日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ