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 |
|---|---|---|---|---|---|
| 2009/12/30 | 173 | 174 | 168 | 168 | 7,228,000 |
| 2009/12/29 | 174 | 175 | 172 | 172 | 8,358,000 |
| 2009/12/28 | 173 | 175 | 172 | 173 | 8,160,000 |
| 2009/12/25 | 173 | 173 | 170 | 171 | 6,180,000 |
| 2009/12/24 | 169 | 173 | 169 | 172 | 13,030,000 |
| 2009/12/22 | 167 | 169 | 166 | 168 | 6,233,000 |
| 2009/12/21 | 168 | 168 | 165 | 166 | 6,701,000 |
| 2009/12/18 | 168 | 171 | 167 | 167 | 8,976,000 |
| 2009/12/17 | 168 | 171 | 167 | 170 | 11,986,000 |
| 2009/12/16 | 167 | 169 | 165 | 166 | 5,299,000 |
| 2009/12/15 | 165 | 167 | 164 | 165 | 8,545,000 |
| 2009/12/14 | 166 | 168 | 164 | 166 | 7,690,000 |
| 2009/12/11 | 165 | 168 | 162 | 168 | 15,720,000 |
| 2009/12/10 | 163 | 165 | 161 | 163 | 10,710,000 |
| 2009/12/09 | 163 | 165 | 162 | 164 | 12,819,000 |
| 2009/12/08 | 164 | 165 | 162 | 164 | 7,739,000 |
| 2009/12/07 | 167 | 169 | 163 | 165 | 12,095,000 |
| 2009/12/04 | 164 | 165 | 159 | 161 | 9,642,000 |
| 2009/12/03 | 157 | 163 | 156 | 163 | 18,224,000 |
| 2009/12/02 | 149 | 156 | 149 | 153 | 9,364,000 |
| 2009/12/01 | 146 | 153 | 145 | 152 | 9,879,000 |
| 2009/11/30 | 145 | 148 | 144 | 147 | 10,243,000 |
| 2009/11/27 | 144 | 145 | 142 | 144 | 8,930,000 |
| 2009/11/26 | 143 | 149 | 142 | 149 | 12,016,000 |
| 2009/11/25 | 150 | 150 | 144 | 144 | 14,034,000 |
| 2009/11/24 | 151 | 154 | 148 | 148 | 6,497,000 |
| 2009/11/20 | 148 | 151 | 148 | 150 | 6,342,000 |
| 2009/11/19 | 151 | 152 | 147 | 149 | 13,667,000 |
| 2009/11/18 | 156 | 157 | 153 | 154 | 8,921,000 |
| 2009/11/17 | 160 | 161 | 158 | 159 | 4,701,000 |
| 2009/11/16 | 160 | 161 | 158 | 160 | 5,017,000 |
| 2009/11/13 | 161 | 161 | 158 | 160 | 8,395,000 |
| 2009/11/12 | 166 | 167 | 161 | 161 | 11,246,000 |
| 2009/11/11 | 165 | 167 | 164 | 166 | 6,582,000 |
| 2009/11/10 | 165 | 167 | 164 | 166 | 5,660,000 |
| 2009/11/09 | 165 | 167 | 163 | 163 | 8,005,000 |
| 2009/11/06 | 167 | 167 | 163 | 166 | 9,982,000 |
| 2009/11/05 | 167 | 168 | 165 | 165 | 7,216,000 |
| 2009/11/04 | 162 | 167 | 161 | 167 | 8,062,000 |
| 2009/11/02 | 160 | 163 | 159 | 162 | 7,145,000 |
| 2009/10/30 | 164 | 168 | 163 | 168 | 9,455,000 |
| 2009/10/29 | 159 | 163 | 154 | 161 | 16,052,000 |
| 2009/10/28 | 164 | 164 | 162 | 163 | 6,820,000 |
| 2009/10/27 | 164 | 165 | 163 | 164 | 4,567,000 |
| 2009/10/26 | 167 | 169 | 166 | 167 | 7,549,000 |
| 2009/10/23 | 169 | 170 | 164 | 165 | 8,909,000 |
| 2009/10/22 | 168 | 171 | 167 | 168 | 6,015,000 |
| 2009/10/21 | 169 | 171 | 169 | 170 | 5,268,000 |
| 2009/10/20 | 172 | 173 | 170 | 172 | 7,326,000 |
| 2009/10/19 | 167 | 171 | 167 | 170 | 6,747,000 |
| 2009/10/16 | 171 | 171 | 168 | 169 | 7,002,000 |
| 2009/10/15 | 170 | 172 | 168 | 170 | 12,792,000 |
| 2009/10/14 | 168 | 169 | 164 | 165 | 13,779,000 |
| 2009/10/13 | 170 | 172 | 166 | 167 | 18,073,000 |
| 2009/10/09 | 159 | 163 | 159 | 163 | 8,918,000 |
| 2009/10/08 | 158 | 161 | 156 | 158 | 13,498,000 |
| 2009/10/07 | 153 | 158 | 153 | 158 | 12,586,000 |
| 2009/10/06 | 152 | 152 | 149 | 151 | 11,415,000 |
| 2009/10/05 | 150 | 151 | 147 | 148 | 7,008,000 |
| 2009/10/02 | 151 | 153 | 148 | 151 | 12,249,000 |
| 2009/10/01 | 160 | 163 | 155 | 156 | 11,522,000 |
| 2009/09/30 | 158 | 159 | 156 | 157 | 7,276,000 |
| 2009/09/29 | 159 | 162 | 157 | 159 | 18,445,000 |
| 2009/09/28 | 156 | 157 | 151 | 151 | 15,319,000 |
| 2009/09/25 | 162 | 163 | 159 | 159 | 7,446,000 |
| 2009/09/24 | 164 | 166 | 163 | 165 | 6,657,000 |
| 2009/09/18 | 164 | 165 | 163 | 164 | 8,806,000 |
| 2009/09/17 | 165 | 168 | 164 | 167 | 12,090,000 |
| 2009/09/16 | 164 | 165 | 162 | 162 | 6,658,000 |
| 2009/09/15 | 165 | 166 | 161 | 161 | 6,899,000 |
| 2009/09/14 | 167 | 167 | 163 | 165 | 5,990,000 |
| 2009/09/11 | 170 | 171 | 166 | 168 | 11,352,000 |
| 2009/09/10 | 172 | 173 | 168 | 170 | 20,864,000 |
| 2009/09/09 | 168 | 171 | 167 | 171 | 13,422,000 |
| 2009/09/08 | 169 | 171 | 168 | 170 | 6,954,000 |
| 2009/09/07 | 166 | 168 | 165 | 168 | 7,493,000 |
| 2009/09/04 | 168 | 168 | 161 | 163 | 10,208,000 |
| 2009/09/03 | 168 | 170 | 167 | 168 | 11,501,000 |
| 2009/09/02 | 170 | 170 | 166 | 169 | 9,154,000 |
| 2009/09/01 | 172 | 175 | 170 | 172 | 7,439,000 |
| 2009/08/31 | 176 | 179 | 171 | 172 | 10,509,000 |
| 2009/08/28 | 177 | 178 | 175 | 175 | 9,686,000 |
| 2009/08/27 | 180 | 181 | 176 | 177 | 8,718,000 |
| 2009/08/26 | 184 | 185 | 181 | 182 | 7,729,000 |
| 2009/08/25 | 184 | 185 | 182 | 183 | 8,646,000 |
| 2009/08/24 | 183 | 186 | 182 | 184 | 9,674,000 |
| 2009/08/21 | 182 | 186 | 178 | 181 | 27,252,000 |
| 2009/08/20 | 178 | 180 | 173 | 177 | 15,558,000 |
| 2009/08/19 | 175 | 178 | 174 | 174 | 5,483,000 |
| 2009/08/18 | 174 | 176 | 172 | 175 | 9,691,000 |
| 2009/08/17 | 183 | 184 | 176 | 177 | 10,503,000 |
| 2009/08/14 | 183 | 185 | 182 | 185 | 7,463,000 |
| 2009/08/13 | 183 | 185 | 180 | 182 | 8,503,000 |
| 2009/08/12 | 182 | 183 | 180 | 180 | 6,027,000 |
| 2009/08/11 | 183 | 185 | 181 | 184 | 10,576,000 |
| 2009/08/10 | 186 | 187 | 183 | 184 | 7,513,000 |
| 2009/08/07 | 185 | 186 | 180 | 183 | 12,576,000 |
| 2009/08/06 | 180 | 189 | 180 | 188 | 15,049,000 |
| 2009/08/05 | 184 | 184 | 181 | 181 | 4,741,000 |
| 2009/08/04 | 185 | 185 | 181 | 183 | 9,380,000 |
| 2009/08/03 | 182 | 183 | 179 | 182 | 6,486,000 |
| 2009/07/31 | 182 | 183 | 180 | 183 | 7,196,000 |
| 2009/07/30 | 183 | 183 | 175 | 180 | 16,993,000 |
| 2009/07/29 | 179 | 184 | 177 | 180 | 18,459,000 |
| 2009/07/28 | 179 | 183 | 175 | 182 | 15,490,000 |
| 2009/07/27 | 180 | 181 | 177 | 178 | 6,385,000 |
| 2009/07/24 | 178 | 179 | 176 | 177 | 6,498,000 |
| 2009/07/23 | 169 | 174 | 169 | 173 | 7,548,000 |
| 2009/07/22 | 167 | 173 | 166 | 171 | 11,206,000 |
| 2009/07/21 | 167 | 169 | 166 | 169 | 7,719,000 |
| 2009/07/17 | 163 | 165 | 160 | 163 | 4,826,000 |
| 2009/07/16 | 165 | 167 | 162 | 162 | 8,329,000 |
| 2009/07/15 | 161 | 164 | 159 | 160 | 8,937,000 |
| 2009/07/14 | 159 | 161 | 157 | 159 | 5,312,000 |
| 2009/07/13 | 156 | 159 | 151 | 153 | 11,042,000 |
| 2009/07/10 | 164 | 167 | 159 | 160 | 7,975,000 |
| 2009/07/09 | 163 | 167 | 162 | 163 | 10,401,000 |
| 2009/07/08 | 171 | 171 | 165 | 166 | 16,610,000 |
| 2009/07/07 | 179 | 180 | 174 | 174 | 7,849,000 |
| 2009/07/06 | 182 | 183 | 176 | 178 | 10,968,000 |
| 2009/07/03 | 181 | 184 | 180 | 183 | 13,240,000 |
| 2009/07/02 | 180 | 187 | 178 | 185 | 17,667,000 |
| 2009/07/01 | 178 | 180 | 176 | 178 | 7,988,000 |
| 2009/06/30 | 179 | 181 | 178 | 180 | 13,230,000 |
| 2009/06/29 | 179 | 180 | 174 | 174 | 5,161,000 |
| 2009/06/26 | 182 | 183 | 177 | 179 | 8,691,000 |
| 2009/06/25 | 174 | 181 | 173 | 179 | 12,149,000 |
| 2009/06/24 | 176 | 177 | 173 | 173 | 11,402,000 |
| 2009/06/23 | 174 | 175 | 172 | 173 | 14,896,000 |
| 2009/06/22 | 185 | 185 | 180 | 181 | 12,487,000 |
| 2009/06/19 | 186 | 191 | 183 | 183 | 15,043,000 |
| 2009/06/18 | 188 | 189 | 178 | 179 | 14,084,000 |
| 2009/06/17 | 186 | 192 | 186 | 189 | 11,315,000 |
| 2009/06/16 | 193 | 194 | 187 | 188 | 12,648,000 |
| 2009/06/15 | 200 | 204 | 199 | 201 | 16,989,000 |
| 2009/06/12 | 199 | 202 | 196 | 198 | 21,984,000 |
| 2009/06/11 | 187 | 196 | 186 | 195 | 34,479,000 |
| 2009/06/10 | 178 | 184 | 176 | 184 | 15,685,000 |
| 2009/06/09 | 178 | 179 | 175 | 175 | 8,603,000 |
| 2009/06/08 | 181 | 182 | 178 | 179 | 6,109,000 |
| 2009/06/05 | 179 | 180 | 178 | 179 | 8,610,000 |
| 2009/06/04 | 173 | 178 | 173 | 175 | 11,181,000 |
| 2009/06/03 | 177 | 179 | 175 | 175 | 9,124,000 |
| 2009/06/02 | 181 | 183 | 175 | 176 | 23,528,000 |
| 2009/06/01 | 167 | 176 | 166 | 176 | 18,820,000 |
| 2009/05/29 | 167 | 170 | 165 | 165 | 22,188,000 |
| 2009/05/28 | 162 | 166 | 162 | 164 | 8,482,000 |
| 2009/05/27 | 167 | 168 | 165 | 166 | 10,592,000 |
| 2009/05/26 | 167 | 168 | 163 | 163 | 6,513,000 |
| 2009/05/25 | 163 | 169 | 161 | 166 | 15,099,000 |
| 2009/05/22 | 160 | 162 | 159 | 159 | 7,852,000 |
| 2009/05/21 | 164 | 164 | 161 | 162 | 11,577,000 |
| 2009/05/20 | 165 | 168 | 164 | 165 | 14,325,000 |
| 2009/05/19 | 162 | 163 | 160 | 163 | 11,228,000 |
| 2009/05/18 | 161 | 162 | 155 | 155 | 12,907,000 |
| 2009/05/15 | 162 | 165 | 161 | 165 | 6,141,000 |
| 2009/05/14 | 166 | 167 | 160 | 160 | 12,043,000 |
| 2009/05/13 | 171 | 172 | 168 | 168 | 10,024,000 |
| 2009/05/12 | 168 | 172 | 168 | 170 | 7,288,000 |
| 2009/05/11 | 175 | 176 | 171 | 172 | 10,055,000 |
| 2009/05/08 | 173 | 174 | 170 | 173 | 11,115,000 |
| 2009/05/07 | 177 | 178 | 172 | 174 | 14,281,000 |
| 2009/05/01 | 160 | 166 | 157 | 166 | 22,358,000 |
| 2009/04/30 | 167 | 170 | 159 | 162 | 23,174,000 |
| 2009/04/28 | 173 | 174 | 162 | 162 | 15,756,000 |
| 2009/04/27 | 175 | 176 | 171 | 172 | 9,001,000 |
| 2009/04/24 | 175 | 176 | 171 | 171 | 14,368,000 |
| 2009/04/23 | 180 | 180 | 171 | 177 | 23,275,000 |
| 2009/04/22 | 186 | 188 | 175 | 179 | 25,899,000 |
| 2009/04/21 | 185 | 188 | 180 | 184 | 35,959,000 |
| 2009/04/20 | 178 | 192 | 178 | 191 | 52,762,000 |
| 2009/04/17 | 171 | 176 | 170 | 175 | 34,008,000 |
| 2009/04/16 | 164 | 169 | 162 | 162 | 19,874,000 |
| 2009/04/15 | 160 | 163 | 158 | 159 | 26,417,000 |
| 2009/04/14 | 161 | 162 | 155 | 159 | 21,709,000 |
| 2009/04/13 | 146 | 160 | 145 | 158 | 25,777,000 |
| 2009/04/10 | 147 | 147 | 143 | 145 | 11,751,000 |
| 2009/04/09 | 138 | 143 | 137 | 142 | 12,540,000 |
| 2009/04/08 | 136 | 138 | 135 | 136 | 15,848,000 |
| 2009/04/07 | 148 | 148 | 143 | 143 | 13,497,000 |
| 2009/04/06 | 145 | 150 | 144 | 149 | 16,569,000 |
| 2009/04/03 | 144 | 147 | 140 | 142 | 17,324,000 |
| 2009/04/02 | 131 | 140 | 129 | 139 | 14,767,000 |
| 2009/04/01 | 127 | 129 | 126 | 127 | 12,482,000 |
| 2009/03/31 | 126 | 132 | 126 | 126 | 12,046,000 |
| 2009/03/30 | 142 | 144 | 131 | 131 | 10,095,000 |
| 2009/03/27 | 138 | 144 | 138 | 142 | 12,285,000 |
| 2009/03/26 | 137 | 139 | 134 | 137 | 9,267,000 |
| 2009/03/25 | 136 | 139 | 135 | 137 | 19,119,000 |
| 2009/03/24 | 135 | 136 | 133 | 133 | 16,128,000 |
| 2009/03/23 | 123 | 128 | 123 | 127 | 11,896,000 |
| 2009/03/19 | 122 | 126 | 121 | 121 | 18,434,000 |
| 2009/03/18 | 121 | 123 | 118 | 120 | 18,808,000 |
| 2009/03/17 | 118 | 121 | 117 | 119 | 13,071,000 |
| 2009/03/16 | 112 | 118 | 112 | 118 | 12,475,000 |
| 2009/03/13 | 114 | 114 | 111 | 113 | 14,111,000 |
| 2009/03/12 | 114 | 115 | 109 | 111 | 13,671,000 |
| 2009/03/11 | 118 | 119 | 115 | 116 | 9,540,000 |
| 2009/03/10 | 113 | 116 | 112 | 114 | 12,908,000 |
| 2009/03/09 | 118 | 119 | 112 | 113 | 13,634,000 |
| 2009/03/06 | 117 | 121 | 114 | 118 | 15,259,000 |
| 2009/03/05 | 119 | 123 | 117 | 119 | 20,208,000 |
| 2009/03/04 | 112 | 117 | 110 | 117 | 14,607,000 |
| 2009/03/03 | 110 | 114 | 109 | 113 | 7,100,000 |
| 2009/03/02 | 115 | 116 | 112 | 113 | 8,892,000 |
| 2009/02/27 | 116 | 120 | 115 | 119 | 11,345,000 |
| 2009/02/26 | 114 | 117 | 112 | 114 | 14,892,000 |
| 2009/02/25 | 116 | 117 | 112 | 115 | 11,727,000 |
| 2009/02/24 | 112 | 114 | 111 | 113 | 6,472,000 |
| 2009/02/23 | 114 | 117 | 112 | 116 | 8,896,000 |
| 2009/02/20 | 121 | 122 | 117 | 117 | 10,185,000 |
| 2009/02/19 | 122 | 124 | 121 | 122 | 10,498,000 |
| 2009/02/18 | 118 | 122 | 118 | 120 | 9,212,000 |
| 2009/02/17 | 126 | 126 | 119 | 119 | 8,478,000 |
| 2009/02/16 | 122 | 126 | 120 | 125 | 11,009,000 |
| 2009/02/13 | 125 | 127 | 124 | 124 | 12,487,000 |
| 2009/02/12 | 126 | 128 | 124 | 125 | 23,497,000 |
| 2009/02/10 | 136 | 136 | 116 | 117 | 36,787,000 |
| 2009/02/09 | 140 | 141 | 134 | 134 | 10,803,000 |
| 2009/02/06 | 146 | 147 | 135 | 137 | 15,325,000 |
| 2009/02/05 | 140 | 147 | 140 | 143 | 14,988,000 |
| 2009/02/04 | 135 | 143 | 133 | 142 | 16,912,000 |
| 2009/02/03 | 138 | 142 | 133 | 135 | 16,863,000 |
| 2009/02/02 | 134 | 138 | 132 | 137 | 10,340,000 |
| 2009/01/30 | 138 | 138 | 135 | 137 | 11,874,000 |
| 2009/01/29 | 148 | 150 | 139 | 143 | 20,958,000 |
| 2009/01/28 | 146 | 149 | 142 | 147 | 13,981,000 |
| 2009/01/27 | 137 | 148 | 136 | 148 | 16,301,000 |
| 2009/01/26 | 138 | 139 | 133 | 137 | 6,351,000 |
| 2009/01/23 | 141 | 141 | 133 | 137 | 10,866,000 |
| 2009/01/22 | 147 | 147 | 140 | 142 | 13,046,000 |
| 2009/01/21 | 146 | 149 | 146 | 146 | 6,959,000 |
| 2009/01/20 | 150 | 151 | 145 | 149 | 7,407,000 |
| 2009/01/19 | 154 | 155 | 151 | 151 | 3,613,000 |
| 2009/01/16 | 151 | 152 | 149 | 152 | 7,062,000 |
| 2009/01/15 | 148 | 150 | 145 | 149 | 12,097,000 |
| 2009/01/14 | 155 | 156 | 152 | 153 | 9,080,000 |
| 2009/01/13 | 157 | 158 | 153 | 154 | 10,195,000 |
| 2009/01/09 | 169 | 170 | 165 | 165 | 5,443,000 |
| 2009/01/08 | 171 | 175 | 168 | 169 | 8,986,000 |
| 2009/01/07 | 170 | 180 | 169 | 179 | 16,305,000 |
| 2009/01/06 | 170 | 171 | 168 | 168 | 7,433,000 |
| 2009/01/05 | 167 | 170 | 166 | 168 | 8,640,000 |