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
2004/12/30 157 157 156 157 2,487,000
2004/12/29 157 158 156 156 6,226,000
2004/12/28 155 157 154 156 6,167,000
2004/12/27 156 156 154 154 3,825,000
2004/12/24 156 156 155 155 4,274,000
2004/12/22 155 156 154 156 6,673,000
2004/12/21 154 155 153 154 5,265,000
2004/12/20 153 155 153 154 8,165,000
2004/12/17 152 154 152 154 8,241,000
2004/12/16 152 153 150 151 10,290,000
2004/12/15 152 154 150 154 9,814,000
2004/12/14 151 153 149 153 11,326,000
2004/12/13 149 151 148 148 7,189,000
2004/12/10 148 151 147 150 14,960,000
2004/12/09 152 152 147 148 12,240,000
2004/12/08 149 151 148 151 13,858,000
2004/12/07 152 153 150 151 11,609,000
2004/12/06 155 155 152 153 11,548,000
2004/12/03 157 157 155 156 7,951,000
2004/12/02 158 158 156 157 9,462,000
2004/12/01 156 156 154 155 7,864,000
2004/11/30 158 158 156 157 10,779,000
2004/11/29 161 162 158 158 31,992,000
2004/11/26 154 160 153 156 42,040,000
2004/11/25 148 152 147 152 17,970,000
2004/11/24 146 148 146 146 8,400,000
2004/11/22 147 147 145 146 7,667,000
2004/11/19 150 151 148 148 5,044,000
2004/11/18 152 153 150 150 8,421,000
2004/11/17 151 152 150 152 5,306,000
2004/11/16 152 153 151 152 6,018,000
2004/11/15 151 152 151 151 9,344,000
2004/11/12 149 151 148 150 9,321,000
2004/11/11 150 151 148 149 15,145,000
2004/11/10 150 151 149 149 7,346,000
2004/11/09 151 152 150 151 4,958,000
2004/11/08 154 154 152 153 8,569,000
2004/11/05 153 154 151 153 5,521,000
2004/11/04 151 152 150 151 10,306,000
2004/11/02 148 150 147 148 9,169,000
2004/11/01 148 148 145 148 6,297,000
2004/10/29 150 150 147 148 13,185,000
2004/10/28 150 153 149 152 10,568,000
2004/10/27 150 152 147 148 9,500,000
2004/10/26 150 151 148 150 9,244,000
2004/10/25 149 150 147 149 16,369,000
2004/10/22 151 154 150 153 24,470,000
2004/10/21 151 153 150 151 10,956,000
2004/10/20 153 154 148 150 23,027,000
2004/10/19 155 157 154 155 10,765,000
2004/10/18 158 159 153 155 11,177,000
2004/10/15 154 159 153 158 18,445,000
2004/10/14 162 163 157 157 19,120,000
2004/10/13 168 168 165 165 5,924,000
2004/10/12 169 170 167 167 15,287,000
2004/10/08 165 168 164 168 14,905,000
2004/10/07 168 169 165 167 14,927,000
2004/10/06 164 169 164 168 34,425,000
2004/10/05 164 167 163 166 15,418,000
2004/10/04 166 167 163 164 17,423,000
2004/10/01 160 164 160 164 17,893,000
2004/09/30 157 160 157 160 11,222,000
2004/09/29 157 157 155 156 10,975,000
2004/09/28 155 157 153 154 10,882,000
2004/09/27 158 158 155 157 6,590,000
2004/09/24 157 158 155 158 12,652,000
2004/09/22 159 161 158 160 23,831,000
2004/09/21 156 158 155 157 10,459,000
2004/09/17 155 156 154 155 8,439,000
2004/09/16 154 156 153 154 12,274,000
2004/09/15 158 158 154 157 12,837,000
2004/09/14 158 159 155 156 8,679,000
2004/09/13 158 159 156 157 13,029,000
2004/09/10 154 158 154 157 27,457,000
2004/09/09 158 165 156 157 47,469,000
2004/09/08 160 161 157 157 14,551,000
2004/09/07 158 162 157 161 27,760,000
2004/09/06 155 158 154 157 27,522,000
2004/09/03 155 157 152 152 12,221,000
2004/09/02 155 156 152 155 11,674,000
2004/09/01 157 158 154 155 10,204,000
2004/08/31 155 158 154 158 14,853,000
2004/08/30 152 157 151 155 12,296,000
2004/08/27 152 154 151 152 5,658,000
2004/08/26 151 154 150 150 7,145,000
2004/08/25 147 152 146 150 7,071,000
2004/08/24 149 149 146 148 1,665,000
2004/08/23 147 149 147 147 3,406,000
2004/08/20 147 149 145 147 7,287,000
2004/08/19 142 150 142 148 11,360,000
2004/08/18 140 141 138 140 5,334,000
2004/08/17 142 143 139 140 8,552,000
2004/08/16 142 143 140 142 4,643,000
2004/08/13 144 144 141 142 6,005,000
2004/08/12 145 146 144 144 6,495,000
2004/08/11 145 146 144 146 9,917,000
2004/08/10 145 146 142 143 14,731,000
2004/08/09 145 147 144 147 7,797,000
2004/08/06 149 150 146 148 6,161,000
2004/08/05 149 152 148 151 7,795,000
2004/08/04 151 151 147 148 5,405,000
2004/08/03 154 155 150 153 4,010,000
2004/08/02 154 156 151 154 8,167,000
2004/07/30 153 155 153 154 5,301,000
2004/07/29 152 152 150 152 4,768,000
2004/07/28 151 152 150 151 5,665,000
2004/07/27 153 153 148 149 9,475,000
2004/07/26 154 154 152 153 4,374,000
2004/07/23 157 157 155 155 4,095,000
2004/07/22 157 158 156 157 3,733,000
2004/07/21 158 160 157 159 4,966,000
2004/07/20 156 158 155 157 5,118,000
2004/07/16 156 158 155 158 3,842,000
2004/07/15 157 158 156 158 3,993,000
2004/07/14 161 161 156 156 9,252,000
2004/07/13 158 161 157 161 14,547,000
2004/07/12 155 159 155 159 14,271,000
2004/07/09 151 155 151 154 8,802,000
2004/07/08 153 154 151 153 7,298,000
2004/07/07 152 153 151 152 8,389,000
2004/07/06 154 158 152 153 11,981,000
2004/07/05 158 158 154 155 6,896,000
2004/07/02 158 159 157 158 7,457,000
2004/07/01 162 163 160 161 6,820,000
2004/06/30 163 163 161 163 5,980,000
2004/06/29 163 163 160 163 6,600,000
2004/06/28 162 163 160 162 4,615,000
2004/06/25 161 163 159 162 9,440,000
2004/06/24 160 163 159 161 13,479,000
2004/06/23 160 162 157 157 14,944,000
2004/06/22 156 160 156 160 5,730,000
2004/06/21 156 159 155 157 8,910,000
2004/06/18 154 157 153 153 7,830,000
2004/06/17 158 158 154 154 10,208,000
2004/06/16 160 161 157 158 5,523,000
2004/06/15 159 161 158 160 5,221,000
2004/06/14 159 162 158 161 7,648,000
2004/06/11 157 160 157 158 11,205,000
2004/06/10 156 159 155 159 8,223,000
2004/06/09 158 159 155 156 8,380,000
2004/06/08 160 161 158 159 4,926,000
2004/06/07 157 160 156 160 10,608,000
2004/06/04 154 158 153 158 7,653,000
2004/06/03 161 162 155 155 16,364,000
2004/06/02 159 159 157 159 7,356,000
2004/06/01 158 161 157 160 10,929,000
2004/05/31 159 159 156 158 24,184,000
2004/05/28 155 161 153 161 59,518,000
2004/05/27 156 156 151 155 16,111,000
2004/05/26 156 157 154 155 12,147,000
2004/05/25 156 156 151 152 9,592,000
2004/05/24 155 158 154 156 10,133,000
2004/05/21 148 154 148 154 12,477,000
2004/05/20 148 148 144 148 11,293,000
2004/05/19 143 149 142 148 11,360,000
2004/05/18 136 143 136 143 11,539,000
2004/05/17 137 139 133 136 9,634,000
2004/05/14 146 148 138 139 17,535,000
2004/05/13 148 151 143 145 16,754,000
2004/05/12 147 151 145 146 23,639,000
2004/05/11 134 143 132 140 15,852,000
2004/05/10 147 148 136 138 14,345,000
2004/05/07 145 151 142 150 12,985,000
2004/05/06 153 155 145 147 12,637,000
2004/04/30 158 158 151 153 22,788,000
2004/04/28 166 166 163 163 7,299,000
2004/04/27 164 165 161 164 9,731,000
2004/04/26 165 166 163 164 13,764,000
2004/04/23 172 173 165 166 10,758,000
2004/04/22 173 174 169 171 8,361,000
2004/04/21 168 175 168 172 24,434,000
2004/04/20 165 167 163 167 13,481,000
2004/04/19 166 166 159 163 13,323,000
2004/04/16 168 170 165 165 14,023,000
2004/04/15 178 179 166 169 35,545,000
2004/04/14 166 175 165 174 49,281,000
2004/04/13 164 166 163 166 12,653,000
2004/04/12 160 164 160 162 9,405,000
2004/04/09 161 162 158 160 16,836,000
2004/04/08 159 166 159 165 24,660,000
2004/04/07 161 162 159 160 6,281,000
2004/04/06 162 162 158 162 13,604,000
2004/04/05 162 162 158 158 8,825,000
2004/04/02 162 163 160 160 6,691,000
2004/04/01 163 164 159 161 12,266,000
2004/03/31 155 159 155 159 16,529,000
2004/03/30 161 162 155 158 18,416,000
2004/03/29 165 166 160 162 17,263,000
2004/03/26 165 166 162 163 26,419,000
2004/03/25 159 162 157 161 31,272,000
2004/03/24 150 158 150 155 66,649,000
2004/03/23 144 148 143 147 11,096,000
2004/03/22 142 145 141 145 6,126,000
2004/03/19 143 144 140 143 10,826,000
2004/03/18 147 148 143 144 9,593,000
2004/03/17 147 148 145 147 6,975,000
2004/03/16 146 148 143 146 16,996,000
2004/03/15 148 152 144 145 34,884,000
2004/03/12 147 148 144 144 41,589,000
2004/03/11 139 151 138 149 70,620,000
2004/03/10 140 141 138 141 11,720,000
2004/03/09 138 141 137 139 23,052,000
2004/03/08 135 140 135 139 26,052,000
2004/03/05 135 136 134 134 7,660,000
2004/03/04 136 139 133 136 21,042,000
2004/03/03 136 138 136 137 8,609,000
2004/03/02 136 137 135 137 8,967,000
2004/03/01 135 136 134 136 11,046,000
2004/02/27 133 135 132 132 18,311,000
2004/02/26 131 133 130 133 9,976,000
2004/02/25 129 130 129 130 4,395,000
2004/02/24 130 132 129 129 14,730,000
2004/02/23 127 130 127 129 8,324,000
2004/02/20 127 128 126 127 4,485,000
2004/02/19 128 129 127 128 5,030,000
2004/02/18 130 130 127 128 10,773,000
2004/02/17 126 130 126 129 17,835,000
2004/02/16 124 125 123 125 5,800,000
2004/02/13 123 124 122 124 7,449,000
2004/02/12 123 124 122 123 4,312,000
2004/02/10 124 125 122 124 6,589,000
2004/02/09 124 127 123 124 10,172,000
2004/02/06 126 127 124 127 5,542,000
2004/02/05 122 126 122 126 7,706,000
2004/02/04 125 125 122 123 6,999,000
2004/02/03 127 129 123 125 14,781,000
2004/02/02 131 131 129 130 10,418,000
2004/01/30 127 131 126 130 13,251,000
2004/01/29 125 126 124 125 13,429,000
2004/01/28 128 128 125 127 24,384,000
2004/01/27 130 130 128 128 7,723,000
2004/01/26 130 131 127 129 12,970,000
2004/01/23 132 132 130 130 10,934,000
2004/01/22 135 136 131 132 16,382,000
2004/01/21 133 136 133 134 14,923,000
2004/01/20 135 136 133 133 8,319,000
2004/01/19 134 136 133 134 9,776,000
2004/01/16 134 135 133 134 7,319,000
2004/01/15 134 136 133 134 13,495,000
2004/01/14 134 137 133 136 12,543,000
2004/01/13 137 137 132 134 10,378,000
2004/01/09 139 139 137 139 7,540,000
2004/01/08 139 141 137 140 14,456,000
2004/01/07 138 140 136 139 9,616,000
2004/01/06 139 140 135 136 13,300,000
2004/01/05 137 138 135 136 6,852,000

このページの先頭へ