日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2012/12/28 110 111 107 109 26,329,000
2012/12/27 108 111 107 109 42,120,000
2012/12/26 104 106 102 106 19,840,000
2012/12/25 104 105 102 102 12,926,000
2012/12/21 106 107 100 102 41,385,000
2012/12/20 101 110 101 104 69,257,000
2012/12/19 94 103 93 103 54,334,000
2012/12/18 90 94 89 91 29,265,000
2012/12/17 89 90 88 89 21,150,000
2012/12/14 85 87 82 86 34,740,000
2012/12/13 83 86 83 84 21,179,000
2012/12/12 79 82 79 82 15,679,000
2012/12/11 78 80 77 78 15,623,000
2012/12/10 78 79 77 78 12,570,000
2012/12/07 78 79 77 77 17,773,000
2012/12/06 77 78 76 78 9,558,000
2012/12/05 75 77 74 76 10,952,000
2012/12/04 76 77 75 76 8,812,000
2012/12/03 77 78 76 76 8,881,000
2012/11/30 76 78 75 77 17,154,000
2012/11/29 74 77 73 77 17,459,000
2012/11/28 76 77 71 72 23,635,000
2012/11/27 77 78 76 77 16,357,000
2012/11/26 77 79 76 77 19,680,000
2012/11/22 75 75 73 75 10,835,000
2012/11/21 74 75 72 74 17,850,000
2012/11/20 75 76 72 73 22,202,000
2012/11/19 74 75 73 75 26,552,000
2012/11/16 70 72 69 72 25,345,000
2012/11/15 65 69 64 69 22,262,000
2012/11/14 65 66 64 65 7,586,000
2012/11/13 66 67 65 66 5,919,000
2012/11/12 66 67 66 66 3,934,000
2012/11/09 65 67 65 66 6,121,000
2012/11/08 67 68 66 66 9,132,000
2012/11/07 68 69 67 68 15,212,000
2012/11/06 68 68 67 68 3,015,000
2012/11/05 68 69 67 68 9,210,000
2012/11/02 69 70 68 69 6,795,000
2012/11/01 70 70 67 69 9,294,000
2012/10/31 69 70 69 70 7,499,000
2012/10/30 68 70 67 68 13,043,000
2012/10/29 69 70 67 68 7,303,000
2012/10/26 71 72 68 68 15,751,000
2012/10/25 68 71 67 71 17,411,000
2012/10/24 67 69 66 67 9,656,000
2012/10/23 71 72 68 68 13,404,000
2012/10/22 68 71 68 69 17,102,000
2012/10/19 70 72 68 70 18,762,000
2012/10/18 68 71 67 70 28,061,000
2012/10/17 63 67 62 67 30,814,000
2012/10/16 62 63 61 62 19,453,000
2012/10/15 61 63 60 60 27,036,000
2012/10/12 62 62 60 60 10,173,000
2012/10/11 59 61 58 60 18,204,000
2012/10/10 62 62 60 60 13,809,000
2012/10/09 64 65 63 63 8,742,000
2012/10/05 63 65 63 64 8,743,000
2012/10/04 64 66 63 64 17,514,000
2012/10/03 66 67 64 64 19,634,000
2012/10/02 63 66 62 65 16,892,000
2012/10/01 61 62 60 62 15,940,000
2012/09/28 62 63 61 62 15,401,000
2012/09/27 63 64 60 60 43,845,000
2012/09/26 66 66 63 64 9,053,000
2012/09/25 67 68 66 66 8,889,000
2012/09/24 69 69 66 67 6,560,000
2012/09/21 70 70 67 69 20,517,000
2012/09/20 73 74 69 71 20,415,000
2012/09/19 71 74 71 73 28,710,000
2012/09/18 68 71 66 70 22,153,000
2012/09/14 64 68 64 68 23,028,000
2012/09/13 62 64 61 63 13,208,000
2012/09/12 61 62 60 61 7,504,000
2012/09/11 61 62 59 61 15,749,000
2012/09/10 62 64 60 63 12,333,000
2012/09/07 59 62 59 62 28,624,000
2012/09/06 59 60 57 57 18,874,000
2012/09/05 60 61 59 60 9,762,000
2012/09/04 60 61 59 61 15,913,000
2012/09/03 61 62 58 61 29,420,000
2012/08/31 61 63 60 60 18,794,000
2012/08/30 63 63 61 63 11,368,000
2012/08/29 63 64 62 64 15,126,000
2012/08/28 66 67 63 63 17,453,000
2012/08/27 68 69 66 66 7,222,000
2012/08/24 66 68 66 67 6,639,000
2012/08/23 68 68 66 68 15,113,000
2012/08/22 68 69 67 68 6,099,000
2012/08/21 70 70 68 69 7,371,000
2012/08/20 71 71 69 70 9,702,000
2012/08/17 69 70 67 70 13,156,000
2012/08/16 66 68 65 68 16,833,000
2012/08/15 69 69 65 66 24,021,000
2012/08/14 72 73 68 70 20,134,000
2012/08/13 74 74 72 72 4,229,000
2012/08/10 72 74 71 72 7,032,000
2012/08/09 71 74 71 73 7,586,000
2012/08/08 70 74 70 72 19,118,000
2012/08/07 68 70 66 69 16,541,000
2012/08/06 71 72 67 68 12,418,000
2012/08/03 71 72 68 70 10,213,000
2012/08/02 72 74 72 72 6,173,000
2012/08/01 73 73 71 72 7,175,000
2012/07/31 72 75 70 74 21,258,000
2012/07/30 77 78 70 73 16,394,000
2012/07/27 74 77 73 75 16,746,000
2012/07/26 71 73 68 72 22,973,000
2012/07/25 74 74 68 70 18,417,000
2012/07/24 75 76 74 74 9,062,000
2012/07/23 76 78 74 75 11,554,000
2012/07/20 81 82 78 78 8,693,000
2012/07/19 81 83 81 82 6,650,000
2012/07/18 81 82 80 80 6,949,000
2012/07/17 85 86 80 80 15,997,000
2012/07/13 86 87 84 85 19,593,000
2012/07/12 88 89 86 86 8,945,000
2012/07/11 88 89 87 89 5,698,000
2012/07/10 90 91 88 88 8,714,000
2012/07/09 89 90 88 89 11,701,000
2012/07/06 91 92 89 91 12,323,000
2012/07/05 92 93 91 92 5,948,000
2012/07/04 95 96 91 92 15,679,000
2012/07/03 97 98 94 95 8,499,000
2012/07/02 98 98 95 97 6,783,000
2012/06/29 93 96 92 95 12,389,000
2012/06/28 94 95 92 93 9,185,000
2012/06/27 93 94 92 93 8,935,000
2012/06/26 94 95 92 94 7,972,000
2012/06/25 98 99 95 95 8,136,000
2012/06/22 97 98 95 97 5,004,000
2012/06/21 98 100 97 98 11,319,000
2012/06/20 98 99 97 98 7,617,000
2012/06/19 96 97 95 96 4,464,000
2012/06/18 94 97 94 96 12,394,000
2012/06/15 93 94 91 92 7,992,000
2012/06/14 92 94 91 92 8,565,000
2012/06/13 92 93 91 93 4,027,000
2012/06/12 90 92 89 91 11,215,000
2012/06/11 92 93 91 92 9,574,000
2012/06/08 94 94 89 90 12,200,000
2012/06/07 93 95 93 94 10,605,000
2012/06/06 89 93 88 92 18,415,000
2012/06/05 86 89 86 88 22,620,000
2012/06/04 89 90 86 86 16,765,000
2012/06/01 94 94 91 92 10,450,000
2012/05/31 91 94 91 94 14,659,000
2012/05/30 95 95 92 93 12,464,000
2012/05/29 92 96 91 95 10,351,000
2012/05/28 93 94 92 92 3,975,000
2012/05/25 96 96 93 93 11,727,000
2012/05/24 95 96 93 95 13,652,000
2012/05/23 100 100 95 95 15,998,000
2012/05/22 96 100 96 99 12,700,000
2012/05/21 94 96 93 94 13,268,000
2012/05/18 96 97 93 94 23,224,000
2012/05/17 97 102 96 100 24,841,000
2012/05/16 100 101 97 97 14,478,000
2012/05/15 101 102 99 100 12,523,000
2012/05/14 101 103 100 102 12,769,000
2012/05/11 105 106 100 101 18,160,000
2012/05/10 104 107 103 105 16,949,000
2012/05/09 110 110 105 105 15,964,000
2012/05/08 111 112 110 111 7,388,000
2012/05/07 110 111 109 110 8,558,000
2012/05/02 114 114 112 112 4,396,000
2012/05/01 115 115 112 112 9,166,000
2012/04/27 116 119 115 115 17,049,000
2012/04/26 115 116 114 116 10,690,000
2012/04/25 115 116 114 114 8,395,000
2012/04/24 115 116 113 114 10,284,000
2012/04/23 117 119 115 115 10,366,000
2012/04/20 117 118 116 117 13,384,000
2012/04/19 118 120 116 117 11,140,000
2012/04/18 120 120 117 119 17,151,000
2012/04/17 118 120 116 117 13,671,000
2012/04/16 120 122 118 118 16,520,000
2012/04/13 124 125 120 120 9,728,000
2012/04/12 121 124 120 122 12,775,000
2012/04/11 120 122 119 121 14,818,000
2012/04/10 126 128 124 124 20,192,000
2012/04/09 125 127 124 125 12,020,000
2012/04/06 128 130 127 127 17,547,000
2012/04/05 129 132 127 131 11,140,000
2012/04/04 132 133 129 129 13,080,000
2012/04/03 132 134 131 132 10,705,000
2012/04/02 136 137 133 133 9,756,000
2012/03/30 135 136 133 134 14,085,000
2012/03/29 136 137 134 135 9,081,000
2012/03/28 137 139 135 138 22,374,000
2012/03/27 137 140 136 138 22,438,000
2012/03/26 136 137 133 134 10,071,000
2012/03/23 136 136 133 135 8,848,000
2012/03/22 140 141 136 138 17,732,000
2012/03/21 142 143 140 141 10,403,000
2012/03/19 143 145 142 143 15,207,000
2012/03/16 140 142 138 142 15,229,000
2012/03/15 141 142 138 140 15,089,000
2012/03/14 139 141 139 139 16,893,000
2012/03/13 135 138 134 135 13,748,000
2012/03/12 136 139 133 134 22,574,000
2012/03/09 132 137 131 133 27,484,000
2012/03/08 130 132 129 130 15,804,000
2012/03/07 126 129 125 129 16,342,000
2012/03/06 130 131 126 127 22,432,000
2012/03/05 137 137 132 132 9,544,000
2012/03/02 137 138 135 137 13,259,000
2012/03/01 141 141 133 135 22,580,000
2012/02/29 145 147 140 141 14,850,000
2012/02/28 143 144 140 143 15,178,000
2012/02/27 148 149 144 145 17,291,000
2012/02/24 141 145 141 144 25,515,000
2012/02/23 142 143 139 141 19,895,000
2012/02/22 141 141 139 141 8,819,000
2012/02/21 141 142 138 140 15,660,000
2012/02/20 145 145 141 142 19,894,000
2012/02/17 134 138 133 135 17,369,000
2012/02/16 131 135 130 131 19,107,000
2012/02/15 129 133 129 132 15,025,000
2012/02/14 128 130 126 128 12,804,000
2012/02/13 127 130 127 129 13,567,000
2012/02/10 128 129 127 128 7,832,000
2012/02/09 129 131 127 128 15,846,000
2012/02/08 124 130 124 130 27,154,000
2012/02/07 121 124 121 123 12,662,000
2012/02/06 121 122 120 122 9,970,000
2012/02/03 120 121 118 119 8,037,000
2012/02/02 123 126 121 122 9,211,000
2012/02/01 125 126 121 123 11,346,000
2012/01/31 128 130 124 125 9,663,000
2012/01/30 129 130 128 129 5,363,000
2012/01/27 131 132 128 128 9,030,000
2012/01/26 132 134 130 131 12,046,000
2012/01/25 130 131 129 130 8,727,000
2012/01/24 133 133 129 130 6,150,000
2012/01/23 130 133 129 133 8,453,000
2012/01/20 126 131 126 131 17,196,000
2012/01/19 123 125 122 123 6,219,000
2012/01/18 120 123 117 123 11,149,000
2012/01/17 120 121 118 120 6,424,000
2012/01/16 121 121 118 120 3,663,000
2012/01/13 119 122 119 122 7,857,000
2012/01/12 119 119 117 118 2,991,000
2012/01/11 118 120 118 119 2,877,000
2012/01/10 119 119 117 118 4,110,000
2012/01/06 122 123 117 119 7,772,000
2012/01/05 122 122 121 122 2,579,000
2012/01/04 121 123 120 123 4,790,000

このページの先頭へ