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 |
|---|---|---|---|---|---|
| 2006/12/29 | 410 | 412 | 406 | 408 | 23,689,000 |
| 2006/12/28 | 407 | 412 | 399 | 411 | 53,679,000 |
| 2006/12/27 | 413 | 415 | 396 | 399 | 81,843,000 |
| 2006/12/26 | 398 | 410 | 395 | 410 | 112,862,000 |
| 2006/12/25 | 398 | 399 | 392 | 396 | 33,690,000 |
| 2006/12/22 | 395 | 401 | 390 | 397 | 54,600,000 |
| 2006/12/21 | 398 | 405 | 394 | 395 | 85,611,000 |
| 2006/12/20 | 384 | 394 | 384 | 393 | 38,842,000 |
| 2006/12/19 | 391 | 392 | 386 | 386 | 28,349,000 |
| 2006/12/18 | 397 | 398 | 392 | 395 | 32,970,000 |
| 2006/12/15 | 392 | 400 | 392 | 394 | 22,598,000 |
| 2006/12/14 | 397 | 399 | 391 | 394 | 18,658,000 |
| 2006/12/13 | 390 | 399 | 387 | 396 | 29,225,000 |
| 2006/12/12 | 403 | 403 | 393 | 395 | 22,492,000 |
| 2006/12/11 | 392 | 403 | 392 | 402 | 51,465,000 |
| 2006/12/08 | 380 | 393 | 380 | 393 | 59,690,000 |
| 2006/12/07 | 383 | 384 | 377 | 382 | 19,227,000 |
| 2006/12/06 | 376 | 383 | 375 | 383 | 47,679,000 |
| 2006/12/05 | 364 | 377 | 363 | 372 | 54,141,000 |
| 2006/12/04 | 356 | 358 | 355 | 357 | 15,790,000 |
| 2006/12/01 | 358 | 358 | 353 | 355 | 18,689,000 |
| 2006/11/30 | 355 | 358 | 353 | 357 | 19,062,000 |
| 2006/11/29 | 348 | 353 | 346 | 350 | 29,061,000 |
| 2006/11/28 | 328 | 347 | 327 | 344 | 32,271,000 |
| 2006/11/27 | 329 | 335 | 328 | 332 | 12,251,000 |
| 2006/11/24 | 336 | 336 | 327 | 332 | 14,856,000 |
| 2006/11/22 | 335 | 338 | 333 | 338 | 15,516,000 |
| 2006/11/21 | 334 | 335 | 327 | 332 | 14,951,000 |
| 2006/11/20 | 342 | 342 | 333 | 333 | 11,642,000 |
| 2006/11/17 | 350 | 351 | 342 | 344 | 14,809,000 |
| 2006/11/16 | 356 | 359 | 351 | 352 | 12,058,000 |
| 2006/11/15 | 361 | 362 | 355 | 357 | 12,538,000 |
| 2006/11/14 | 363 | 364 | 360 | 362 | 8,317,000 |
| 2006/11/13 | 367 | 367 | 357 | 358 | 10,970,000 |
| 2006/11/10 | 362 | 369 | 362 | 367 | 17,478,000 |
| 2006/11/09 | 358 | 365 | 357 | 365 | 18,991,000 |
| 2006/11/08 | 362 | 363 | 355 | 355 | 11,854,000 |
| 2006/11/07 | 363 | 366 | 361 | 362 | 13,037,000 |
| 2006/11/06 | 357 | 360 | 354 | 360 | 10,769,000 |
| 2006/11/02 | 354 | 359 | 354 | 359 | 9,480,000 |
| 2006/11/01 | 356 | 359 | 355 | 356 | 9,123,000 |
| 2006/10/31 | 361 | 364 | 357 | 358 | 11,696,000 |
| 2006/10/30 | 362 | 364 | 356 | 356 | 8,168,000 |
| 2006/10/27 | 374 | 375 | 366 | 367 | 10,125,000 |
| 2006/10/26 | 373 | 375 | 372 | 375 | 8,861,000 |
| 2006/10/25 | 373 | 375 | 370 | 371 | 11,773,000 |
| 2006/10/24 | 373 | 375 | 367 | 368 | 10,471,000 |
| 2006/10/23 | 362 | 369 | 362 | 368 | 14,982,000 |
| 2006/10/20 | 360 | 364 | 359 | 361 | 9,287,000 |
| 2006/10/19 | 359 | 362 | 356 | 360 | 9,474,000 |
| 2006/10/18 | 354 | 357 | 351 | 356 | 6,871,000 |
| 2006/10/17 | 358 | 359 | 354 | 355 | 8,854,000 |
| 2006/10/16 | 357 | 359 | 355 | 357 | 11,123,000 |
| 2006/10/13 | 351 | 356 | 350 | 355 | 13,125,000 |
| 2006/10/12 | 345 | 352 | 345 | 346 | 12,573,000 |
| 2006/10/11 | 358 | 359 | 345 | 345 | 18,831,000 |
| 2006/10/10 | 356 | 364 | 356 | 359 | 12,350,000 |
| 2006/10/06 | 360 | 365 | 360 | 361 | 12,344,000 |
| 2006/10/05 | 356 | 360 | 355 | 360 | 14,473,000 |
| 2006/10/04 | 363 | 365 | 350 | 350 | 17,497,000 |
| 2006/10/03 | 367 | 368 | 362 | 363 | 13,761,000 |
| 2006/10/02 | 370 | 374 | 367 | 370 | 16,508,000 |
| 2006/09/29 | 373 | 375 | 367 | 371 | 8,073,000 |
| 2006/09/28 | 368 | 370 | 367 | 369 | 7,828,000 |
| 2006/09/27 | 354 | 367 | 354 | 367 | 17,340,000 |
| 2006/09/26 | 354 | 356 | 347 | 349 | 10,256,000 |
| 2006/09/25 | 359 | 360 | 350 | 356 | 14,897,000 |
| 2006/09/22 | 365 | 368 | 360 | 361 | 12,965,000 |
| 2006/09/21 | 370 | 371 | 363 | 367 | 11,604,000 |
| 2006/09/20 | 369 | 369 | 362 | 364 | 9,986,000 |
| 2006/09/19 | 365 | 374 | 365 | 370 | 10,625,000 |
| 2006/09/15 | 368 | 369 | 360 | 368 | 10,394,000 |
| 2006/09/14 | 368 | 374 | 366 | 370 | 9,847,000 |
| 2006/09/13 | 378 | 380 | 363 | 366 | 14,626,000 |
| 2006/09/12 | 384 | 384 | 373 | 373 | 11,413,000 |
| 2006/09/11 | 388 | 391 | 381 | 381 | 17,309,000 |
| 2006/09/08 | 378 | 389 | 378 | 385 | 26,647,000 |
| 2006/09/07 | 383 | 386 | 381 | 381 | 17,817,000 |
| 2006/09/06 | 392 | 394 | 388 | 388 | 25,790,000 |
| 2006/09/05 | 388 | 394 | 386 | 393 | 19,884,000 |
| 2006/09/04 | 386 | 388 | 384 | 386 | 13,934,000 |
| 2006/09/01 | 376 | 383 | 376 | 381 | 13,447,000 |
| 2006/08/31 | 375 | 380 | 374 | 375 | 6,722,000 |
| 2006/08/30 | 382 | 382 | 374 | 376 | 9,055,000 |
| 2006/08/29 | 379 | 382 | 376 | 381 | 14,999,000 |
| 2006/08/28 | 383 | 384 | 372 | 372 | 18,643,000 |
| 2006/08/25 | 381 | 387 | 380 | 381 | 12,519,000 |
| 2006/08/24 | 384 | 388 | 381 | 382 | 22,444,000 |
| 2006/08/23 | 385 | 388 | 381 | 386 | 21,349,000 |
| 2006/08/22 | 378 | 387 | 376 | 387 | 25,697,000 |
| 2006/08/21 | 382 | 387 | 375 | 376 | 26,736,000 |
| 2006/08/18 | 377 | 378 | 371 | 377 | 28,359,000 |
| 2006/08/17 | 361 | 379 | 360 | 374 | 40,529,000 |
| 2006/08/16 | 357 | 358 | 353 | 356 | 10,753,000 |
| 2006/08/15 | 355 | 356 | 351 | 352 | 8,209,000 |
| 2006/08/14 | 349 | 355 | 348 | 355 | 7,874,000 |
| 2006/08/11 | 352 | 354 | 349 | 349 | 15,339,000 |
| 2006/08/10 | 348 | 356 | 347 | 351 | 20,862,000 |
| 2006/08/09 | 343 | 349 | 340 | 349 | 11,912,000 |
| 2006/08/08 | 336 | 346 | 336 | 345 | 11,682,000 |
| 2006/08/07 | 336 | 342 | 334 | 334 | 13,845,000 |
| 2006/08/04 | 341 | 343 | 335 | 337 | 12,571,000 |
| 2006/08/03 | 344 | 344 | 338 | 339 | 13,077,000 |
| 2006/08/02 | 340 | 346 | 337 | 345 | 11,895,000 |
| 2006/08/01 | 342 | 349 | 340 | 343 | 14,577,000 |
| 2006/07/31 | 343 | 349 | 338 | 346 | 19,318,000 |
| 2006/07/28 | 336 | 345 | 334 | 341 | 17,161,000 |
| 2006/07/27 | 332 | 339 | 330 | 338 | 7,270,000 |
| 2006/07/26 | 337 | 337 | 331 | 331 | 6,928,000 |
| 2006/07/25 | 336 | 338 | 331 | 333 | 9,079,000 |
| 2006/07/24 | 331 | 331 | 321 | 326 | 9,781,000 |
| 2006/07/21 | 333 | 336 | 330 | 336 | 7,186,000 |
| 2006/07/20 | 332 | 338 | 330 | 338 | 10,152,000 |
| 2006/07/19 | 322 | 327 | 322 | 322 | 8,880,000 |
| 2006/07/18 | 329 | 330 | 318 | 319 | 11,065,000 |
| 2006/07/14 | 343 | 343 | 336 | 339 | 8,179,000 |
| 2006/07/13 | 349 | 353 | 345 | 346 | 10,122,000 |
| 2006/07/12 | 346 | 357 | 346 | 353 | 27,273,000 |
| 2006/07/11 | 353 | 356 | 345 | 349 | 16,087,000 |
| 2006/07/10 | 342 | 355 | 342 | 354 | 17,501,000 |
| 2006/07/07 | 350 | 357 | 349 | 352 | 12,205,000 |
| 2006/07/06 | 354 | 356 | 348 | 349 | 10,151,000 |
| 2006/07/05 | 354 | 360 | 354 | 358 | 10,307,000 |
| 2006/07/04 | 364 | 364 | 355 | 357 | 8,685,000 |
| 2006/07/03 | 363 | 363 | 356 | 356 | 13,645,000 |
| 2006/06/30 | 360 | 361 | 353 | 358 | 16,469,000 |
| 2006/06/29 | 342 | 347 | 341 | 347 | 14,184,000 |
| 2006/06/28 | 337 | 338 | 333 | 337 | 13,799,000 |
| 2006/06/27 | 342 | 347 | 338 | 340 | 17,458,000 |
| 2006/06/26 | 336 | 341 | 334 | 340 | 29,336,000 |
| 2006/06/23 | 330 | 332 | 325 | 331 | 11,214,000 |
| 2006/06/22 | 326 | 335 | 324 | 335 | 15,955,000 |
| 2006/06/21 | 327 | 331 | 317 | 321 | 16,329,000 |
| 2006/06/20 | 330 | 333 | 322 | 324 | 14,911,000 |
| 2006/06/19 | 337 | 337 | 331 | 332 | 13,432,000 |
| 2006/06/16 | 335 | 339 | 333 | 339 | 18,531,000 |
| 2006/06/15 | 328 | 331 | 320 | 324 | 20,229,000 |
| 2006/06/14 | 308 | 324 | 307 | 321 | 24,874,000 |
| 2006/06/13 | 321 | 324 | 312 | 313 | 13,557,000 |
| 2006/06/12 | 329 | 332 | 324 | 328 | 27,516,000 |
| 2006/06/09 | 324 | 332 | 322 | 331 | 32,091,000 |
| 2006/06/08 | 321 | 326 | 312 | 314 | 28,453,000 |
| 2006/06/07 | 346 | 349 | 334 | 336 | 18,511,000 |
| 2006/06/06 | 357 | 358 | 348 | 351 | 35,331,000 |
| 2006/06/05 | 371 | 375 | 365 | 365 | 15,894,000 |
| 2006/06/02 | 369 | 373 | 359 | 373 | 18,722,000 |
| 2006/06/01 | 374 | 374 | 364 | 367 | 18,789,000 |
| 2006/05/31 | 369 | 373 | 366 | 369 | 21,864,000 |
| 2006/05/30 | 383 | 389 | 378 | 379 | 29,807,000 |
| 2006/05/29 | 384 | 389 | 379 | 382 | 17,616,000 |
| 2006/05/26 | 371 | 381 | 368 | 379 | 11,758,000 |
| 2006/05/25 | 371 | 375 | 364 | 367 | 11,093,000 |
| 2006/05/24 | 370 | 378 | 365 | 375 | 28,749,000 |
| 2006/05/23 | 363 | 374 | 362 | 364 | 25,219,000 |
| 2006/05/22 | 379 | 392 | 371 | 371 | 29,015,000 |
| 2006/05/19 | 373 | 377 | 368 | 376 | 23,012,000 |
| 2006/05/18 | 377 | 379 | 371 | 373 | 19,476,000 |
| 2006/05/17 | 376 | 385 | 371 | 383 | 34,530,000 |
| 2006/05/16 | 388 | 389 | 370 | 370 | 18,811,000 |
| 2006/05/15 | 382 | 388 | 379 | 384 | 24,533,000 |
| 2006/05/12 | 378 | 385 | 376 | 383 | 17,659,000 |
| 2006/05/11 | 388 | 393 | 383 | 383 | 16,201,000 |
| 2006/05/10 | 398 | 401 | 388 | 390 | 20,057,000 |
| 2006/05/09 | 402 | 406 | 396 | 397 | 23,224,000 |
| 2006/05/08 | 395 | 403 | 393 | 403 | 22,828,000 |
| 2006/05/02 | 385 | 395 | 385 | 390 | 22,433,000 |
| 2006/05/01 | 386 | 389 | 382 | 388 | 21,955,000 |
| 2006/04/28 | 391 | 393 | 384 | 387 | 23,989,000 |
| 2006/04/27 | 405 | 406 | 389 | 395 | 24,538,000 |
| 2006/04/26 | 407 | 408 | 401 | 405 | 23,104,000 |
| 2006/04/25 | 413 | 414 | 403 | 405 | 18,629,000 |
| 2006/04/24 | 417 | 418 | 409 | 409 | 15,534,000 |
| 2006/04/21 | 422 | 425 | 417 | 422 | 10,022,000 |
| 2006/04/20 | 421 | 426 | 418 | 424 | 13,995,000 |
| 2006/04/19 | 424 | 427 | 418 | 421 | 14,571,000 |
| 2006/04/18 | 408 | 422 | 406 | 421 | 22,686,000 |
| 2006/04/17 | 415 | 415 | 408 | 408 | 8,258,000 |
| 2006/04/14 | 416 | 418 | 413 | 414 | 16,165,000 |
| 2006/04/13 | 417 | 418 | 408 | 412 | 19,813,000 |
| 2006/04/12 | 424 | 425 | 415 | 416 | 22,011,000 |
| 2006/04/11 | 426 | 427 | 420 | 423 | 10,659,000 |
| 2006/04/10 | 425 | 428 | 423 | 425 | 16,069,000 |
| 2006/04/07 | 427 | 433 | 424 | 428 | 21,658,000 |
| 2006/04/06 | 428 | 429 | 420 | 423 | 28,159,000 |
| 2006/04/05 | 445 | 447 | 428 | 430 | 46,280,000 |
| 2006/04/04 | 447 | 455 | 447 | 449 | 12,244,000 |
| 2006/04/03 | 450 | 452 | 445 | 449 | 10,927,000 |
| 2006/03/31 | 455 | 455 | 444 | 447 | 11,785,000 |
| 2006/03/30 | 448 | 459 | 446 | 453 | 25,097,000 |
| 2006/03/29 | 446 | 454 | 441 | 446 | 24,045,000 |
| 2006/03/28 | 440 | 451 | 438 | 448 | 25,199,000 |
| 2006/03/27 | 450 | 450 | 444 | 446 | 14,090,000 |
| 2006/03/24 | 442 | 449 | 441 | 449 | 17,267,000 |
| 2006/03/23 | 451 | 455 | 440 | 442 | 30,403,000 |
| 2006/03/22 | 440 | 454 | 440 | 452 | 34,797,000 |
| 2006/03/20 | 435 | 440 | 434 | 440 | 8,712,000 |
| 2006/03/17 | 429 | 434 | 428 | 434 | 11,328,000 |
| 2006/03/16 | 431 | 433 | 426 | 427 | 7,944,000 |
| 2006/03/15 | 434 | 437 | 431 | 434 | 9,738,000 |
| 2006/03/14 | 435 | 436 | 431 | 432 | 12,511,000 |
| 2006/03/13 | 430 | 434 | 430 | 433 | 11,105,000 |
| 2006/03/10 | 420 | 433 | 420 | 428 | 20,003,000 |
| 2006/03/09 | 417 | 425 | 415 | 424 | 18,729,000 |
| 2006/03/08 | 426 | 427 | 412 | 417 | 27,368,000 |
| 2006/03/07 | 421 | 435 | 419 | 434 | 19,944,000 |
| 2006/03/06 | 425 | 427 | 419 | 422 | 27,587,000 |
| 2006/03/03 | 421 | 437 | 421 | 427 | 30,136,000 |
| 2006/03/02 | 447 | 450 | 429 | 431 | 30,681,000 |
| 2006/03/01 | 441 | 455 | 437 | 447 | 35,818,000 |
| 2006/02/28 | 452 | 454 | 436 | 446 | 44,983,000 |
| 2006/02/27 | 440 | 448 | 434 | 448 | 45,869,000 |
| 2006/02/24 | 421 | 431 | 420 | 431 | 49,790,000 |
| 2006/02/23 | 420 | 425 | 418 | 419 | 48,051,000 |
| 2006/02/22 | 399 | 422 | 396 | 414 | 62,698,000 |
| 2006/02/21 | 386 | 401 | 385 | 400 | 35,578,000 |
| 2006/02/20 | 387 | 389 | 375 | 376 | 23,530,000 |
| 2006/02/17 | 385 | 394 | 383 | 386 | 20,429,000 |
| 2006/02/16 | 387 | 393 | 382 | 389 | 16,534,000 |
| 2006/02/15 | 397 | 398 | 386 | 388 | 20,619,000 |
| 2006/02/14 | 377 | 391 | 374 | 391 | 17,676,000 |
| 2006/02/13 | 391 | 391 | 380 | 382 | 14,698,000 |
| 2006/02/10 | 395 | 401 | 384 | 391 | 23,710,000 |
| 2006/02/09 | 407 | 408 | 387 | 395 | 21,599,000 |
| 2006/02/08 | 412 | 414 | 400 | 403 | 27,536,000 |
| 2006/02/07 | 410 | 423 | 410 | 417 | 52,027,000 |
| 2006/02/06 | 409 | 410 | 405 | 409 | 20,544,000 |
| 2006/02/03 | 400 | 409 | 399 | 404 | 35,744,000 |
| 2006/02/02 | 407 | 409 | 398 | 399 | 33,098,000 |
| 2006/02/01 | 397 | 408 | 396 | 405 | 37,632,000 |
| 2006/01/31 | 393 | 403 | 391 | 402 | 41,502,000 |
| 2006/01/30 | 390 | 400 | 388 | 388 | 43,942,000 |
| 2006/01/27 | 380 | 385 | 379 | 383 | 12,393,000 |
| 2006/01/26 | 379 | 379 | 372 | 376 | 12,298,000 |
| 2006/01/25 | 362 | 379 | 361 | 370 | 29,828,000 |
| 2006/01/24 | 363 | 366 | 357 | 360 | 16,094,000 |
| 2006/01/23 | 354 | 368 | 354 | 359 | 10,384,000 |
| 2006/01/20 | 368 | 370 | 360 | 369 | 13,054,000 |
| 2006/01/19 | 351 | 366 | 351 | 363 | 20,317,000 |
| 2006/01/18 | 367 | 371 | 338 | 352 | 30,371,000 |
| 2006/01/17 | 367 | 381 | 366 | 370 | 25,299,000 |
| 2006/01/16 | 371 | 373 | 366 | 370 | 23,468,000 |
| 2006/01/13 | 380 | 380 | 374 | 375 | 10,546,000 |
| 2006/01/12 | 384 | 385 | 380 | 381 | 11,472,000 |
| 2006/01/11 | 388 | 388 | 373 | 382 | 21,160,000 |
| 2006/01/10 | 391 | 393 | 385 | 385 | 14,509,000 |
| 2006/01/06 | 386 | 391 | 385 | 389 | 15,802,000 |
| 2006/01/05 | 395 | 396 | 385 | 386 | 19,313,000 |
| 2006/01/04 | 388 | 393 | 385 | 391 | 14,815,000 |