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 |
|---|---|---|---|---|---|
| 2008/12/30 | 160 | 162 | 159 | 162 | 4,138,000 |
| 2008/12/29 | 156 | 161 | 156 | 160 | 8,315,000 |
| 2008/12/26 | 157 | 158 | 153 | 158 | 6,319,000 |
| 2008/12/25 | 157 | 158 | 155 | 157 | 3,051,000 |
| 2008/12/24 | 156 | 157 | 154 | 156 | 5,388,000 |
| 2008/12/22 | 156 | 161 | 156 | 158 | 8,063,000 |
| 2008/12/19 | 156 | 158 | 154 | 155 | 5,925,000 |
| 2008/12/18 | 154 | 158 | 154 | 157 | 12,007,000 |
| 2008/12/17 | 161 | 162 | 150 | 154 | 15,280,000 |
| 2008/12/16 | 159 | 162 | 158 | 160 | 7,296,000 |
| 2008/12/15 | 158 | 162 | 157 | 162 | 6,565,000 |
| 2008/12/12 | 158 | 163 | 153 | 155 | 14,310,000 |
| 2008/12/11 | 158 | 163 | 157 | 163 | 7,606,000 |
| 2008/12/10 | 156 | 163 | 155 | 161 | 10,412,000 |
| 2008/12/09 | 162 | 163 | 157 | 160 | 8,900,000 |
| 2008/12/08 | 152 | 160 | 151 | 157 | 9,947,000 |
| 2008/12/05 | 151 | 152 | 147 | 148 | 8,938,000 |
| 2008/12/04 | 149 | 152 | 148 | 150 | 8,878,000 |
| 2008/12/03 | 152 | 153 | 148 | 149 | 12,227,000 |
| 2008/12/02 | 155 | 155 | 149 | 150 | 15,498,000 |
| 2008/12/01 | 158 | 164 | 157 | 162 | 11,864,000 |
| 2008/11/28 | 153 | 159 | 150 | 158 | 15,382,000 |
| 2008/11/27 | 153 | 155 | 149 | 151 | 7,822,000 |
| 2008/11/26 | 152 | 156 | 150 | 150 | 8,446,000 |
| 2008/11/25 | 158 | 159 | 151 | 154 | 11,787,000 |
| 2008/11/21 | 135 | 146 | 132 | 145 | 13,957,000 |
| 2008/11/20 | 147 | 147 | 138 | 139 | 13,572,000 |
| 2008/11/19 | 156 | 158 | 150 | 152 | 12,677,000 |
| 2008/11/18 | 153 | 158 | 151 | 155 | 11,443,000 |
| 2008/11/17 | 149 | 157 | 148 | 154 | 10,472,000 |
| 2008/11/14 | 157 | 158 | 147 | 150 | 11,718,000 |
| 2008/11/13 | 150 | 152 | 146 | 148 | 11,013,000 |
| 2008/11/12 | 156 | 158 | 153 | 156 | 10,080,000 |
| 2008/11/11 | 160 | 163 | 156 | 159 | 13,921,000 |
| 2008/11/10 | 160 | 167 | 159 | 162 | 14,387,000 |
| 2008/11/07 | 151 | 156 | 149 | 154 | 16,974,000 |
| 2008/11/06 | 163 | 164 | 158 | 161 | 14,007,000 |
| 2008/11/05 | 167 | 173 | 166 | 172 | 17,941,000 |
| 2008/11/04 | 161 | 163 | 159 | 161 | 14,645,000 |
| 2008/10/31 | 155 | 161 | 151 | 156 | 16,946,000 |
| 2008/10/30 | 140 | 161 | 139 | 153 | 24,870,000 |
| 2008/10/29 | 152 | 152 | 133 | 139 | 26,548,000 |
| 2008/10/28 | 124 | 138 | 119 | 135 | 23,332,000 |
| 2008/10/27 | 128 | 138 | 120 | 121 | 21,063,000 |
| 2008/10/24 | 141 | 142 | 131 | 133 | 16,738,000 |
| 2008/10/23 | 146 | 147 | 140 | 146 | 21,232,000 |
| 2008/10/22 | 158 | 159 | 151 | 151 | 12,786,000 |
| 2008/10/21 | 168 | 170 | 163 | 163 | 19,257,000 |
| 2008/10/20 | 163 | 163 | 154 | 159 | 23,074,000 |
| 2008/10/17 | 164 | 166 | 150 | 154 | 18,059,000 |
| 2008/10/16 | 151 | 157 | 151 | 154 | 18,500,000 |
| 2008/10/15 | 171 | 173 | 165 | 170 | 15,575,000 |
| 2008/10/14 | 181 | 183 | 173 | 181 | 25,231,000 |
| 2008/10/10 | 142 | 155 | 138 | 151 | 30,659,000 |
| 2008/10/09 | 171 | 174 | 163 | 165 | 38,121,000 |
| 2008/10/08 | 173 | 178 | 165 | 166 | 23,589,000 |
| 2008/10/07 | 174 | 185 | 173 | 183 | 36,702,000 |
| 2008/10/06 | 196 | 197 | 183 | 189 | 18,395,000 |
| 2008/10/03 | 201 | 207 | 198 | 200 | 27,143,000 |
| 2008/10/02 | 216 | 217 | 202 | 206 | 22,538,000 |
| 2008/10/01 | 221 | 221 | 214 | 215 | 22,507,000 |
| 2008/09/30 | 200 | 212 | 198 | 207 | 17,016,000 |
| 2008/09/29 | 216 | 222 | 213 | 215 | 13,539,000 |
| 2008/09/26 | 231 | 232 | 214 | 216 | 16,578,000 |
| 2008/09/25 | 230 | 231 | 223 | 228 | 12,047,000 |
| 2008/09/24 | 226 | 238 | 225 | 236 | 14,868,000 |
| 2008/09/22 | 243 | 243 | 233 | 233 | 11,769,000 |
| 2008/09/19 | 219 | 230 | 219 | 228 | 20,698,000 |
| 2008/09/18 | 207 | 213 | 205 | 211 | 16,886,000 |
| 2008/09/17 | 226 | 227 | 218 | 219 | 13,316,000 |
| 2008/09/16 | 225 | 225 | 218 | 221 | 18,596,000 |
| 2008/09/12 | 232 | 237 | 229 | 236 | 15,180,000 |
| 2008/09/11 | 232 | 235 | 227 | 227 | 13,605,000 |
| 2008/09/10 | 230 | 236 | 229 | 233 | 11,643,000 |
| 2008/09/09 | 250 | 250 | 238 | 239 | 14,235,000 |
| 2008/09/08 | 245 | 253 | 245 | 252 | 13,742,000 |
| 2008/09/05 | 228 | 238 | 227 | 235 | 16,757,000 |
| 2008/09/04 | 249 | 250 | 240 | 241 | 18,811,000 |
| 2008/09/03 | 259 | 261 | 250 | 254 | 20,617,000 |
| 2008/09/02 | 259 | 266 | 254 | 255 | 20,531,000 |
| 2008/09/01 | 261 | 263 | 259 | 259 | 10,154,000 |
| 2008/08/29 | 259 | 264 | 258 | 264 | 15,352,000 |
| 2008/08/28 | 258 | 258 | 252 | 254 | 9,258,000 |
| 2008/08/27 | 254 | 257 | 253 | 255 | 10,221,000 |
| 2008/08/26 | 252 | 254 | 248 | 254 | 16,064,000 |
| 2008/08/25 | 262 | 263 | 257 | 257 | 11,843,000 |
| 2008/08/22 | 261 | 262 | 258 | 258 | 7,713,000 |
| 2008/08/21 | 262 | 263 | 258 | 261 | 14,691,000 |
| 2008/08/20 | 256 | 261 | 254 | 259 | 20,774,000 |
| 2008/08/19 | 263 | 264 | 258 | 260 | 14,946,000 |
| 2008/08/18 | 261 | 271 | 259 | 267 | 23,675,000 |
| 2008/08/15 | 262 | 265 | 260 | 263 | 11,102,000 |
| 2008/08/14 | 265 | 272 | 264 | 266 | 16,180,000 |
| 2008/08/13 | 263 | 268 | 261 | 265 | 16,555,000 |
| 2008/08/12 | 271 | 272 | 264 | 264 | 17,314,000 |
| 2008/08/11 | 278 | 279 | 269 | 271 | 19,846,000 |
| 2008/08/08 | 271 | 280 | 267 | 275 | 13,137,000 |
| 2008/08/07 | 283 | 283 | 272 | 275 | 17,180,000 |
| 2008/08/06 | 280 | 285 | 277 | 285 | 13,948,000 |
| 2008/08/05 | 278 | 282 | 271 | 273 | 16,365,000 |
| 2008/08/04 | 295 | 296 | 280 | 282 | 20,536,000 |
| 2008/08/01 | 304 | 307 | 295 | 297 | 20,792,000 |
| 2008/07/31 | 302 | 311 | 296 | 308 | 32,004,000 |
| 2008/07/30 | 299 | 301 | 298 | 300 | 15,739,000 |
| 2008/07/29 | 292 | 296 | 290 | 295 | 17,134,000 |
| 2008/07/28 | 298 | 301 | 296 | 299 | 14,483,000 |
| 2008/07/25 | 299 | 299 | 295 | 295 | 13,667,000 |
| 2008/07/24 | 300 | 306 | 298 | 304 | 16,965,000 |
| 2008/07/23 | 292 | 299 | 291 | 296 | 13,945,000 |
| 2008/07/22 | 284 | 290 | 281 | 289 | 14,690,000 |
| 2008/07/18 | 291 | 291 | 279 | 280 | 15,153,000 |
| 2008/07/17 | 286 | 289 | 283 | 286 | 11,607,000 |
| 2008/07/16 | 284 | 287 | 276 | 280 | 18,924,000 |
| 2008/07/15 | 293 | 294 | 284 | 286 | 18,161,000 |
| 2008/07/14 | 288 | 302 | 288 | 296 | 19,195,000 |
| 2008/07/11 | 287 | 291 | 283 | 287 | 17,637,000 |
| 2008/07/10 | 284 | 289 | 282 | 288 | 29,076,000 |
| 2008/07/09 | 292 | 295 | 288 | 288 | 13,991,000 |
| 2008/07/08 | 291 | 292 | 285 | 287 | 11,315,000 |
| 2008/07/07 | 290 | 297 | 286 | 294 | 11,980,000 |
| 2008/07/04 | 289 | 295 | 286 | 292 | 12,440,000 |
| 2008/07/03 | 290 | 291 | 280 | 286 | 23,289,000 |
| 2008/07/02 | 303 | 304 | 291 | 294 | 18,450,000 |
| 2008/07/01 | 307 | 310 | 300 | 300 | 12,975,000 |
| 2008/06/30 | 297 | 306 | 293 | 304 | 18,299,000 |
| 2008/06/27 | 286 | 295 | 285 | 295 | 14,984,000 |
| 2008/06/26 | 300 | 304 | 291 | 295 | 14,901,000 |
| 2008/06/25 | 299 | 303 | 291 | 300 | 16,609,000 |
| 2008/06/24 | 301 | 303 | 295 | 298 | 20,812,000 |
| 2008/06/23 | 301 | 308 | 299 | 305 | 16,460,000 |
| 2008/06/20 | 316 | 319 | 305 | 309 | 24,075,000 |
| 2008/06/19 | 325 | 325 | 313 | 315 | 17,526,000 |
| 2008/06/18 | 324 | 331 | 323 | 330 | 11,800,000 |
| 2008/06/17 | 329 | 330 | 322 | 327 | 17,149,000 |
| 2008/06/16 | 332 | 337 | 331 | 336 | 9,976,000 |
| 2008/06/13 | 324 | 330 | 319 | 327 | 20,796,000 |
| 2008/06/12 | 330 | 332 | 322 | 324 | 15,565,000 |
| 2008/06/11 | 342 | 344 | 336 | 341 | 15,810,000 |
| 2008/06/10 | 351 | 352 | 341 | 341 | 9,294,000 |
| 2008/06/09 | 350 | 352 | 345 | 347 | 17,629,000 |
| 2008/06/06 | 357 | 368 | 355 | 363 | 37,547,000 |
| 2008/06/05 | 346 | 355 | 344 | 350 | 26,334,000 |
| 2008/06/04 | 347 | 348 | 342 | 346 | 11,431,000 |
| 2008/06/03 | 344 | 348 | 341 | 346 | 15,330,000 |
| 2008/06/02 | 346 | 350 | 343 | 347 | 15,059,000 |
| 2008/05/30 | 343 | 350 | 341 | 347 | 14,093,000 |
| 2008/05/29 | 343 | 346 | 337 | 344 | 10,836,000 |
| 2008/05/28 | 354 | 356 | 338 | 338 | 21,707,000 |
| 2008/05/27 | 347 | 351 | 345 | 349 | 12,652,000 |
| 2008/05/26 | 343 | 351 | 341 | 344 | 23,620,000 |
| 2008/05/23 | 361 | 364 | 351 | 353 | 20,283,000 |
| 2008/05/22 | 350 | 366 | 346 | 363 | 22,466,000 |
| 2008/05/21 | 362 | 367 | 355 | 361 | 29,098,000 |
| 2008/05/20 | 352 | 372 | 350 | 368 | 62,092,000 |
| 2008/05/19 | 340 | 346 | 337 | 344 | 27,584,000 |
| 2008/05/16 | 332 | 335 | 325 | 329 | 22,993,000 |
| 2008/05/15 | 315 | 326 | 315 | 321 | 24,544,000 |
| 2008/05/14 | 299 | 309 | 298 | 308 | 12,970,000 |
| 2008/05/13 | 297 | 298 | 292 | 296 | 12,379,000 |
| 2008/05/12 | 295 | 296 | 290 | 296 | 12,665,000 |
| 2008/05/09 | 309 | 311 | 299 | 299 | 15,395,000 |
| 2008/05/08 | 317 | 318 | 310 | 310 | 22,224,000 |
| 2008/05/07 | 325 | 329 | 320 | 321 | 12,278,000 |
| 2008/05/02 | 313 | 318 | 312 | 318 | 11,082,000 |
| 2008/05/01 | 308 | 310 | 305 | 307 | 9,545,000 |
| 2008/04/30 | 309 | 317 | 308 | 311 | 11,744,000 |
| 2008/04/28 | 316 | 321 | 309 | 316 | 16,950,000 |
| 2008/04/25 | 305 | 316 | 305 | 315 | 20,743,000 |
| 2008/04/24 | 309 | 310 | 302 | 303 | 11,352,000 |
| 2008/04/23 | 305 | 315 | 304 | 309 | 9,982,000 |
| 2008/04/22 | 310 | 314 | 308 | 309 | 8,697,000 |
| 2008/04/21 | 311 | 317 | 310 | 314 | 10,060,000 |
| 2008/04/18 | 300 | 306 | 299 | 306 | 9,064,000 |
| 2008/04/17 | 301 | 304 | 299 | 300 | 9,844,000 |
| 2008/04/16 | 294 | 299 | 289 | 296 | 10,146,000 |
| 2008/04/15 | 283 | 293 | 282 | 292 | 13,866,000 |
| 2008/04/14 | 283 | 288 | 282 | 286 | 8,983,000 |
| 2008/04/11 | 291 | 296 | 287 | 293 | 9,042,000 |
| 2008/04/10 | 287 | 294 | 283 | 287 | 12,805,000 |
| 2008/04/09 | 295 | 296 | 286 | 287 | 6,163,000 |
| 2008/04/08 | 295 | 298 | 292 | 293 | 7,278,000 |
| 2008/04/07 | 292 | 299 | 288 | 299 | 10,133,000 |
| 2008/04/04 | 303 | 304 | 292 | 295 | 11,675,000 |
| 2008/04/03 | 301 | 305 | 299 | 303 | 10,721,000 |
| 2008/04/02 | 303 | 303 | 297 | 300 | 9,286,000 |
| 2008/04/01 | 288 | 293 | 285 | 290 | 13,150,000 |
| 2008/03/31 | 292 | 292 | 281 | 284 | 15,198,000 |
| 2008/03/28 | 288 | 296 | 283 | 294 | 12,923,000 |
| 2008/03/27 | 288 | 291 | 283 | 289 | 12,499,000 |
| 2008/03/26 | 288 | 291 | 285 | 291 | 13,059,000 |
| 2008/03/25 | 294 | 294 | 286 | 292 | 17,519,000 |
| 2008/03/24 | 281 | 289 | 279 | 284 | 12,572,000 |
| 2008/03/21 | 278 | 282 | 274 | 281 | 13,066,000 |
| 2008/03/19 | 275 | 281 | 272 | 275 | 22,800,000 |
| 2008/03/18 | 263 | 269 | 258 | 262 | 17,882,000 |
| 2008/03/17 | 264 | 265 | 254 | 261 | 30,303,000 |
| 2008/03/14 | 279 | 282 | 265 | 270 | 25,560,000 |
| 2008/03/13 | 285 | 289 | 276 | 281 | 17,066,000 |
| 2008/03/12 | 300 | 301 | 286 | 287 | 24,384,000 |
| 2008/03/11 | 272 | 287 | 271 | 286 | 30,781,000 |
| 2008/03/10 | 293 | 294 | 278 | 281 | 27,637,000 |
| 2008/03/07 | 305 | 307 | 301 | 303 | 11,089,000 |
| 2008/03/06 | 313 | 319 | 311 | 312 | 15,329,000 |
| 2008/03/05 | 307 | 313 | 304 | 312 | 12,698,000 |
| 2008/03/04 | 313 | 314 | 302 | 308 | 16,482,000 |
| 2008/03/03 | 317 | 318 | 310 | 311 | 17,162,000 |
| 2008/02/29 | 336 | 336 | 327 | 332 | 17,777,000 |
| 2008/02/28 | 339 | 340 | 334 | 338 | 12,667,000 |
| 2008/02/27 | 350 | 350 | 340 | 343 | 12,186,000 |
| 2008/02/26 | 350 | 353 | 343 | 343 | 13,935,000 |
| 2008/02/25 | 344 | 349 | 341 | 348 | 13,811,000 |
| 2008/02/22 | 334 | 341 | 333 | 340 | 16,362,000 |
| 2008/02/21 | 334 | 342 | 333 | 337 | 16,109,000 |
| 2008/02/20 | 341 | 343 | 327 | 329 | 16,388,000 |
| 2008/02/19 | 344 | 347 | 334 | 339 | 23,589,000 |
| 2008/02/18 | 334 | 343 | 334 | 337 | 23,058,000 |
| 2008/02/15 | 336 | 338 | 332 | 336 | 16,665,000 |
| 2008/02/14 | 336 | 342 | 333 | 340 | 15,550,000 |
| 2008/02/13 | 338 | 341 | 324 | 325 | 14,756,000 |
| 2008/02/12 | 326 | 341 | 325 | 333 | 25,677,000 |
| 2008/02/08 | 331 | 339 | 318 | 321 | 28,135,000 |
| 2008/02/07 | 337 | 341 | 329 | 334 | 18,859,000 |
| 2008/02/06 | 346 | 349 | 337 | 338 | 20,136,000 |
| 2008/02/05 | 358 | 366 | 355 | 358 | 13,121,000 |
| 2008/02/04 | 359 | 365 | 359 | 363 | 16,130,000 |
| 2008/02/01 | 357 | 361 | 347 | 349 | 17,048,000 |
| 2008/01/31 | 350 | 359 | 342 | 355 | 17,792,000 |
| 2008/01/30 | 358 | 365 | 353 | 354 | 11,003,000 |
| 2008/01/29 | 358 | 363 | 349 | 356 | 22,173,000 |
| 2008/01/28 | 364 | 366 | 346 | 348 | 16,639,000 |
| 2008/01/25 | 357 | 369 | 356 | 369 | 25,238,000 |
| 2008/01/24 | 335 | 350 | 335 | 348 | 30,871,000 |
| 2008/01/23 | 331 | 334 | 323 | 327 | 25,365,000 |
| 2008/01/22 | 320 | 325 | 310 | 311 | 36,372,000 |
| 2008/01/21 | 349 | 349 | 337 | 340 | 25,811,000 |
| 2008/01/18 | 333 | 356 | 332 | 354 | 28,708,000 |
| 2008/01/17 | 331 | 343 | 331 | 341 | 31,167,000 |
| 2008/01/16 | 333 | 342 | 324 | 326 | 39,377,000 |
| 2008/01/15 | 356 | 358 | 347 | 348 | 27,884,000 |
| 2008/01/11 | 361 | 365 | 351 | 351 | 18,084,000 |
| 2008/01/10 | 360 | 365 | 356 | 357 | 19,424,000 |
| 2008/01/09 | 344 | 360 | 342 | 360 | 34,566,000 |
| 2008/01/08 | 344 | 355 | 340 | 354 | 32,517,000 |
| 2008/01/07 | 343 | 352 | 343 | 346 | 27,115,000 |
| 2008/01/04 | 364 | 371 | 341 | 347 | 24,702,000 |