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 |
|---|---|---|---|---|---|
| 2005/12/30 | 386 | 386 | 381 | 382 | 6,815,000 |
| 2005/12/29 | 387 | 387 | 383 | 386 | 9,960,000 |
| 2005/12/28 | 382 | 387 | 381 | 387 | 6,153,000 |
| 2005/12/27 | 386 | 388 | 384 | 385 | 11,178,000 |
| 2005/12/26 | 393 | 395 | 388 | 390 | 8,570,000 |
| 2005/12/22 | 392 | 396 | 386 | 391 | 27,794,000 |
| 2005/12/21 | 394 | 395 | 388 | 390 | 16,187,000 |
| 2005/12/20 | 387 | 396 | 386 | 391 | 34,061,000 |
| 2005/12/19 | 390 | 392 | 386 | 388 | 24,958,000 |
| 2005/12/16 | 383 | 398 | 378 | 387 | 43,636,000 |
| 2005/12/15 | 387 | 389 | 381 | 382 | 35,775,000 |
| 2005/12/14 | 400 | 402 | 383 | 387 | 81,123,000 |
| 2005/12/13 | 377 | 404 | 372 | 404 | 143,699,008 |
| 2005/12/12 | 368 | 375 | 368 | 375 | 31,156,000 |
| 2005/12/09 | 358 | 367 | 357 | 364 | 26,336,000 |
| 2005/12/08 | 366 | 367 | 356 | 358 | 17,964,000 |
| 2005/12/07 | 367 | 368 | 365 | 366 | 14,639,000 |
| 2005/12/06 | 368 | 370 | 361 | 363 | 29,250,000 |
| 2005/12/05 | 366 | 374 | 363 | 366 | 49,126,000 |
| 2005/12/02 | 355 | 367 | 352 | 366 | 47,877,000 |
| 2005/12/01 | 352 | 353 | 348 | 352 | 14,410,000 |
| 2005/11/30 | 359 | 361 | 351 | 351 | 17,866,000 |
| 2005/11/29 | 353 | 358 | 351 | 356 | 20,066,000 |
| 2005/11/28 | 357 | 357 | 350 | 353 | 13,602,000 |
| 2005/11/25 | 345 | 357 | 341 | 353 | 21,628,000 |
| 2005/11/24 | 359 | 360 | 343 | 347 | 15,086,000 |
| 2005/11/22 | 359 | 363 | 356 | 358 | 11,965,000 |
| 2005/11/21 | 362 | 367 | 358 | 362 | 30,164,000 |
| 2005/11/18 | 360 | 361 | 354 | 359 | 15,305,000 |
| 2005/11/17 | 350 | 360 | 350 | 352 | 22,131,000 |
| 2005/11/16 | 339 | 349 | 334 | 349 | 30,302,000 |
| 2005/11/15 | 344 | 351 | 342 | 342 | 18,964,000 |
| 2005/11/14 | 357 | 362 | 349 | 349 | 19,785,000 |
| 2005/11/11 | 365 | 367 | 357 | 357 | 19,535,000 |
| 2005/11/10 | 371 | 377 | 356 | 361 | 49,176,000 |
| 2005/11/09 | 375 | 380 | 362 | 367 | 72,667,000 |
| 2005/11/08 | 362 | 385 | 357 | 383 | 91,841,000 |
| 2005/11/07 | 357 | 362 | 352 | 362 | 28,611,000 |
| 2005/11/04 | 374 | 374 | 358 | 361 | 44,344,000 |
| 2005/11/02 | 350 | 365 | 348 | 365 | 76,484,000 |
| 2005/11/01 | 349 | 349 | 345 | 348 | 14,340,000 |
| 2005/10/31 | 347 | 348 | 337 | 341 | 24,235,000 |
| 2005/10/28 | 335 | 341 | 333 | 338 | 21,140,000 |
| 2005/10/27 | 338 | 344 | 337 | 339 | 31,493,000 |
| 2005/10/26 | 329 | 336 | 327 | 335 | 28,323,000 |
| 2005/10/25 | 325 | 332 | 324 | 329 | 40,916,000 |
| 2005/10/24 | 321 | 323 | 318 | 318 | 16,852,000 |
| 2005/10/21 | 312 | 322 | 311 | 322 | 36,013,000 |
| 2005/10/20 | 327 | 328 | 319 | 321 | 32,864,000 |
| 2005/10/19 | 329 | 330 | 316 | 321 | 44,479,000 |
| 2005/10/18 | 320 | 336 | 317 | 334 | 59,230,000 |
| 2005/10/17 | 320 | 321 | 313 | 316 | 27,218,000 |
| 2005/10/14 | 329 | 329 | 315 | 318 | 32,809,000 |
| 2005/10/13 | 327 | 332 | 323 | 329 | 38,720,000 |
| 2005/10/12 | 350 | 354 | 339 | 339 | 71,722,000 |
| 2005/10/11 | 336 | 348 | 332 | 348 | 57,632,000 |
| 2005/10/07 | 318 | 331 | 314 | 328 | 58,653,000 |
| 2005/10/06 | 318 | 323 | 314 | 315 | 62,862,000 |
| 2005/10/05 | 313 | 332 | 311 | 323 | 54,809,000 |
| 2005/10/04 | 348 | 348 | 324 | 326 | 46,756,000 |
| 2005/10/03 | 333 | 351 | 323 | 349 | 69,200,000 |
| 2005/09/30 | 369 | 375 | 344 | 345 | 59,305,000 |
| 2005/09/29 | 383 | 386 | 371 | 384 | 67,800,000 |
| 2005/09/28 | 343 | 359 | 343 | 358 | 71,235,000 |
| 2005/09/27 | 338 | 353 | 332 | 339 | 74,785,000 |
| 2005/09/26 | 330 | 332 | 323 | 331 | 73,421,000 |
| 2005/09/22 | 295 | 308 | 294 | 308 | 45,648,000 |
| 2005/09/21 | 301 | 304 | 295 | 299 | 28,038,000 |
| 2005/09/20 | 291 | 299 | 291 | 296 | 28,784,000 |
| 2005/09/16 | 289 | 289 | 285 | 287 | 31,176,000 |
| 2005/09/15 | 281 | 289 | 281 | 289 | 45,357,000 |
| 2005/09/14 | 276 | 279 | 275 | 279 | 14,096,000 |
| 2005/09/13 | 274 | 277 | 272 | 277 | 12,630,000 |
| 2005/09/12 | 277 | 277 | 272 | 274 | 15,715,000 |
| 2005/09/09 | 267 | 271 | 263 | 270 | 29,987,000 |
| 2005/09/08 | 272 | 274 | 263 | 265 | 39,833,000 |
| 2005/09/07 | 276 | 276 | 269 | 273 | 35,443,000 |
| 2005/09/06 | 276 | 280 | 265 | 267 | 44,815,000 |
| 2005/09/05 | 268 | 274 | 267 | 273 | 26,944,000 |
| 2005/09/02 | 264 | 266 | 262 | 265 | 10,392,000 |
| 2005/09/01 | 265 | 268 | 263 | 263 | 27,950,000 |
| 2005/08/31 | 262 | 264 | 259 | 261 | 19,311,000 |
| 2005/08/30 | 257 | 264 | 256 | 263 | 24,169,000 |
| 2005/08/29 | 254 | 254 | 251 | 252 | 4,799,000 |
| 2005/08/26 | 252 | 255 | 252 | 254 | 10,734,000 |
| 2005/08/25 | 253 | 254 | 251 | 252 | 13,806,000 |
| 2005/08/24 | 254 | 258 | 254 | 257 | 7,470,000 |
| 2005/08/23 | 262 | 264 | 258 | 258 | 16,307,000 |
| 2005/08/22 | 255 | 262 | 254 | 259 | 28,096,000 |
| 2005/08/19 | 255 | 255 | 252 | 253 | 7,428,000 |
| 2005/08/18 | 255 | 257 | 253 | 255 | 12,610,000 |
| 2005/08/17 | 255 | 259 | 253 | 254 | 22,107,000 |
| 2005/08/16 | 254 | 256 | 253 | 256 | 16,461,000 |
| 2005/08/15 | 245 | 254 | 245 | 253 | 26,665,000 |
| 2005/08/12 | 246 | 246 | 242 | 244 | 12,619,000 |
| 2005/08/11 | 246 | 247 | 244 | 245 | 14,148,000 |
| 2005/08/10 | 242 | 245 | 242 | 245 | 22,830,000 |
| 2005/08/09 | 234 | 239 | 234 | 239 | 24,384,000 |
| 2005/08/08 | 225 | 233 | 223 | 233 | 24,538,000 |
| 2005/08/05 | 231 | 232 | 228 | 228 | 9,573,000 |
| 2005/08/04 | 237 | 238 | 231 | 233 | 26,492,000 |
| 2005/08/03 | 238 | 242 | 236 | 237 | 27,249,000 |
| 2005/08/02 | 241 | 242 | 233 | 237 | 28,130,000 |
| 2005/08/01 | 231 | 239 | 229 | 237 | 36,302,000 |
| 2005/07/29 | 227 | 232 | 226 | 232 | 19,820,000 |
| 2005/07/28 | 225 | 226 | 224 | 225 | 12,726,000 |
| 2005/07/27 | 219 | 223 | 218 | 223 | 14,867,000 |
| 2005/07/26 | 221 | 222 | 218 | 218 | 16,684,000 |
| 2005/07/25 | 220 | 223 | 218 | 222 | 20,630,000 |
| 2005/07/22 | 219 | 220 | 218 | 219 | 12,393,000 |
| 2005/07/21 | 218 | 221 | 218 | 220 | 16,183,000 |
| 2005/07/20 | 216 | 218 | 213 | 218 | 35,788,000 |
| 2005/07/19 | 209 | 215 | 208 | 214 | 23,919,000 |
| 2005/07/15 | 207 | 210 | 206 | 208 | 10,709,000 |
| 2005/07/14 | 208 | 209 | 206 | 207 | 6,115,000 |
| 2005/07/13 | 207 | 209 | 206 | 207 | 12,007,000 |
| 2005/07/12 | 209 | 209 | 206 | 207 | 17,735,000 |
| 2005/07/11 | 209 | 211 | 207 | 210 | 26,716,000 |
| 2005/07/08 | 206 | 209 | 206 | 207 | 15,478,000 |
| 2005/07/07 | 208 | 209 | 206 | 206 | 6,455,000 |
| 2005/07/06 | 208 | 209 | 207 | 209 | 11,344,000 |
| 2005/07/05 | 207 | 207 | 204 | 206 | 6,656,000 |
| 2005/07/04 | 208 | 210 | 206 | 206 | 10,756,000 |
| 2005/07/01 | 207 | 209 | 206 | 209 | 10,314,000 |
| 2005/06/30 | 209 | 210 | 206 | 209 | 16,152,000 |
| 2005/06/29 | 205 | 210 | 204 | 207 | 31,652,000 |
| 2005/06/28 | 202 | 205 | 201 | 204 | 18,163,000 |
| 2005/06/27 | 198 | 199 | 197 | 197 | 6,864,000 |
| 2005/06/24 | 198 | 200 | 197 | 199 | 15,839,000 |
| 2005/06/23 | 202 | 204 | 201 | 201 | 9,254,000 |
| 2005/06/22 | 202 | 203 | 199 | 202 | 14,788,000 |
| 2005/06/21 | 202 | 203 | 202 | 203 | 7,738,000 |
| 2005/06/20 | 205 | 207 | 202 | 204 | 32,892,000 |
| 2005/06/17 | 199 | 204 | 199 | 204 | 49,306,000 |
| 2005/06/16 | 196 | 199 | 196 | 198 | 14,408,000 |
| 2005/06/15 | 194 | 196 | 193 | 196 | 10,731,000 |
| 2005/06/14 | 195 | 196 | 193 | 194 | 6,176,000 |
| 2005/06/13 | 194 | 197 | 194 | 195 | 21,091,000 |
| 2005/06/10 | 190 | 194 | 189 | 194 | 25,129,000 |
| 2005/06/09 | 189 | 189 | 187 | 188 | 11,009,000 |
| 2005/06/08 | 187 | 192 | 187 | 188 | 15,203,000 |
| 2005/06/07 | 190 | 191 | 187 | 188 | 9,760,000 |
| 2005/06/06 | 190 | 191 | 189 | 190 | 6,061,000 |
| 2005/06/03 | 191 | 192 | 189 | 191 | 10,110,000 |
| 2005/06/02 | 192 | 192 | 189 | 190 | 10,657,000 |
| 2005/06/01 | 189 | 193 | 189 | 191 | 12,829,000 |
| 2005/05/31 | 187 | 191 | 186 | 190 | 17,075,000 |
| 2005/05/30 | 186 | 189 | 186 | 186 | 10,792,000 |
| 2005/05/27 | 186 | 187 | 184 | 186 | 15,880,000 |
| 2005/05/26 | 176 | 184 | 176 | 184 | 33,441,000 |
| 2005/05/25 | 182 | 184 | 177 | 179 | 28,130,000 |
| 2005/05/24 | 191 | 191 | 186 | 186 | 12,562,000 |
| 2005/05/23 | 190 | 191 | 188 | 191 | 5,712,000 |
| 2005/05/20 | 193 | 193 | 189 | 189 | 17,338,000 |
| 2005/05/19 | 188 | 192 | 186 | 192 | 18,476,000 |
| 2005/05/18 | 183 | 186 | 182 | 184 | 7,521,000 |
| 2005/05/17 | 187 | 188 | 181 | 184 | 20,000,000 |
| 2005/05/16 | 187 | 189 | 184 | 185 | 13,325,000 |
| 2005/05/13 | 190 | 191 | 188 | 189 | 21,724,000 |
| 2005/05/12 | 194 | 196 | 191 | 191 | 19,560,000 |
| 2005/05/11 | 194 | 195 | 192 | 193 | 18,507,000 |
| 2005/05/10 | 196 | 199 | 195 | 196 | 48,801,000 |
| 2005/05/09 | 195 | 196 | 191 | 194 | 21,163,000 |
| 2005/05/06 | 191 | 196 | 190 | 193 | 17,424,000 |
| 2005/05/02 | 190 | 191 | 186 | 189 | 16,874,000 |
| 2005/04/28 | 190 | 196 | 189 | 190 | 45,537,000 |
| 2005/04/27 | 188 | 191 | 186 | 190 | 17,535,000 |
| 2005/04/26 | 190 | 191 | 188 | 188 | 15,538,000 |
| 2005/04/25 | 187 | 190 | 187 | 188 | 17,318,000 |
| 2005/04/22 | 186 | 187 | 184 | 185 | 12,134,000 |
| 2005/04/21 | 183 | 184 | 180 | 183 | 23,184,000 |
| 2005/04/20 | 184 | 186 | 184 | 185 | 16,793,000 |
| 2005/04/19 | 177 | 182 | 176 | 182 | 14,865,000 |
| 2005/04/18 | 175 | 176 | 172 | 173 | 28,564,000 |
| 2005/04/15 | 180 | 182 | 179 | 179 | 20,284,000 |
| 2005/04/14 | 185 | 186 | 180 | 184 | 21,356,000 |
| 2005/04/13 | 190 | 190 | 187 | 189 | 7,537,000 |
| 2005/04/12 | 191 | 192 | 188 | 188 | 8,983,000 |
| 2005/04/11 | 191 | 192 | 189 | 189 | 9,043,000 |
| 2005/04/08 | 194 | 196 | 193 | 193 | 8,898,000 |
| 2005/04/07 | 193 | 196 | 192 | 196 | 10,317,000 |
| 2005/04/06 | 193 | 194 | 192 | 193 | 5,993,000 |
| 2005/04/05 | 194 | 195 | 192 | 193 | 9,200,000 |
| 2005/04/04 | 193 | 196 | 193 | 194 | 15,914,000 |
| 2005/04/01 | 190 | 195 | 189 | 195 | 21,647,000 |
| 2005/03/31 | 188 | 190 | 187 | 189 | 13,224,000 |
| 2005/03/30 | 186 | 187 | 182 | 184 | 17,935,000 |
| 2005/03/29 | 194 | 195 | 186 | 188 | 16,396,000 |
| 2005/03/28 | 193 | 196 | 192 | 196 | 7,804,000 |
| 2005/03/25 | 197 | 198 | 194 | 196 | 7,836,000 |
| 2005/03/24 | 198 | 200 | 195 | 196 | 16,173,000 |
| 2005/03/23 | 200 | 201 | 196 | 197 | 20,997,000 |
| 2005/03/22 | 195 | 200 | 194 | 199 | 29,044,000 |
| 2005/03/18 | 192 | 195 | 192 | 193 | 14,618,000 |
| 2005/03/17 | 191 | 193 | 191 | 191 | 7,782,000 |
| 2005/03/16 | 190 | 193 | 189 | 192 | 8,364,000 |
| 2005/03/15 | 191 | 192 | 189 | 190 | 10,165,000 |
| 2005/03/14 | 193 | 193 | 191 | 191 | 6,040,000 |
| 2005/03/11 | 192 | 192 | 189 | 192 | 17,874,000 |
| 2005/03/10 | 191 | 194 | 190 | 190 | 17,829,000 |
| 2005/03/09 | 191 | 195 | 190 | 192 | 20,971,000 |
| 2005/03/08 | 193 | 193 | 191 | 192 | 10,708,000 |
| 2005/03/07 | 194 | 196 | 192 | 193 | 18,770,000 |
| 2005/03/04 | 188 | 193 | 186 | 192 | 24,225,000 |
| 2005/03/03 | 189 | 193 | 188 | 189 | 40,033,000 |
| 2005/03/02 | 192 | 194 | 189 | 190 | 16,206,000 |
| 2005/03/01 | 189 | 193 | 188 | 192 | 26,687,000 |
| 2005/02/28 | 186 | 191 | 185 | 190 | 34,297,000 |
| 2005/02/25 | 182 | 185 | 182 | 185 | 15,482,000 |
| 2005/02/24 | 180 | 181 | 179 | 181 | 11,049,000 |
| 2005/02/23 | 177 | 179 | 176 | 179 | 10,010,000 |
| 2005/02/22 | 182 | 182 | 180 | 180 | 6,195,000 |
| 2005/02/21 | 183 | 185 | 182 | 183 | 14,626,000 |
| 2005/02/18 | 179 | 182 | 178 | 182 | 15,206,000 |
| 2005/02/17 | 178 | 181 | 177 | 178 | 13,371,000 |
| 2005/02/16 | 181 | 183 | 178 | 179 | 12,892,000 |
| 2005/02/15 | 179 | 182 | 179 | 181 | 10,864,000 |
| 2005/02/14 | 184 | 185 | 179 | 179 | 20,227,000 |
| 2005/02/10 | 178 | 183 | 177 | 182 | 33,874,000 |
| 2005/02/09 | 177 | 180 | 175 | 179 | 37,744,000 |
| 2005/02/08 | 173 | 178 | 173 | 175 | 41,533,000 |
| 2005/02/07 | 170 | 172 | 169 | 171 | 12,308,000 |
| 2005/02/04 | 171 | 172 | 168 | 172 | 18,223,000 |
| 2005/02/03 | 171 | 176 | 170 | 172 | 57,473,000 |
| 2005/02/02 | 165 | 169 | 165 | 169 | 33,365,000 |
| 2005/02/01 | 164 | 166 | 163 | 164 | 12,776,000 |
| 2005/01/31 | 163 | 165 | 161 | 165 | 10,199,000 |
| 2005/01/28 | 162 | 164 | 162 | 163 | 7,006,000 |
| 2005/01/27 | 165 | 165 | 162 | 162 | 6,694,000 |
| 2005/01/26 | 161 | 165 | 161 | 164 | 26,033,000 |
| 2005/01/25 | 160 | 161 | 159 | 161 | 7,518,000 |
| 2005/01/24 | 159 | 160 | 158 | 158 | 4,575,000 |
| 2005/01/21 | 157 | 160 | 157 | 159 | 7,388,000 |
| 2005/01/20 | 159 | 160 | 158 | 158 | 3,711,000 |
| 2005/01/19 | 161 | 162 | 160 | 161 | 7,312,000 |
| 2005/01/18 | 161 | 162 | 160 | 160 | 6,677,000 |
| 2005/01/17 | 160 | 162 | 159 | 160 | 9,052,000 |
| 2005/01/14 | 157 | 159 | 156 | 159 | 11,577,000 |
| 2005/01/13 | 160 | 161 | 158 | 159 | 9,612,000 |
| 2005/01/12 | 162 | 163 | 159 | 161 | 19,219,000 |
| 2005/01/11 | 161 | 164 | 160 | 163 | 23,235,000 |
| 2005/01/07 | 160 | 160 | 158 | 158 | 9,936,000 |
| 2005/01/06 | 155 | 160 | 154 | 160 | 22,439,000 |
| 2005/01/05 | 157 | 158 | 156 | 156 | 4,101,000 |
| 2005/01/04 | 156 | 157 | 156 | 157 | 2,720,000 |