70 | 71 | 4,051,000 |
2003/03/24 | 71 | 72 | 70 | 71 | 3,698,000 |
2003/03/20 | 70 | 71 | 69 | 71 | 5,534,000 |
2003/03/19 | 73 | 73 | 70 | 71 | 4,667,000 |
2003/03/18 | 71 | 73 | 71 | 72 | 10,775,000 |
2003/03/17 | 68 | 69 | 66 | 69 | 5,221,000 |
2003/03/14 | 67 | 70 | 67 | 68 | 8,998,000 |
2003/03/13 | 68 | 71 | 68 | 71 | 3,075,000 |
2003/03/12 | 69 | 69 | 68 | 69 | 4,931,000 |
2003/03/11 | 68 | 70 | 67 | 69 | 5,294,000 |
2003/03/10 | 69 | 69 | 66 | 69 | 6,454,000 |
2003/03/07 | 71 | 72 | 68 | 68 | 6,730,000 |
2003/03/06 | 72 | 75 | 71 | 71 | 9,310,000 |
2003/03/05 | 71 | 74 | 71 | 72 | 5,412,000 |
2003/03/04 | 74 | 74 | 72 | 72 | 2,126,000 |
2003/03/03 | 72 | 74 | 72 | 74 | 3,603,000 |
2003/02/28 | 75 | 75 | 72 | 72 | 6,241,000 |
2003/02/27 | 73 | 75 | 72 | 74 | 5,817,000 |
2003/02/26 | 71 | 73 | 71 | 73 | 2,640,000 |
2003/02/25 | 72 | 73 | 70 | 71 | 4,661,000 |
2003/02/24 | 72 | 74 | 70 | 72 | 4,510,000 |
2003/02/21 | 73 | 74 | 72 | 72 | 2,771,000 |
2003/02/20 | 74 | 75 | 73 | 73 | 4,791,000 |
2003/02/19 | 76 | 76 | 74 | 75 | 3,441,000 |
2003/02/18 | 76 | 77 | 75 | 77 | 3,960,000 |
2003/02/17 | 77 | 77 | 75 | 76 | 5,292,000 |
2003/02/14 | 72 | 75 | 71 | 75 | 12,970,000 |
2003/02/13 | 72 | 73 | 71 | 71 | 4,572,000 |
2003/02/12 | 70 | 73 | 70 | 73 | 5,374,000 |
2003/02/10 | 69 | 71 | 69 | 70 | 5,860,000 |
2003/02/07 | 70 | 71 | 69 | 71 | 3,811,000 |
2003/02/06 | 71 | 72 | 70 | 71 | 5,287,000 |
2003/02/05 | 69 | 71 | 69 | 71 | 9,106,000 |
2003/02/04 | 67 | 70 | 66 | 68 | 10,062,000 |
2003/02/03 | 64 | 67 | 63 | 67 | 7,511,000 |
2003/01/31 | 65 | 65 | 63 | 65 | 9,162,000 |
2003/01/30 | 62 | 65 | 61 | 64 | 13,726,000 |
2003/01/29 | 61 | 62 | 60 | 61 | 7,529,000 |
2003/01/28 | 61 | 61 | 60 | 60 | 4,723,000 |
2003/01/27 | 61 | 63 | 60 | 62 | 7,187,000 |
2003/01/24 | 60 | 63 | 60 | 63 | 13,186,000 |
2003/01/23 | 59 | 61 | 58 | 61 | 9,027,000 |
2003/01/22 | 61 | 61 | 57 | 61 | 13,653,000 |
2003/01/21 | 55 | 62 | 54 | 61 | 41,726,000 |
2003/01/20 | 52 | 54 | 52 | 53 | 12,421,000 |
2003/01/17 | 51 | 53 | 50 | 51 | 6,905,000 |
2003/01/16 | 53 | 53 | 50 | 51 | 7,461,000 |
2003/01/15 | 52 | 53 | 51 | 53 | 7,554,000 |
2003/01/14 | 54 | 54 | 50 | 51 | 6,456,000 |
2003/01/10 | 55 | 56 | 53 | 53 | 3,204,000 |
2003/01/09 | 54 | 56 | 53 | 56 | 2,451,000 |
2003/01/08 | 55 | 57 | 55 | 55 | 1,877,000 |
2003/01/07 | 60 | 60 | 57 | 58 | 2,074,000 |
2003/01/06 | 59 | 59 | 58 | 59 | 1,041,000 |