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 |
|---|---|---|---|---|---|
| 2018/12/28 | 750 | 774 | 749 | 764 | 2,564,800 |
| 2018/12/27 | 766 | 769 | 752 | 758 | 3,333,200 |
| 2018/12/26 | 740 | 749 | 724 | 736 | 2,914,100 |
| 2018/12/25 | 730 | 745 | 722 | 731 | 3,326,900 |
| 2018/12/21 | 785 | 793 | 764 | 769 | 5,432,700 |
| 2018/12/20 | 810 | 815 | 789 | 793 | 4,462,100 |
| 2018/12/19 | 824 | 830 | 815 | 820 | 2,696,300 |
| 2018/12/18 | 820 | 839 | 813 | 831 | 4,127,200 |
| 2018/12/17 | 848 | 859 | 828 | 828 | 3,077,900 |
| 2018/12/14 | 860 | 868 | 839 | 844 | 3,959,700 |
| 2018/12/13 | 860 | 878 | 858 | 872 | 2,567,100 |
| 2018/12/12 | 848 | 868 | 842 | 854 | 2,716,500 |
| 2018/12/11 | 868 | 870 | 833 | 841 | 3,774,900 |
| 2018/12/10 | 865 | 872 | 853 | 864 | 2,460,700 |
| 2018/12/07 | 892 | 895 | 861 | 876 | 4,228,400 |
| 2018/12/06 | 895 | 896 | 877 | 888 | 3,977,200 |
| 2018/12/05 | 900 | 908 | 890 | 900 | 3,546,000 |
| 2018/12/04 | 950 | 954 | 901 | 905 | 6,655,600 |
| 2018/12/03 | 943 | 977 | 938 | 968 | 3,506,500 |
| 2018/11/30 | 922 | 938 | 916 | 934 | 3,527,300 |
| 2018/11/29 | 938 | 943 | 928 | 929 | 1,957,700 |
| 2018/11/28 | 918 | 930 | 908 | 930 | 3,056,400 |
| 2018/11/27 | 912 | 919 | 900 | 914 | 2,754,500 |
| 2018/11/26 | 900 | 902 | 882 | 900 | 3,798,500 |
| 2018/11/22 | 923 | 924 | 907 | 908 | 2,246,500 |
| 2018/11/21 | 919 | 928 | 908 | 924 | 2,475,900 |
| 2018/11/20 | 923 | 943 | 918 | 940 | 2,298,100 |
| 2018/11/19 | 952 | 952 | 928 | 932 | 2,672,200 |
| 2018/11/16 | 963 | 969 | 952 | 954 | 2,309,800 |
| 2018/11/15 | 962 | 974 | 954 | 965 | 2,357,600 |
| 2018/11/14 | 959 | 974 | 952 | 967 | 2,451,400 |
| 2018/11/13 | 966 | 967 | 941 | 956 | 3,394,300 |
| 2018/11/12 | 985 | 986 | 972 | 984 | 2,004,000 |
| 2018/11/09 | 992 | 1,000 | 989 | 991 | 1,876,200 |
| 2018/11/08 | 1,007 | 1,015 | 989 | 994 | 3,397,600 |
| 2018/11/07 | 1,010 | 1,035 | 982 | 989 | 4,837,400 |
| 2018/11/06 | 973 | 1,007 | 971 | 1,004 | 3,671,000 |
| 2018/11/05 | 965 | 980 | 958 | 975 | 3,511,600 |
| 2018/11/02 | 959 | 976 | 949 | 973 | 4,004,100 |
| 2018/11/01 | 909 | 945 | 906 | 943 | 5,519,300 |
| 2018/10/31 | 946 | 950 | 901 | 908 | 7,296,700 |
| 2018/10/30 | 953 | 980 | 951 | 975 | 3,439,700 |
| 2018/10/29 | 943 | 963 | 943 | 956 | 2,473,600 |
| 2018/10/26 | 940 | 949 | 926 | 942 | 3,512,200 |
| 2018/10/25 | 952 | 962 | 923 | 928 | 5,322,800 |
| 2018/10/24 | 1,003 | 1,003 | 981 | 990 | 3,272,700 |
| 2018/10/23 | 1,011 | 1,014 | 988 | 990 | 3,371,300 |
| 2018/10/22 | 1,006 | 1,021 | 993 | 1,020 | 3,530,500 |
| 2018/10/19 | 1,005 | 1,024 | 997 | 1,024 | 2,553,700 |
| 2018/10/18 | 1,032 | 1,033 | 1,018 | 1,021 | 1,974,400 |
| 2018/10/17 | 1,044 | 1,045 | 1,025 | 1,028 | 2,456,800 |
| 2018/10/16 | 1,000 | 1,035 | 999 | 1,034 | 3,138,300 |
| 2018/10/15 | 1,000 | 1,014 | 994 | 1,001 | 2,576,600 |
| 2018/10/12 | 975 | 1,003 | 973 | 1,001 | 3,179,100 |
| 2018/10/11 | 980 | 993 | 975 | 985 | 3,995,300 |
| 2018/10/10 | 1,011 | 1,021 | 1,010 | 1,013 | 2,584,900 |
| 2018/10/09 | 1,013 | 1,015 | 997 | 1,011 | 2,999,100 |
| 2018/10/05 | 1,025 | 1,035 | 1,020 | 1,022 | 2,814,300 |
| 2018/10/04 | 1,035 | 1,044 | 1,034 | 1,037 | 3,879,500 |
| 2018/10/03 | 1,014 | 1,035 | 1,009 | 1,023 | 3,150,200 |
| 2018/10/02 | 1,020 | 1,032 | 1,019 | 1,024 | 3,788,500 |
| 2018/10/01 | 1,011 | 1,021 | 1,003 | 1,015 | 3,231,100 |
| 2018/09/28 | 997 | 1,010 | 989 | 1,010 | 4,186,500 |
| 2018/09/27 | 984 | 996 | 981 | 989 | 3,529,500 |
| 2018/09/26 | 990 | 996 | 984 | 995 | 2,546,600 |
| 2018/09/25 | 990 | 998 | 979 | 995 | 3,481,900 |
| 2018/09/21 | 970 | 992 | 970 | 989 | 4,854,900 |
| 2018/09/20 | 965 | 969 | 952 | 965 | 3,768,000 |
| 2018/09/19 | 962 | 968 | 951 | 956 | 4,111,400 |
| 2018/09/18 | 922 | 954 | 920 | 948 | 4,442,100 |
| 2018/09/14 | 914 | 922 | 912 | 918 | 2,764,400 |
| 2018/09/13 | 896 | 920 | 896 | 915 | 3,292,600 |
| 2018/09/12 | 896 | 898 | 882 | 890 | 2,800,500 |
| 2018/09/11 | 900 | 905 | 890 | 895 | 2,853,500 |
| 2018/09/10 | 891 | 907 | 890 | 901 | 2,199,600 |
| 2018/09/07 | 895 | 900 | 885 | 898 | 3,562,000 |
| 2018/09/06 | 898 | 907 | 892 | 899 | 2,932,200 |
| 2018/09/05 | 910 | 910 | 898 | 898 | 4,496,300 |
| 2018/09/04 | 913 | 923 | 912 | 913 | 2,086,000 |
| 2018/09/03 | 932 | 935 | 914 | 918 | 2,698,700 |
| 2018/08/31 | 931 | 935 | 923 | 930 | 3,168,700 |
| 2018/08/30 | 956 | 961 | 940 | 944 | 3,274,500 |
| 2018/08/29 | 944 | 954 | 943 | 951 | 1,851,400 |
| 2018/08/28 | 954 | 965 | 946 | 947 | 2,489,000 |
| 2018/08/27 | 940 | 949 | 939 | 942 | 2,049,400 |
| 2018/08/24 | 938 | 938 | 923 | 929 | 3,419,700 |
| 2018/08/23 | 952 | 957 | 937 | 941 | 2,493,500 |
| 2018/08/22 | 932 | 955 | 931 | 953 | 2,939,600 |
| 2018/08/21 | 940 | 945 | 934 | 941 | 2,526,800 |
| 2018/08/20 | 953 | 962 | 938 | 941 | 2,529,800 |
| 2018/08/17 | 940 | 948 | 927 | 946 | 3,608,900 |
| 2018/08/16 | 919 | 930 | 909 | 922 | 5,778,900 |
| 2018/08/15 | 965 | 965 | 937 | 944 | 3,788,500 |
| 2018/08/14 | 971 | 977 | 962 | 965 | 3,957,000 |
| 2018/08/13 | 990 | 990 | 972 | 980 | 3,149,200 |
| 2018/08/10 | 1,011 | 1,011 | 996 | 997 | 3,096,200 |
| 2018/08/09 | 1,013 | 1,019 | 1,007 | 1,011 | 2,601,000 |
| 2018/08/08 | 1,021 | 1,029 | 1,015 | 1,023 | 2,519,300 |
| 2018/08/07 | 1,009 | 1,028 | 1,009 | 1,025 | 2,665,400 |
| 2018/08/06 | 1,012 | 1,024 | 1,002 | 1,020 | 2,534,200 |
| 2018/08/03 | 1,025 | 1,025 | 1,002 | 1,013 | 4,454,400 |
| 2018/08/02 | 1,075 | 1,076 | 1,021 | 1,026 | 11,118,900 |
| 2018/08/01 | 1,118 | 1,138 | 1,103 | 1,135 | 4,381,800 |
| 2018/07/31 | 1,105 | 1,114 | 1,096 | 1,097 | 4,142,000 |
| 2018/07/30 | 1,090 | 1,102 | 1,085 | 1,095 | 3,206,000 |
| 2018/07/27 | 1,075 | 1,091 | 1,071 | 1,084 | 1,829,500 |
| 2018/07/26 | 1,089 | 1,094 | 1,074 | 1,078 | 2,684,000 |
| 2018/07/25 | 1,075 | 1,090 | 1,073 | 1,077 | 3,038,800 |
| 2018/07/24 | 1,033 | 1,063 | 1,031 | 1,058 | 3,297,000 |
| 2018/07/23 | 1,008 | 1,024 | 1,004 | 1,024 | 1,937,800 |
| 2018/07/20 | 1,035 | 1,035 | 1,012 | 1,019 | 2,762,900 |
| 2018/07/19 | 1,030 | 1,047 | 1,026 | 1,043 | 2,400,400 |
| 2018/07/18 | 1,029 | 1,034 | 1,021 | 1,027 | 2,086,800 |
| 2018/07/17 | 1,016 | 1,028 | 1,009 | 1,022 | 2,165,800 |
| 2018/07/13 | 1,009 | 1,019 | 1,006 | 1,016 | 2,427,700 |
| 2018/07/12 | 1,005 | 1,006 | 993 | 999 | 2,142,600 |
| 2018/07/11 | 1,010 | 1,013 | 996 | 1,009 | 2,203,600 |
| 2018/07/10 | 1,020 | 1,034 | 1,016 | 1,016 | 3,326,600 |
| 2018/07/09 | 1,003 | 1,006 | 989 | 1,003 | 2,748,400 |
| 2018/07/06 | 979 | 1,007 | 977 | 1,004 | 3,570,200 |
| 2018/07/05 | 981 | 982 | 962 | 969 | 3,128,400 |
| 2018/07/04 | 991 | 1,000 | 983 | 985 | 2,252,200 |
| 2018/07/03 | 1,000 | 1,001 | 986 | 995 | 2,901,900 |
| 2018/07/02 | 1,012 | 1,018 | 993 | 994 | 2,807,300 |
| 2018/06/29 | 1,012 | 1,017 | 998 | 1,014 | 2,560,100 |
| 2018/06/28 | 1,001 | 1,010 | 994 | 1,009 | 2,900,600 |
| 2018/06/27 | 1,016 | 1,021 | 1,002 | 1,009 | 3,231,900 |
| 2018/06/26 | 1,010 | 1,023 | 993 | 1,020 | 3,772,500 |
| 2018/06/25 | 1,046 | 1,058 | 1,025 | 1,026 | 3,120,000 |
| 2018/06/22 | 1,019 | 1,031 | 1,008 | 1,030 | 4,886,200 |
| 2018/06/21 | 1,050 | 1,055 | 1,026 | 1,031 | 3,843,900 |
| 2018/06/20 | 1,090 | 1,090 | 1,026 | 1,050 | 6,871,300 |
| 2018/06/19 | 1,099 | 1,128 | 1,095 | 1,095 | 3,242,700 |
| 2018/06/18 | 1,132 | 1,132 | 1,099 | 1,110 | 3,515,500 |
| 2018/06/15 | 1,130 | 1,142 | 1,125 | 1,142 | 3,683,200 |
| 2018/06/14 | 1,128 | 1,129 | 1,113 | 1,117 | 2,306,200 |
| 2018/06/13 | 1,123 | 1,136 | 1,123 | 1,132 | 1,827,000 |
| 2018/06/12 | 1,138 | 1,148 | 1,123 | 1,126 | 2,441,100 |
| 2018/06/11 | 1,120 | 1,129 | 1,112 | 1,126 | 1,767,600 |
| 2018/06/08 | 1,124 | 1,135 | 1,120 | 1,122 | 2,294,600 |
| 2018/06/07 | 1,129 | 1,141 | 1,129 | 1,135 | 2,609,800 |
| 2018/06/06 | 1,096 | 1,131 | 1,092 | 1,116 | 4,877,500 |
| 2018/06/05 | 1,123 | 1,129 | 1,092 | 1,109 | 5,357,100 |
| 2018/06/04 | 1,118 | 1,127 | 1,109 | 1,121 | 3,026,100 |
| 2018/06/01 | 1,096 | 1,108 | 1,080 | 1,100 | 3,376,200 |
| 2018/05/31 | 1,086 | 1,103 | 1,075 | 1,093 | 4,628,900 |
| 2018/05/30 | 1,095 | 1,095 | 1,083 | 1,086 | 3,690,500 |
| 2018/05/29 | 1,125 | 1,128 | 1,101 | 1,111 | 3,063,500 |
| 2018/05/28 | 1,135 | 1,138 | 1,125 | 1,129 | 2,647,200 |
| 2018/05/25 | 1,120 | 1,130 | 1,101 | 1,125 | 3,712,000 |
| 2018/05/24 | 1,161 | 1,162 | 1,135 | 1,142 | 3,751,000 |
| 2018/05/23 | 1,179 | 1,181 | 1,154 | 1,166 | 4,912,400 |
| 2018/05/22 | 1,194 | 1,200 | 1,184 | 1,191 | 2,410,000 |
| 2018/05/21 | 1,212 | 1,214 | 1,193 | 1,194 | 3,388,100 |
| 2018/05/18 | 1,210 | 1,215 | 1,196 | 1,209 | 2,935,100 |
| 2018/05/17 | 1,195 | 1,219 | 1,193 | 1,208 | 4,908,200 |
| 2018/05/16 | 1,179 | 1,193 | 1,178 | 1,191 | 3,105,800 |
| 2018/05/15 | 1,187 | 1,192 | 1,182 | 1,184 | 2,777,400 |
| 2018/05/14 | 1,186 | 1,194 | 1,182 | 1,188 | 2,520,400 |
| 2018/05/11 | 1,176 | 1,186 | 1,172 | 1,185 | 2,720,000 |
| 2018/05/10 | 1,167 | 1,181 | 1,161 | 1,177 | 3,018,800 |
| 2018/05/09 | 1,170 | 1,179 | 1,161 | 1,169 | 3,162,000 |
| 2018/05/08 | 1,162 | 1,174 | 1,155 | 1,170 | 2,788,000 |
| 2018/05/07 | 1,177 | 1,183 | 1,160 | 1,171 | 3,328,900 |
| 2018/05/02 | 1,152 | 1,170 | 1,140 | 1,167 | 4,496,400 |
| 2018/05/01 | 1,113 | 1,151 | 1,104 | 1,150 | 4,463,400 |
| 2018/04/27 | 1,135 | 1,141 | 1,111 | 1,132 | 4,852,600 |
| 2018/04/26 | 1,141 | 1,148 | 1,129 | 1,131 | 4,229,400 |
| 2018/04/25 | 1,140 | 1,164 | 1,125 | 1,138 | 7,355,100 |
| 2018/04/24 | 1,179 | 1,180 | 1,163 | 1,180 | 3,139,300 |
| 2018/04/23 | 1,158 | 1,176 | 1,158 | 1,171 | 3,843,300 |
| 2018/04/20 | 1,142 | 1,160 | 1,138 | 1,158 | 4,034,200 |
| 2018/04/19 | 1,125 | 1,165 | 1,124 | 1,148 | 6,612,000 |
| 2018/04/18 | 1,093 | 1,119 | 1,093 | 1,116 | 4,894,800 |
| 2018/04/17 | 1,095 | 1,098 | 1,078 | 1,093 | 4,683,700 |
| 2018/04/16 | 1,109 | 1,113 | 1,088 | 1,100 | 4,424,400 |
| 2018/04/13 | 1,088 | 1,104 | 1,085 | 1,095 | 5,567,100 |
| 2018/04/12 | 1,100 | 1,101 | 1,074 | 1,077 | 3,803,300 |
| 2018/04/11 | 1,085 | 1,107 | 1,082 | 1,092 | 6,048,600 |
| 2018/04/10 | 1,054 | 1,080 | 1,039 | 1,075 | 4,892,600 |
| 2018/04/09 | 1,047 | 1,060 | 1,040 | 1,054 | 3,192,700 |
| 2018/04/06 | 1,055 | 1,076 | 1,053 | 1,054 | 4,816,600 |
| 2018/04/05 | 1,077 | 1,085 | 1,052 | 1,060 | 4,452,000 |
| 2018/04/04 | 1,091 | 1,095 | 1,072 | 1,072 | 4,563,000 |
| 2018/04/03 | 1,060 | 1,086 | 1,060 | 1,085 | 3,672,000 |
| 2018/04/02 | 1,071 | 1,085 | 1,070 | 1,075 | 2,953,900 |
| 2018/03/30 | 1,058 | 1,069 | 1,051 | 1,066 | 4,830,100 |
| 2018/03/29 | 1,056 | 1,061 | 1,030 | 1,043 | 4,205,200 |
| 2018/03/28 | 1,030 | 1,053 | 1,022 | 1,050 | 5,022,100 |
| 2018/03/27 | 1,022 | 1,050 | 1,020 | 1,043 | 5,608,100 |
| 2018/03/26 | 1,000 | 1,005 | 978 | 1,005 | 5,233,800 |
| 2018/03/23 | 1,012 | 1,023 | 1,001 | 1,006 | 6,344,800 |
| 2018/03/22 | 1,048 | 1,053 | 1,036 | 1,045 | 3,667,800 |
| 2018/03/20 | 1,040 | 1,059 | 1,037 | 1,044 | 4,220,200 |
| 2018/03/19 | 1,058 | 1,080 | 1,054 | 1,057 | 5,293,600 |
| 2018/03/16 | 1,055 | 1,058 | 1,045 | 1,048 | 4,148,200 |
| 2018/03/15 | 1,058 | 1,064 | 1,040 | 1,055 | 5,020,900 |
| 2018/03/14 | 1,051 | 1,070 | 1,045 | 1,065 | 6,176,500 |
| 2018/03/13 | 1,050 | 1,070 | 1,042 | 1,069 | 5,265,200 |
| 2018/03/12 | 1,035 | 1,049 | 1,026 | 1,048 | 5,552,800 |
| 2018/03/09 | 1,050 | 1,051 | 1,020 | 1,025 | 9,772,600 |
| 2018/03/08 | 1,044 | 1,073 | 1,040 | 1,059 | 8,395,800 |
| 2018/03/07 | 1,102 | 1,102 | 1,023 | 1,028 | 15,576,600 |
| 2018/03/06 | 1,133 | 1,138 | 1,110 | 1,110 | 8,841,800 |
| 2018/03/05 | 1,115 | 1,126 | 1,095 | 1,109 | 8,288,400 |
| 2018/03/02 | 1,126 | 1,132 | 1,112 | 1,126 | 8,062,200 |
| 2018/03/01 | 1,179 | 1,182 | 1,151 | 1,157 | 8,767,200 |
| 2018/02/28 | 1,213 | 1,216 | 1,185 | 1,190 | 7,168,800 |
| 2018/02/27 | 1,230 | 1,237 | 1,214 | 1,218 | 7,226,200 |
| 2018/02/26 | 1,229 | 1,229 | 1,214 | 1,222 | 5,169,000 |
| 2018/02/23 | 1,194 | 1,222 | 1,193 | 1,218 | 6,092,200 |
| 2018/02/22 | 1,204 | 1,212 | 1,184 | 1,192 | 6,612,400 |
| 2018/02/21 | 1,213 | 1,234 | 1,209 | 1,212 | 9,620,300 |
| 2018/02/20 | 1,195 | 1,211 | 1,182 | 1,210 | 7,550,900 |
| 2018/02/19 | 1,175 | 1,199 | 1,166 | 1,195 | 8,104,600 |
| 2018/02/16 | 1,135 | 1,166 | 1,125 | 1,163 | 7,971,600 |
| 2018/02/15 | 1,122 | 1,136 | 1,112 | 1,129 | 6,838,100 |
| 2018/02/14 | 1,110 | 1,128 | 1,101 | 1,110 | 8,092,800 |
| 2018/02/13 | 1,120 | 1,126 | 1,095 | 1,098 | 8,115,600 |
| 2018/02/09 | 1,070 | 1,100 | 1,066 | 1,099 | 8,770,700 |
| 2018/02/08 | 1,109 | 1,126 | 1,093 | 1,119 | 7,234,800 |
| 2018/02/07 | 1,151 | 1,151 | 1,108 | 1,108 | 11,320,300 |
| 2018/02/06 | 1,134 | 1,143 | 1,081 | 1,110 | 19,289,500 |
| 2018/02/05 | 1,182 | 1,192 | 1,166 | 1,185 | 11,789,200 |
| 2018/02/02 | 1,220 | 1,254 | 1,180 | 1,212 | 32,569,900 |
| 2018/02/01 | 1,146 | 1,166 | 1,124 | 1,146 | 11,666,000 |
| 2018/01/31 | 1,164 | 1,165 | 1,123 | 1,132 | 11,875,200 |
| 2018/01/30 | 1,150 | 1,180 | 1,144 | 1,168 | 14,058,400 |
| 2018/01/29 | 1,156 | 1,160 | 1,137 | 1,152 | 6,039,300 |
| 2018/01/26 | 1,156 | 1,159 | 1,141 | 1,146 | 6,873,600 |
| 2018/01/25 | 1,135 | 1,166 | 1,131 | 1,153 | 8,247,600 |
| 2018/01/24 | 1,120 | 1,160 | 1,114 | 1,147 | 12,206,700 |
| 2018/01/23 | 1,105 | 1,124 | 1,100 | 1,122 | 7,495,500 |
| 2018/01/22 | 1,101 | 1,116 | 1,092 | 1,100 | 5,918,700 |
| 2018/01/19 | 1,093 | 1,114 | 1,082 | 1,111 | 6,385,000 |
| 2018/01/18 | 1,122 | 1,126 | 1,092 | 1,093 | 8,329,800 |
| 2018/01/17 | 1,123 | 1,129 | 1,095 | 1,102 | 10,626,200 |
| 2018/01/16 | 1,140 | 1,140 | 1,108 | 1,123 | 8,529,600 |
| 2018/01/15 | 1,184 | 1,185 | 1,136 | 1,144 | 10,242,300 |
| 2018/01/12 | 1,132 | 1,182 | 1,131 | 1,175 | 16,637,200 |
| 2018/01/11 | 1,111 | 1,134 | 1,109 | 1,131 | 9,478,600 |
| 2018/01/10 | 1,111 | 1,129 | 1,107 | 1,111 | 8,948,600 |
| 2018/01/09 | 1,143 | 1,148 | 1,107 | 1,111 | 12,271,100 |
| 2018/01/05 | 1,080 | 1,128 | 1,078 | 1,124 | 15,217,200 |
| 2018/01/04 | 1,054 | 1,076 | 1,047 | 1,076 | 11,261,800 |