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 |
|---|---|---|---|---|---|
| 2010/12/30 | 209 | 209 | 204 | 206 | 10,070,000 |
| 2010/12/29 | 208 | 211 | 207 | 210 | 7,116,000 |
| 2010/12/28 | 206 | 210 | 206 | 209 | 7,456,000 |
| 2010/12/27 | 208 | 209 | 206 | 207 | 8,863,000 |
| 2010/12/24 | 211 | 211 | 207 | 208 | 7,707,000 |
| 2010/12/22 | 210 | 215 | 209 | 212 | 14,202,000 |
| 2010/12/21 | 209 | 212 | 209 | 211 | 8,791,000 |
| 2010/12/20 | 211 | 212 | 208 | 210 | 8,122,000 |
| 2010/12/17 | 212 | 213 | 211 | 211 | 11,391,000 |
| 2010/12/16 | 209 | 212 | 208 | 210 | 14,426,000 |
| 2010/12/15 | 211 | 211 | 206 | 208 | 11,993,000 |
| 2010/12/14 | 209 | 210 | 208 | 210 | 9,967,000 |
| 2010/12/13 | 207 | 210 | 207 | 210 | 16,857,000 |
| 2010/12/10 | 209 | 209 | 205 | 206 | 22,270,000 |
| 2010/12/09 | 208 | 209 | 207 | 208 | 10,877,000 |
| 2010/12/08 | 204 | 210 | 203 | 209 | 23,866,000 |
| 2010/12/07 | 204 | 205 | 202 | 204 | 15,360,000 |
| 2010/12/06 | 200 | 205 | 200 | 203 | 23,003,000 |
| 2010/12/03 | 198 | 198 | 196 | 197 | 9,201,000 |
| 2010/12/02 | 197 | 198 | 194 | 196 | 13,452,000 |
| 2010/12/01 | 190 | 194 | 189 | 193 | 11,376,000 |
| 2010/11/30 | 195 | 196 | 190 | 190 | 9,476,000 |
| 2010/11/29 | 194 | 197 | 193 | 196 | 6,845,000 |
| 2010/11/26 | 194 | 197 | 193 | 193 | 12,411,000 |
| 2010/11/25 | 190 | 194 | 190 | 192 | 8,242,000 |
| 2010/11/24 | 189 | 192 | 188 | 190 | 9,378,000 |
| 2010/11/22 | 189 | 193 | 188 | 192 | 14,078,000 |
| 2010/11/19 | 189 | 189 | 186 | 187 | 13,820,000 |
| 2010/11/18 | 184 | 187 | 183 | 187 | 8,033,000 |
| 2010/11/17 | 183 | 185 | 183 | 183 | 7,147,000 |
| 2010/11/16 | 188 | 189 | 185 | 186 | 9,775,000 |
| 2010/11/15 | 189 | 190 | 186 | 187 | 5,283,000 |
| 2010/11/12 | 187 | 189 | 186 | 188 | 6,463,000 |
| 2010/11/11 | 191 | 192 | 188 | 189 | 5,396,000 |
| 2010/11/10 | 191 | 192 | 190 | 191 | 9,372,000 |
| 2010/11/09 | 187 | 189 | 186 | 189 | 5,554,000 |
| 2010/11/08 | 187 | 187 | 185 | 187 | 6,087,000 |
| 2010/11/05 | 183 | 186 | 182 | 185 | 11,119,000 |
| 2010/11/04 | 179 | 182 | 179 | 179 | 9,607,000 |
| 2010/11/02 | 175 | 176 | 174 | 175 | 10,115,000 |
| 2010/11/01 | 176 | 177 | 174 | 175 | 11,273,000 |
| 2010/10/29 | 179 | 181 | 173 | 177 | 18,005,000 |
| 2010/10/28 | 180 | 184 | 179 | 182 | 15,407,000 |
| 2010/10/27 | 184 | 184 | 181 | 181 | 9,408,000 |
| 2010/10/26 | 184 | 185 | 183 | 183 | 7,074,000 |
| 2010/10/25 | 183 | 185 | 182 | 183 | 7,814,000 |
| 2010/10/22 | 182 | 185 | 182 | 183 | 15,539,000 |
| 2010/10/21 | 184 | 187 | 182 | 184 | 16,258,000 |
| 2010/10/20 | 182 | 183 | 181 | 182 | 16,458,000 |
| 2010/10/19 | 186 | 188 | 185 | 186 | 12,286,000 |
| 2010/10/18 | 185 | 187 | 183 | 186 | 8,557,000 |
| 2010/10/15 | 185 | 186 | 183 | 185 | 12,136,000 |
| 2010/10/14 | 187 | 191 | 186 | 189 | 14,965,000 |
| 2010/10/13 | 186 | 188 | 182 | 185 | 14,677,000 |
| 2010/10/12 | 193 | 194 | 185 | 185 | 9,982,000 |
| 2010/10/08 | 192 | 195 | 190 | 192 | 10,933,000 |
| 2010/10/07 | 194 | 197 | 193 | 194 | 11,544,000 |
| 2010/10/06 | 197 | 199 | 193 | 196 | 15,065,000 |
| 2010/10/05 | 195 | 196 | 190 | 195 | 13,942,000 |
| 2010/10/04 | 194 | 196 | 192 | 195 | 9,729,000 |
| 2010/10/01 | 197 | 198 | 194 | 195 | 10,372,000 |
| 2010/09/30 | 202 | 203 | 195 | 196 | 10,757,000 |
| 2010/09/29 | 199 | 203 | 199 | 201 | 15,915,000 |
| 2010/09/28 | 196 | 199 | 195 | 197 | 5,970,000 |
| 2010/09/27 | 196 | 196 | 194 | 196 | 5,697,000 |
| 2010/09/24 | 192 | 196 | 191 | 193 | 14,188,000 |
| 2010/09/22 | 194 | 195 | 192 | 193 | 6,566,000 |
| 2010/09/21 | 198 | 199 | 194 | 194 | 8,263,000 |
| 2010/09/17 | 194 | 199 | 193 | 197 | 13,194,000 |
| 2010/09/16 | 196 | 197 | 191 | 192 | 14,152,000 |
| 2010/09/15 | 191 | 195 | 188 | 194 | 20,892,000 |
| 2010/09/14 | 190 | 192 | 189 | 190 | 9,692,000 |
| 2010/09/13 | 191 | 193 | 189 | 189 | 8,907,000 |
| 2010/09/10 | 189 | 191 | 188 | 189 | 22,397,000 |
| 2010/09/09 | 183 | 186 | 182 | 186 | 13,097,000 |
| 2010/09/08 | 183 | 184 | 179 | 180 | 8,309,000 |
| 2010/09/07 | 184 | 187 | 184 | 186 | 16,850,000 |
| 2010/09/06 | 181 | 183 | 180 | 183 | 10,228,000 |
| 2010/09/03 | 178 | 181 | 177 | 179 | 12,464,000 |
| 2010/09/02 | 182 | 183 | 175 | 176 | 18,317,000 |
| 2010/09/01 | 176 | 180 | 174 | 179 | 15,786,000 |
| 2010/08/31 | 176 | 178 | 173 | 174 | 8,268,000 |
| 2010/08/30 | 180 | 183 | 179 | 180 | 10,658,000 |
| 2010/08/27 | 174 | 179 | 173 | 178 | 19,450,000 |
| 2010/08/26 | 182 | 182 | 177 | 179 | 9,639,000 |
| 2010/08/25 | 179 | 180 | 177 | 178 | 11,268,000 |
| 2010/08/24 | 181 | 182 | 179 | 181 | 10,162,000 |
| 2010/08/23 | 186 | 187 | 182 | 184 | 11,333,000 |
| 2010/08/20 | 185 | 187 | 184 | 186 | 10,873,000 |
| 2010/08/19 | 188 | 190 | 186 | 188 | 12,987,000 |
| 2010/08/18 | 185 | 188 | 183 | 188 | 12,423,000 |
| 2010/08/17 | 180 | 183 | 178 | 182 | 8,004,000 |
| 2010/08/16 | 178 | 183 | 177 | 182 | 11,955,000 |
| 2010/08/13 | 180 | 181 | 177 | 179 | 8,450,000 |
| 2010/08/12 | 179 | 181 | 177 | 180 | 9,865,000 |
| 2010/08/11 | 185 | 186 | 182 | 183 | 7,587,000 |
| 2010/08/10 | 189 | 190 | 185 | 186 | 13,072,000 |
| 2010/08/09 | 185 | 189 | 185 | 189 | 8,995,000 |
| 2010/08/06 | 184 | 188 | 184 | 187 | 10,121,000 |
| 2010/08/05 | 183 | 186 | 183 | 185 | 9,602,000 |
| 2010/08/04 | 183 | 184 | 180 | 181 | 7,796,000 |
| 2010/08/03 | 185 | 186 | 182 | 184 | 13,784,000 |
| 2010/08/02 | 181 | 183 | 180 | 181 | 20,510,000 |
| 2010/07/30 | 191 | 191 | 181 | 181 | 24,530,000 |
| 2010/07/29 | 185 | 195 | 184 | 195 | 21,281,000 |
| 2010/07/28 | 184 | 188 | 183 | 188 | 11,291,000 |
| 2010/07/27 | 184 | 185 | 181 | 181 | 13,149,000 |
| 2010/07/26 | 184 | 190 | 183 | 186 | 12,940,000 |
| 2010/07/23 | 180 | 183 | 178 | 182 | 12,668,000 |
| 2010/07/22 | 177 | 179 | 176 | 178 | 6,465,000 |
| 2010/07/21 | 180 | 182 | 177 | 178 | 8,524,000 |
| 2010/07/20 | 177 | 178 | 176 | 178 | 7,661,000 |
| 2010/07/16 | 180 | 183 | 179 | 181 | 7,933,000 |
| 2010/07/15 | 184 | 184 | 181 | 182 | 6,403,000 |
| 2010/07/14 | 185 | 186 | 183 | 184 | 8,269,000 |
| 2010/07/13 | 182 | 185 | 179 | 181 | 9,885,000 |
| 2010/07/12 | 177 | 183 | 176 | 182 | 10,571,000 |
| 2010/07/09 | 180 | 180 | 177 | 177 | 6,670,000 |
| 2010/07/08 | 178 | 180 | 178 | 179 | 11,721,000 |
| 2010/07/07 | 173 | 177 | 172 | 173 | 11,729,000 |
| 2010/07/06 | 169 | 175 | 167 | 175 | 13,059,000 |
| 2010/07/05 | 171 | 173 | 169 | 170 | 8,714,000 |
| 2010/07/02 | 168 | 172 | 166 | 169 | 10,366,000 |
| 2010/07/01 | 169 | 170 | 166 | 167 | 10,500,000 |
| 2010/06/30 | 168 | 171 | 167 | 171 | 8,855,000 |
| 2010/06/29 | 175 | 177 | 171 | 172 | 9,376,000 |
| 2010/06/28 | 179 | 179 | 174 | 175 | 6,114,000 |
| 2010/06/25 | 177 | 178 | 176 | 177 | 8,114,000 |
| 2010/06/24 | 181 | 182 | 180 | 180 | 7,296,000 |
| 2010/06/23 | 181 | 183 | 179 | 180 | 9,621,000 |
| 2010/06/22 | 186 | 188 | 183 | 184 | 14,798,000 |
| 2010/06/21 | 182 | 187 | 181 | 187 | 15,201,000 |
| 2010/06/18 | 184 | 184 | 179 | 181 | 11,318,000 |
| 2010/06/17 | 186 | 187 | 183 | 185 | 11,682,000 |
| 2010/06/16 | 186 | 188 | 184 | 186 | 18,814,000 |
| 2010/06/15 | 184 | 185 | 183 | 184 | 6,657,000 |
| 2010/06/14 | 185 | 186 | 184 | 186 | 7,782,000 |
| 2010/06/11 | 184 | 185 | 182 | 183 | 13,836,000 |
| 2010/06/10 | 179 | 183 | 176 | 181 | 16,285,000 |
| 2010/06/09 | 178 | 181 | 177 | 177 | 10,188,000 |
| 2010/06/08 | 180 | 182 | 179 | 179 | 8,904,000 |
| 2010/06/07 | 185 | 185 | 179 | 181 | 14,567,000 |
| 2010/06/04 | 191 | 192 | 188 | 190 | 13,931,000 |
| 2010/06/03 | 193 | 195 | 192 | 193 | 13,309,000 |
| 2010/06/02 | 188 | 189 | 185 | 188 | 17,108,000 |
| 2010/06/01 | 190 | 191 | 186 | 191 | 11,593,000 |
| 2010/05/31 | 184 | 194 | 184 | 191 | 17,732,000 |
| 2010/05/28 | 190 | 192 | 185 | 185 | 13,413,000 |
| 2010/05/27 | 178 | 186 | 176 | 186 | 18,262,000 |
| 2010/05/26 | 184 | 185 | 179 | 180 | 22,273,000 |
| 2010/05/25 | 187 | 188 | 177 | 179 | 19,602,000 |
| 2010/05/24 | 186 | 188 | 181 | 187 | 18,390,000 |
| 2010/05/21 | 180 | 186 | 180 | 185 | 24,412,000 |
| 2010/05/20 | 194 | 194 | 187 | 187 | 14,752,000 |
| 2010/05/19 | 185 | 194 | 184 | 194 | 25,487,000 |
| 2010/05/18 | 196 | 197 | 189 | 190 | 22,269,000 |
| 2010/05/17 | 200 | 202 | 195 | 197 | 18,359,000 |
| 2010/05/14 | 203 | 206 | 201 | 203 | 24,138,000 |
| 2010/05/13 | 204 | 208 | 203 | 207 | 20,275,000 |
| 2010/05/12 | 212 | 213 | 199 | 201 | 25,940,000 |
| 2010/05/11 | 209 | 214 | 207 | 208 | 23,528,000 |
| 2010/05/10 | 200 | 208 | 199 | 205 | 22,168,000 |
| 2010/05/07 | 197 | 204 | 195 | 201 | 27,320,000 |
| 2010/05/06 | 207 | 208 | 204 | 205 | 16,932,000 |
| 2010/04/30 | 215 | 215 | 211 | 212 | 10,799,000 |
| 2010/04/28 | 210 | 215 | 209 | 211 | 25,707,000 |
| 2010/04/27 | 214 | 216 | 212 | 215 | 11,965,000 |
| 2010/04/26 | 213 | 217 | 213 | 216 | 13,637,000 |
| 2010/04/23 | 213 | 214 | 208 | 212 | 19,411,000 |
| 2010/04/22 | 217 | 217 | 212 | 214 | 22,912,000 |
| 2010/04/21 | 221 | 223 | 218 | 220 | 23,322,000 |
| 2010/04/20 | 220 | 222 | 217 | 218 | 16,095,000 |
| 2010/04/19 | 215 | 221 | 213 | 218 | 26,722,000 |
| 2010/04/16 | 220 | 221 | 216 | 217 | 23,657,000 |
| 2010/04/15 | 215 | 223 | 213 | 223 | 43,796,000 |
| 2010/04/14 | 211 | 213 | 207 | 209 | 20,922,000 |
| 2010/04/13 | 215 | 218 | 211 | 212 | 29,600,000 |
| 2010/04/12 | 214 | 214 | 212 | 212 | 8,122,000 |
| 2010/04/09 | 211 | 214 | 210 | 213 | 15,941,000 |
| 2010/04/08 | 211 | 213 | 208 | 210 | 13,212,000 |
| 2010/04/07 | 218 | 219 | 211 | 213 | 24,155,000 |
| 2010/04/06 | 223 | 224 | 214 | 216 | 31,488,000 |
| 2010/04/05 | 212 | 220 | 210 | 218 | 35,550,000 |
| 2010/04/02 | 203 | 207 | 202 | 205 | 17,236,000 |
| 2010/04/01 | 202 | 202 | 196 | 201 | 17,708,000 |
| 2010/03/31 | 203 | 204 | 200 | 201 | 10,285,000 |
| 2010/03/30 | 201 | 204 | 200 | 201 | 24,216,000 |
| 2010/03/29 | 194 | 198 | 193 | 196 | 14,013,000 |
| 2010/03/26 | 191 | 195 | 190 | 194 | 9,582,000 |
| 2010/03/25 | 190 | 191 | 189 | 190 | 5,015,000 |
| 2010/03/24 | 190 | 192 | 188 | 190 | 7,584,000 |
| 2010/03/23 | 189 | 190 | 188 | 189 | 8,550,000 |
| 2010/03/19 | 188 | 190 | 187 | 188 | 12,778,000 |
| 2010/03/18 | 186 | 189 | 184 | 187 | 13,160,000 |
| 2010/03/17 | 183 | 188 | 183 | 187 | 17,283,000 |
| 2010/03/16 | 181 | 183 | 180 | 182 | 5,817,000 |
| 2010/03/15 | 183 | 184 | 181 | 182 | 5,236,000 |
| 2010/03/12 | 181 | 183 | 178 | 183 | 17,273,000 |
| 2010/03/11 | 181 | 181 | 177 | 178 | 9,615,000 |
| 2010/03/10 | 177 | 182 | 177 | 181 | 10,985,000 |
| 2010/03/09 | 180 | 181 | 177 | 178 | 9,027,000 |
| 2010/03/08 | 182 | 182 | 178 | 180 | 13,793,000 |
| 2010/03/05 | 173 | 175 | 172 | 175 | 11,868,000 |
| 2010/03/04 | 172 | 172 | 169 | 169 | 11,656,000 |
| 2010/03/03 | 165 | 171 | 164 | 169 | 16,612,000 |
| 2010/03/02 | 166 | 167 | 163 | 164 | 9,644,000 |
| 2010/03/01 | 162 | 165 | 162 | 164 | 8,316,000 |
| 2010/02/26 | 161 | 163 | 160 | 162 | 7,958,000 |
| 2010/02/25 | 161 | 162 | 159 | 159 | 9,078,000 |
| 2010/02/24 | 160 | 161 | 158 | 158 | 9,916,000 |
| 2010/02/23 | 163 | 164 | 160 | 162 | 14,971,000 |
| 2010/02/22 | 160 | 164 | 160 | 162 | 10,076,000 |
| 2010/02/19 | 163 | 164 | 157 | 157 | 7,985,000 |
| 2010/02/18 | 164 | 164 | 160 | 161 | 9,079,000 |
| 2010/02/17 | 159 | 164 | 158 | 164 | 9,278,000 |
| 2010/02/16 | 156 | 158 | 155 | 157 | 5,134,000 |
| 2010/02/15 | 158 | 159 | 156 | 157 | 4,617,000 |
| 2010/02/12 | 161 | 162 | 157 | 159 | 7,360,000 |
| 2010/02/10 | 161 | 162 | 158 | 158 | 6,259,000 |
| 2010/02/09 | 161 | 161 | 157 | 158 | 6,119,000 |
| 2010/02/08 | 161 | 163 | 160 | 160 | 8,052,000 |
| 2010/02/05 | 160 | 162 | 159 | 160 | 7,809,000 |
| 2010/02/04 | 170 | 171 | 163 | 164 | 10,066,000 |
| 2010/02/03 | 169 | 173 | 167 | 171 | 17,102,000 |
| 2010/02/02 | 161 | 166 | 161 | 166 | 9,789,000 |
| 2010/02/01 | 163 | 164 | 158 | 159 | 10,875,000 |
| 2010/01/29 | 164 | 165 | 161 | 162 | 11,757,000 |
| 2010/01/28 | 172 | 172 | 165 | 166 | 19,377,000 |
| 2010/01/27 | 175 | 176 | 170 | 170 | 8,316,000 |
| 2010/01/26 | 177 | 179 | 175 | 175 | 9,813,000 |
| 2010/01/25 | 172 | 176 | 171 | 176 | 10,055,000 |
| 2010/01/22 | 171 | 173 | 170 | 173 | 10,007,000 |
| 2010/01/21 | 172 | 176 | 169 | 176 | 11,895,000 |
| 2010/01/20 | 182 | 183 | 175 | 176 | 7,624,000 |
| 2010/01/19 | 181 | 183 | 179 | 179 | 5,153,000 |
| 2010/01/18 | 184 | 184 | 180 | 181 | 8,045,000 |
| 2010/01/15 | 181 | 184 | 180 | 184 | 8,486,000 |
| 2010/01/14 | 183 | 185 | 181 | 183 | 10,128,000 |
| 2010/01/13 | 182 | 184 | 180 | 182 | 11,098,000 |
| 2010/01/12 | 183 | 187 | 183 | 186 | 11,253,000 |
| 2010/01/08 | 182 | 185 | 180 | 182 | 11,048,000 |
| 2010/01/07 | 179 | 182 | 177 | 179 | 14,026,000 |
| 2010/01/06 | 175 | 177 | 173 | 177 | 8,533,000 |
| 2010/01/05 | 172 | 176 | 171 | 171 | 10,526,000 |
| 2010/01/04 | 171 | 172 | 169 | 171 | 4,134,000 |