5406 (株)神戸製鋼所 の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-05-261,0781,0821,0651,0703,901,2001,070
2023-05-251,0771,0881,0741,0834,087,2001,083
2023-05-241,0711,1011,0711,0976,215,7001,097
2023-05-231,0941,1061,0681,0706,633,8001,070
2023-05-221,0901,1051,0801,1014,411,6001,101
2023-05-191,1291,1291,0931,0966,799,9001,096
2023-05-181,1331,1361,1081,1285,846,0001,128
2023-05-171,1261,1281,1051,1185,477,0001,118
2023-05-161,1511,1561,1291,1365,978,8001,136
2023-05-151,1571,1961,1381,14414,238,8001,144
2023-05-121,1631,2181,1151,14238,456,8001,142
2023-05-111,0251,0381,0151,0207,712,7001,020
2023-05-101,0751,0991,0191,03414,499,2001,034
2023-05-091,0581,0741,0391,07313,566,0001,073
2023-05-081,0101,0201,0031,0164,057,0001,016
2023-05-021,0231,0251,0051,0103,215,1001,010
2023-05-011,0141,0241,0081,0184,616,7001,018
2023-04-281,0151,0169971,0074,863,0001,007
2023-04-279941,0099911,0083,556,5001,008
2023-04-269901,0069841,0026,880,1001,002
2023-04-251,0401,0421,0011,0015,709,8001,001
2023-04-241,0351,0351,0171,0324,714,1001,032
2023-04-211,0401,0531,0361,0453,780,6001,045
2023-04-201,0371,0631,0351,0505,674,8001,050
2023-04-191,0351,0491,0351,0434,663,2001,043
2023-04-181,0281,0321,0191,0293,612,7001,029
2023-04-171,0281,0301,0121,0284,311,3001,028
2023-04-141,0411,0471,0301,0315,263,6001,031
2023-04-131,0311,0391,0211,0355,500,6001,035
2023-04-121,0151,0421,0111,0417,585,3001,041
2023-04-111,0031,0089831,0055,625,1001,005
2023-04-101,0001,0079859903,790,000990
2023-04-079809889769833,976,300983
2023-04-069919939669718,096,800971
2023-04-051,0101,0139959977,890,100997
2023-04-041,0531,0701,0261,0337,030,5001,033
2023-04-031,0711,0751,0471,0638,549,8001,063
2023-03-311,0161,0641,0151,05310,625,7001,053
2023-03-301,0021,0179951,0116,794,3001,011
2023-03-291,0241,0281,0071,0206,579,2001,020
2023-03-281,0151,0231,0091,0146,284,4001,014
2023-03-271,0251,0459891,0066,312,0001,006
2023-03-249981,0159951,0047,692,4001,004
2023-03-239931,0189871,0146,543,5001,014
2023-03-221,0391,0409971,0008,097,8001,000
2023-03-201,0041,03299799710,222,000997
2023-03-171,0361,0521,0021,02412,998,9001,024
2023-03-161,0161,0511,0051,03116,130,1001,031
2023-03-151,0661,0981,0571,08513,470,5001,085
2023-03-141,0661,0771,0251,03015,793,7001,030
2023-03-131,0721,1001,0681,08613,015,9001,086
2023-03-101,1001,1101,0851,10216,461,7001,102
2023-03-091,0941,1221,0781,12121,423,1001,121
2023-03-081,0751,0931,0621,08719,001,5001,087
2023-03-071,0221,0791,0221,07525,064,0001,075
2023-03-061,0151,0361,0111,01616,506,6001,016
2023-03-039721,0169681,00519,126,8001,005
2023-03-0297097595696711,216,900967
2023-03-0192096691895913,435,600959
2023-02-2893995892092215,751,700922
2023-02-2790693090292910,985,500929
2023-02-248918998778936,096,400893
2023-02-228928988848927,345,500892
2023-02-218839088808999,821,400899
2023-02-2088389586989012,307,600890
2023-02-1783387883287711,453,400877
2023-02-168408448318375,601,700837
2023-02-158468478318418,922,900841
2023-02-1482083881383813,127,700838
2023-02-1378382377181724,902,500817
2023-02-1072876872876818,613,800768
2023-02-096606696586683,067,100668
2023-02-086746776626634,108,500663
2023-02-076766846706814,686,500681
2023-02-066926976886942,687,100694
2023-02-036826876786822,722,600682
2023-02-027007026836903,598,700690
2023-02-017037046946992,812,800699
2023-01-317007066946973,488,900697
2023-01-307047056966993,681,200699
2023-01-276977076967075,077,700707
2023-01-266946956876953,130,100695
2023-01-256696936676924,873,400692
2023-01-246826916696727,141,900672
2023-01-236776816656805,456,700680
2023-01-206536686506674,447,200667
2023-01-196556596506502,570,200650
2023-01-186576666516612,627,800661
2023-01-176476576476572,669,900657
2023-01-166706716486523,821,600652
2023-01-136666726656693,767,900669
2023-01-126566676566624,104,800662
2023-01-116536586476534,429,700653
2023-01-106396526376504,172,400650
2023-01-066376446346383,500,600638
2023-01-056316376296343,633,200634
2023-01-046406416306302,990,200630

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