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 |
|---|---|---|---|---|---|
| 2022/12/30 | 637 | 643 | 633 | 642 | 2,552,000 |
| 2022/12/29 | 646 | 648 | 636 | 641 | 3,648,100 |
| 2022/12/28 | 648 | 654 | 644 | 651 | 3,327,500 |
| 2022/12/27 | 645 | 648 | 640 | 647 | 2,585,700 |
| 2022/12/26 | 639 | 647 | 637 | 645 | 2,893,100 |
| 2022/12/23 | 630 | 637 | 629 | 635 | 2,350,400 |
| 2022/12/22 | 627 | 634 | 626 | 634 | 3,247,900 |
| 2022/12/21 | 625 | 627 | 621 | 624 | 3,818,000 |
| 2022/12/20 | 630 | 635 | 619 | 624 | 4,407,400 |
| 2022/12/19 | 628 | 633 | 623 | 626 | 2,036,600 |
| 2022/12/16 | 631 | 633 | 626 | 628 | 3,312,100 |
| 2022/12/15 | 635 | 640 | 634 | 636 | 2,838,800 |
| 2022/12/14 | 626 | 639 | 626 | 637 | 4,509,700 |
| 2022/12/13 | 618 | 627 | 617 | 625 | 3,402,900 |
| 2022/12/12 | 621 | 623 | 615 | 616 | 2,691,000 |
| 2022/12/09 | 622 | 626 | 619 | 621 | 3,630,300 |
| 2022/12/08 | 615 | 621 | 611 | 621 | 2,848,500 |
| 2022/12/07 | 614 | 622 | 614 | 618 | 4,247,200 |
| 2022/12/06 | 610 | 615 | 609 | 614 | 2,574,100 |
| 2022/12/05 | 617 | 621 | 611 | 613 | 3,616,300 |
| 2022/12/02 | 610 | 611 | 605 | 610 | 5,859,000 |
| 2022/12/01 | 620 | 627 | 618 | 622 | 3,279,400 |
| 2022/11/30 | 618 | 623 | 616 | 620 | 5,500,700 |
| 2022/11/29 | 610 | 616 | 604 | 616 | 3,867,800 |
| 2022/11/28 | 635 | 636 | 612 | 612 | 6,434,700 |
| 2022/11/25 | 629 | 632 | 626 | 631 | 1,896,800 |
| 2022/11/24 | 630 | 635 | 626 | 629 | 3,266,800 |
| 2022/11/22 | 614 | 632 | 614 | 626 | 4,925,600 |
| 2022/11/21 | 615 | 616 | 609 | 611 | 2,599,700 |
| 2022/11/18 | 610 | 615 | 610 | 611 | 2,931,600 |
| 2022/11/17 | 610 | 614 | 606 | 609 | 3,632,900 |
| 2022/11/16 | 617 | 622 | 614 | 616 | 2,977,400 |
| 2022/11/15 | 600 | 621 | 598 | 621 | 6,578,400 |
| 2022/11/14 | 603 | 606 | 599 | 600 | 5,086,900 |
| 2022/11/11 | 608 | 610 | 597 | 606 | 8,998,600 |
| 2022/11/10 | 608 | 616 | 597 | 601 | 15,609,600 |
| 2022/11/09 | 650 | 657 | 646 | 650 | 6,077,700 |
| 2022/11/08 | 642 | 648 | 639 | 647 | 4,161,800 |
| 2022/11/07 | 630 | 646 | 627 | 642 | 5,844,400 |
| 2022/11/04 | 617 | 623 | 615 | 618 | 2,872,500 |
| 2022/11/02 | 632 | 641 | 618 | 621 | 6,516,900 |
| 2022/11/01 | 614 | 624 | 610 | 624 | 4,152,900 |
| 2022/10/31 | 609 | 611 | 606 | 610 | 2,996,100 |
| 2022/10/28 | 611 | 613 | 605 | 606 | 6,035,500 |
| 2022/10/27 | 612 | 612 | 608 | 612 | 3,006,400 |
| 2022/10/26 | 610 | 614 | 608 | 609 | 2,895,800 |
| 2022/10/25 | 611 | 617 | 606 | 612 | 2,638,900 |
| 2022/10/24 | 612 | 620 | 609 | 609 | 3,647,900 |
| 2022/10/21 | 607 | 608 | 600 | 607 | 2,898,300 |
| 2022/10/20 | 613 | 615 | 605 | 608 | 2,794,200 |
| 2022/10/19 | 609 | 614 | 606 | 614 | 3,439,000 |
| 2022/10/18 | 612 | 614 | 605 | 610 | 3,433,200 |
| 2022/10/17 | 607 | 616 | 607 | 611 | 2,632,100 |
| 2022/10/14 | 609 | 616 | 601 | 613 | 4,887,300 |
| 2022/10/13 | 601 | 605 | 597 | 602 | 2,884,400 |
| 2022/10/12 | 607 | 608 | 599 | 604 | 3,806,900 |
| 2022/10/11 | 611 | 611 | 599 | 601 | 3,647,600 |
| 2022/10/07 | 602 | 611 | 602 | 608 | 2,957,700 |
| 2022/10/06 | 616 | 624 | 609 | 610 | 3,216,300 |
| 2022/10/05 | 615 | 618 | 607 | 613 | 4,257,900 |
| 2022/10/04 | 598 | 612 | 596 | 610 | 5,535,100 |
| 2022/10/03 | 573 | 586 | 564 | 583 | 5,345,700 |
| 2022/09/30 | 597 | 600 | 578 | 580 | 8,682,600 |
| 2022/09/29 | 607 | 614 | 595 | 601 | 5,181,000 |
| 2022/09/28 | 629 | 630 | 605 | 612 | 5,749,600 |
| 2022/09/27 | 625 | 642 | 625 | 626 | 3,911,300 |
| 2022/09/26 | 645 | 646 | 623 | 627 | 6,616,300 |
| 2022/09/22 | 654 | 657 | 650 | 654 | 3,634,200 |
| 2022/09/21 | 644 | 659 | 643 | 658 | 5,257,200 |
| 2022/09/20 | 645 | 652 | 644 | 646 | 3,585,600 |
| 2022/09/16 | 638 | 645 | 636 | 638 | 3,743,200 |
| 2022/09/15 | 647 | 650 | 634 | 640 | 4,984,700 |
| 2022/09/14 | 641 | 653 | 639 | 651 | 4,736,900 |
| 2022/09/13 | 645 | 649 | 643 | 648 | 2,268,400 |
| 2022/09/12 | 652 | 654 | 644 | 647 | 3,308,400 |
| 2022/09/09 | 642 | 644 | 638 | 644 | 4,016,700 |
| 2022/09/08 | 630 | 641 | 627 | 640 | 4,647,200 |
| 2022/09/07 | 640 | 641 | 625 | 628 | 4,368,900 |
| 2022/09/06 | 634 | 640 | 629 | 639 | 3,668,900 |
| 2022/09/05 | 636 | 641 | 630 | 632 | 3,944,000 |
| 2022/09/02 | 630 | 632 | 622 | 630 | 5,000,200 |
| 2022/09/01 | 646 | 647 | 631 | 631 | 5,853,000 |
| 2022/08/31 | 632 | 642 | 631 | 636 | 5,588,400 |
| 2022/08/30 | 636 | 644 | 634 | 642 | 3,924,000 |
| 2022/08/29 | 625 | 636 | 624 | 631 | 3,963,600 |
| 2022/08/26 | 633 | 644 | 633 | 635 | 5,336,800 |
| 2022/08/25 | 623 | 629 | 623 | 627 | 4,249,200 |
| 2022/08/24 | 619 | 625 | 617 | 621 | 5,406,100 |
| 2022/08/23 | 610 | 616 | 608 | 613 | 3,128,600 |
| 2022/08/22 | 606 | 611 | 602 | 611 | 4,367,300 |
| 2022/08/19 | 617 | 617 | 611 | 613 | 3,482,000 |
| 2022/08/18 | 607 | 616 | 607 | 612 | 4,047,200 |
| 2022/08/17 | 610 | 619 | 608 | 609 | 5,886,300 |
| 2022/08/16 | 601 | 605 | 598 | 603 | 3,323,500 |
| 2022/08/15 | 602 | 607 | 599 | 603 | 4,360,200 |
| 2022/08/12 | 595 | 605 | 592 | 599 | 6,901,700 |
| 2022/08/10 | 585 | 594 | 568 | 594 | 15,064,200 |
| 2022/08/09 | 620 | 621 | 612 | 613 | 5,392,100 |
| 2022/08/08 | 610 | 618 | 609 | 615 | 5,577,000 |
| 2022/08/05 | 592 | 605 | 588 | 604 | 5,721,800 |
| 2022/08/04 | 592 | 592 | 581 | 585 | 9,942,500 |
| 2022/08/03 | 607 | 608 | 600 | 600 | 6,111,200 |
| 2022/08/02 | 616 | 618 | 610 | 616 | 3,385,500 |
| 2022/08/01 | 620 | 625 | 618 | 623 | 3,353,000 |
| 2022/07/29 | 612 | 618 | 610 | 614 | 2,962,000 |
| 2022/07/28 | 624 | 624 | 612 | 613 | 3,034,800 |
| 2022/07/27 | 614 | 619 | 612 | 617 | 2,147,900 |
| 2022/07/26 | 613 | 623 | 612 | 616 | 4,173,300 |
| 2022/07/25 | 616 | 618 | 606 | 607 | 3,617,300 |
| 2022/07/22 | 617 | 622 | 611 | 615 | 3,561,000 |
| 2022/07/21 | 618 | 618 | 602 | 614 | 8,674,800 |
| 2022/07/20 | 642 | 643 | 632 | 635 | 2,818,800 |
| 2022/07/19 | 625 | 634 | 623 | 630 | 3,478,400 |
| 2022/07/15 | 611 | 619 | 610 | 615 | 2,813,900 |
| 2022/07/14 | 620 | 621 | 615 | 617 | 2,717,700 |
| 2022/07/13 | 614 | 618 | 611 | 616 | 3,013,000 |
| 2022/07/12 | 619 | 619 | 604 | 606 | 3,839,800 |
| 2022/07/11 | 626 | 626 | 618 | 620 | 2,743,400 |
| 2022/07/08 | 613 | 629 | 613 | 617 | 6,174,900 |
| 2022/07/07 | 603 | 607 | 592 | 604 | 4,006,600 |
| 2022/07/06 | 604 | 608 | 595 | 599 | 5,328,500 |
| 2022/07/05 | 619 | 622 | 613 | 618 | 2,825,100 |
| 2022/07/04 | 611 | 615 | 607 | 615 | 2,148,000 |
| 2022/07/01 | 604 | 616 | 603 | 609 | 4,259,800 |
| 2022/06/30 | 625 | 626 | 613 | 617 | 3,814,800 |
| 2022/06/29 | 628 | 634 | 623 | 630 | 4,957,500 |
| 2022/06/28 | 626 | 643 | 622 | 632 | 6,048,100 |
| 2022/06/27 | 630 | 630 | 612 | 616 | 5,176,000 |
| 2022/06/24 | 600 | 604 | 586 | 604 | 4,888,300 |
| 2022/06/23 | 610 | 619 | 604 | 608 | 3,718,500 |
| 2022/06/22 | 620 | 621 | 608 | 610 | 4,096,500 |
| 2022/06/21 | 624 | 629 | 616 | 616 | 3,823,500 |
| 2022/06/20 | 644 | 647 | 610 | 615 | 5,394,100 |
| 2022/06/17 | 640 | 647 | 633 | 643 | 9,127,200 |
| 2022/06/16 | 668 | 680 | 662 | 665 | 3,930,000 |
| 2022/06/15 | 675 | 681 | 657 | 658 | 6,871,700 |
| 2022/06/14 | 676 | 685 | 670 | 684 | 4,964,500 |
| 2022/06/13 | 690 | 702 | 687 | 691 | 3,715,200 |
| 2022/06/10 | 713 | 714 | 697 | 703 | 6,675,100 |
| 2022/06/09 | 720 | 728 | 716 | 724 | 3,489,900 |
| 2022/06/08 | 736 | 739 | 725 | 725 | 4,353,300 |
| 2022/06/07 | 709 | 739 | 704 | 736 | 7,803,100 |
| 2022/06/06 | 693 | 717 | 693 | 709 | 7,232,800 |
| 2022/06/03 | 696 | 696 | 681 | 689 | 3,864,800 |
| 2022/06/02 | 686 | 697 | 683 | 689 | 3,109,700 |
| 2022/06/01 | 684 | 694 | 677 | 691 | 3,900,600 |
| 2022/05/31 | 674 | 687 | 673 | 680 | 4,317,400 |
| 2022/05/30 | 692 | 692 | 678 | 678 | 3,613,500 |
| 2022/05/27 | 675 | 687 | 669 | 682 | 4,632,900 |
| 2022/05/26 | 670 | 672 | 661 | 668 | 4,395,300 |
| 2022/05/25 | 683 | 684 | 668 | 668 | 4,963,300 |
| 2022/05/24 | 689 | 695 | 676 | 682 | 4,535,700 |
| 2022/05/23 | 690 | 694 | 675 | 681 | 9,003,500 |
| 2022/05/20 | 679 | 695 | 677 | 690 | 8,427,400 |
| 2022/05/19 | 652 | 679 | 652 | 675 | 8,050,100 |
| 2022/05/18 | 648 | 668 | 644 | 668 | 7,014,900 |
| 2022/05/17 | 657 | 657 | 640 | 641 | 4,056,000 |
| 2022/05/16 | 667 | 667 | 640 | 642 | 8,085,100 |
| 2022/05/13 | 638 | 669 | 631 | 668 | 17,276,200 |
| 2022/05/12 | 598 | 646 | 598 | 640 | 31,570,500 |
| 2022/05/11 | 553 | 558 | 547 | 553 | 6,213,600 |
| 2022/05/10 | 551 | 562 | 548 | 559 | 6,570,300 |
| 2022/05/09 | 570 | 573 | 551 | 561 | 6,950,100 |
| 2022/05/06 | 564 | 582 | 563 | 580 | 5,016,800 |
| 2022/05/02 | 561 | 572 | 559 | 569 | 3,757,400 |
| 2022/04/28 | 543 | 567 | 540 | 565 | 5,404,200 |
| 2022/04/27 | 536 | 544 | 532 | 540 | 6,971,000 |
| 2022/04/26 | 554 | 556 | 545 | 551 | 4,778,600 |
| 2022/04/25 | 560 | 562 | 554 | 554 | 4,806,000 |
| 2022/04/22 | 572 | 576 | 568 | 574 | 3,614,000 |
| 2022/04/21 | 586 | 589 | 575 | 581 | 3,962,900 |
| 2022/04/20 | 578 | 587 | 573 | 585 | 5,282,200 |
| 2022/04/19 | 563 | 575 | 559 | 574 | 5,181,000 |
| 2022/04/18 | 562 | 568 | 551 | 556 | 3,667,100 |
| 2022/04/15 | 568 | 573 | 562 | 562 | 2,625,100 |
| 2022/04/14 | 560 | 572 | 557 | 571 | 3,901,600 |
| 2022/04/13 | 560 | 560 | 554 | 558 | 3,399,800 |
| 2022/04/12 | 559 | 561 | 554 | 554 | 2,974,800 |
| 2022/04/11 | 563 | 572 | 561 | 561 | 4,424,000 |
| 2022/04/08 | 559 | 560 | 550 | 559 | 3,815,400 |
| 2022/04/07 | 549 | 555 | 543 | 553 | 4,466,500 |
| 2022/04/06 | 571 | 573 | 557 | 557 | 4,848,700 |
| 2022/04/05 | 581 | 589 | 575 | 575 | 3,655,000 |
| 2022/04/04 | 575 | 580 | 571 | 580 | 3,097,900 |
| 2022/04/01 | 582 | 585 | 573 | 576 | 5,136,200 |
| 2022/03/31 | 591 | 603 | 588 | 591 | 4,066,200 |
| 2022/03/30 | 593 | 600 | 585 | 593 | 5,566,200 |
| 2022/03/29 | 609 | 615 | 603 | 611 | 4,942,800 |
| 2022/03/28 | 632 | 632 | 609 | 614 | 4,446,300 |
| 2022/03/25 | 632 | 632 | 620 | 627 | 3,480,100 |
| 2022/03/24 | 618 | 627 | 618 | 625 | 3,240,600 |
| 2022/03/23 | 612 | 620 | 604 | 619 | 5,463,200 |
| 2022/03/22 | 601 | 615 | 599 | 610 | 5,390,600 |
| 2022/03/18 | 594 | 603 | 594 | 599 | 4,480,400 |
| 2022/03/17 | 596 | 597 | 587 | 596 | 3,897,300 |
| 2022/03/16 | 582 | 591 | 580 | 587 | 3,911,600 |
| 2022/03/15 | 586 | 587 | 578 | 578 | 4,465,600 |
| 2022/03/14 | 577 | 595 | 573 | 589 | 4,219,900 |
| 2022/03/11 | 560 | 573 | 557 | 573 | 3,699,700 |
| 2022/03/10 | 560 | 568 | 552 | 568 | 5,007,800 |
| 2022/03/09 | 548 | 561 | 541 | 549 | 6,203,800 |
| 2022/03/08 | 594 | 594 | 552 | 553 | 11,362,600 |
| 2022/03/07 | 618 | 618 | 600 | 604 | 4,664,800 |
| 2022/03/04 | 635 | 636 | 612 | 618 | 5,110,700 |
| 2022/03/03 | 634 | 638 | 629 | 631 | 3,226,200 |
| 2022/03/02 | 622 | 635 | 617 | 622 | 4,193,700 |
| 2022/03/01 | 620 | 631 | 620 | 626 | 5,998,500 |
| 2022/02/28 | 610 | 618 | 606 | 612 | 6,937,300 |
| 2022/02/25 | 594 | 597 | 589 | 597 | 4,530,300 |
| 2022/02/24 | 606 | 615 | 590 | 595 | 5,341,700 |
| 2022/02/22 | 605 | 611 | 601 | 608 | 4,974,100 |
| 2022/02/21 | 614 | 618 | 610 | 614 | 3,648,000 |
| 2022/02/18 | 604 | 621 | 603 | 614 | 4,165,100 |
| 2022/02/17 | 600 | 619 | 599 | 613 | 5,826,300 |
| 2022/02/16 | 602 | 605 | 596 | 598 | 4,210,600 |
| 2022/02/15 | 599 | 607 | 591 | 593 | 3,882,600 |
| 2022/02/14 | 592 | 602 | 591 | 601 | 3,819,400 |
| 2022/02/10 | 603 | 606 | 590 | 602 | 6,112,500 |
| 2022/02/09 | 595 | 604 | 581 | 601 | 9,977,500 |
| 2022/02/08 | 576 | 580 | 573 | 577 | 4,325,200 |
| 2022/02/07 | 574 | 578 | 564 | 569 | 3,851,200 |
| 2022/02/04 | 564 | 567 | 558 | 566 | 3,852,300 |
| 2022/02/03 | 564 | 569 | 561 | 566 | 3,877,900 |
| 2022/02/02 | 548 | 566 | 548 | 563 | 5,423,400 |
| 2022/02/01 | 544 | 548 | 537 | 539 | 3,726,400 |
| 2022/01/31 | 534 | 548 | 531 | 543 | 4,782,200 |
| 2022/01/28 | 542 | 543 | 534 | 541 | 3,773,600 |
| 2022/01/27 | 551 | 557 | 531 | 533 | 5,129,900 |
| 2022/01/26 | 556 | 558 | 549 | 550 | 2,720,600 |
| 2022/01/25 | 555 | 555 | 541 | 548 | 4,710,200 |
| 2022/01/24 | 552 | 559 | 548 | 558 | 3,008,700 |
| 2022/01/21 | 555 | 563 | 545 | 561 | 5,056,500 |
| 2022/01/20 | 560 | 571 | 558 | 565 | 4,825,800 |
| 2022/01/19 | 568 | 576 | 554 | 558 | 6,199,100 |
| 2022/01/18 | 598 | 598 | 575 | 576 | 11,088,800 |
| 2022/01/17 | 627 | 635 | 615 | 618 | 3,627,500 |
| 2022/01/14 | 635 | 636 | 618 | 624 | 6,081,000 |
| 2022/01/13 | 620 | 636 | 619 | 633 | 6,351,500 |
| 2022/01/12 | 611 | 617 | 607 | 614 | 3,466,400 |
| 2022/01/11 | 608 | 611 | 599 | 608 | 3,648,500 |
| 2022/01/07 | 595 | 604 | 589 | 602 | 6,254,400 |
| 2022/01/06 | 598 | 601 | 589 | 593 | 4,339,100 |
| 2022/01/05 | 590 | 593 | 582 | 593 | 5,160,900 |
| 2022/01/04 | 577 | 587 | 574 | 584 | 3,647,600 |