5406 (株)神戸製鋼所 の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-176106196086095,886,300609
2022-08-166016055986033,323,500603
2022-08-156026075996034,360,200603
2022-08-125956055925996,901,700599
2022-08-1058559456859415,064,200594
2022-08-096206216126135,392,100613
2022-08-086106186096155,577,000615
2022-08-055926055886045,721,800604
2022-08-045925925815859,942,500585
2022-08-036076086006006,111,200600
2022-08-026166186106163,385,500616
2022-08-016206256186233,353,000623
2022-07-296126186106142,962,000614
2022-07-286246246126133,034,800613
2022-07-276146196126172,147,900617
2022-07-266136236126164,173,300616
2022-07-256166186066073,617,300607
2022-07-226176226116153,561,000615
2022-07-216186186026148,674,800614
2022-07-206426436326352,818,800635
2022-07-196256346236303,478,400630
2022-07-156116196106152,813,900615
2022-07-146206216156172,717,700617
2022-07-136146186116163,013,000616
2022-07-126196196046063,839,800606
2022-07-116266266186202,743,400620
2022-07-086136296136176,174,900617
2022-07-076036075926044,006,600604
2022-07-066046085955995,328,500599
2022-07-056196226136182,825,100618
2022-07-046116156076152,148,000615
2022-07-016046166036094,259,800609
2022-06-306256266136173,814,800617
2022-06-296286346236304,957,500630
2022-06-286266436226326,048,100632
2022-06-276306306126165,176,000616
2022-06-246006045866044,888,300604
2022-06-236106196046083,718,500608
2022-06-226206216086104,096,500610
2022-06-216246296166163,823,500616
2022-06-206446476106155,394,100615
2022-06-176406476336439,127,200643
2022-06-166686806626653,930,000665
2022-06-156756816576586,871,700658
2022-06-146766856706844,964,500684
2022-06-136907026876913,715,200691
2022-06-107137146977036,675,100703
2022-06-097207287167243,489,900724
2022-06-087367397257254,353,300725
2022-06-077097397047367,803,100736
2022-06-066937176937097,232,800709
2022-06-036966966816893,864,800689
2022-06-026866976836893,109,700689
2022-06-016846946776913,900,600691
2022-05-316746876736804,317,400680
2022-05-306926926786783,613,500678
2022-05-276756876696824,632,900682
2022-05-266706726616684,395,300668
2022-05-256836846686684,963,300668
2022-05-246896956766824,535,700682
2022-05-236906946756819,003,500681
2022-05-206796956776908,427,400690
2022-05-196526796526758,050,100675
2022-05-186486686446687,014,900668
2022-05-176576576406414,056,000641
2022-05-166676676406428,085,100642
2022-05-1363866963166817,276,200668
2022-05-1259864659864031,570,500640
2022-05-115535585475536,213,600553
2022-05-105515625485596,570,300559
2022-05-095705735515616,950,100561
2022-05-065645825635805,016,800580
2022-05-025615725595693,757,400569
2022-04-285435675405655,404,200565
2022-04-275365445325406,971,000540
2022-04-265545565455514,778,600551
2022-04-255605625545544,806,000554
2022-04-225725765685743,614,000574
2022-04-215865895755813,962,900581
2022-04-205785875735855,282,200585
2022-04-195635755595745,181,000574
2022-04-185625685515563,667,100556
2022-04-155685735625622,625,100562
2022-04-145605725575713,901,600571
2022-04-135605605545583,399,800558
2022-04-125595615545542,974,800554
2022-04-115635725615614,424,000561
2022-04-085595605505593,815,400559
2022-04-075495555435534,466,500553
2022-04-065715735575574,848,700557
2022-04-055815895755753,655,000575
2022-04-045755805715803,097,900580
2022-04-015825855735765,136,200576
2022-03-315916035885914,066,200591
2022-03-305936005855935,566,200593
2022-03-296096156036114,942,800611
2022-03-286326326096144,446,300614
2022-03-256326326206273,480,100627
2022-03-246186276186253,240,600625
2022-03-236126206046195,463,200619
2022-03-226016155996105,390,600610
2022-03-185946035945994,480,400599
2022-03-175965975875963,897,300596
2022-03-165825915805873,911,600587
2022-03-155865875785784,465,600578
2022-03-145775955735894,219,900589
2022-03-115605735575733,699,700573
2022-03-105605685525685,007,800568
2022-03-095485615415496,203,800549
2022-03-0859459455255311,362,600553
2022-03-076186186006044,664,800604
2022-03-046356366126185,110,700618
2022-03-036346386296313,226,200631
2022-03-026226356176224,193,700622
2022-03-016206316206265,998,500626
2022-02-286106186066126,937,300612
2022-02-255945975895974,530,300597
2022-02-246066155905955,341,700595
2022-02-226056116016084,974,100608
2022-02-216146186106143,648,000614
2022-02-186046216036144,165,100614
2022-02-176006195996135,826,300613
2022-02-166026055965984,210,600598
2022-02-155996075915933,882,600593
2022-02-145926025916013,819,400601
2022-02-106036065906026,112,500602
2022-02-095956045816019,977,500601
2022-02-085765805735774,325,200577
2022-02-075745785645693,851,200569
2022-02-045645675585663,852,300566
2022-02-035645695615663,877,900566
2022-02-025485665485635,423,400563
2022-02-015445485375393,726,400539
2022-01-315345485315434,782,200543
2022-01-285425435345413,773,600541
2022-01-275515575315335,129,900533
2022-01-265565585495502,720,600550
2022-01-255555555415484,710,200548
2022-01-245525595485583,008,700558
2022-01-215555635455615,056,500561
2022-01-205605715585654,825,800565
2022-01-195685765545586,199,100558
2022-01-1859859857557611,088,800576
2022-01-176276356156183,627,500618
2022-01-146356366186246,081,000624
2022-01-136206366196336,351,500633
2022-01-126116176076143,466,400614
2022-01-116086115996083,648,500608
2022-01-075956045896026,254,400602
2022-01-065986015895934,339,100593
2022-01-055905935825935,160,900593
2022-01-045775875745843,647,600584

分割・併合履歴 : [2016-09-28]1株→0.1株 [1989-03-28]1株→1.03株