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 |
|---|---|---|---|---|---|---|
| 2023-05-26 | 1,078 | 1,082 | 1,065 | 1,070 | 3,901,200 | 1,070 |
| 2023-05-25 | 1,077 | 1,088 | 1,074 | 1,083 | 4,087,200 | 1,083 |
| 2023-05-24 | 1,071 | 1,101 | 1,071 | 1,097 | 6,215,700 | 1,097 |
| 2023-05-23 | 1,094 | 1,106 | 1,068 | 1,070 | 6,633,800 | 1,070 |
| 2023-05-22 | 1,090 | 1,105 | 1,080 | 1,101 | 4,411,600 | 1,101 |
| 2023-05-19 | 1,129 | 1,129 | 1,093 | 1,096 | 6,799,900 | 1,096 |
| 2023-05-18 | 1,133 | 1,136 | 1,108 | 1,128 | 5,846,000 | 1,128 |
| 2023-05-17 | 1,126 | 1,128 | 1,105 | 1,118 | 5,477,000 | 1,118 |
| 2023-05-16 | 1,151 | 1,156 | 1,129 | 1,136 | 5,978,800 | 1,136 |
| 2023-05-15 | 1,157 | 1,196 | 1,138 | 1,144 | 14,238,800 | 1,144 |
| 2023-05-12 | 1,163 | 1,218 | 1,115 | 1,142 | 38,456,800 | 1,142 |
| 2023-05-11 | 1,025 | 1,038 | 1,015 | 1,020 | 7,712,700 | 1,020 |
| 2023-05-10 | 1,075 | 1,099 | 1,019 | 1,034 | 14,499,200 | 1,034 |
| 2023-05-09 | 1,058 | 1,074 | 1,039 | 1,073 | 13,566,000 | 1,073 |
| 2023-05-08 | 1,010 | 1,020 | 1,003 | 1,016 | 4,057,000 | 1,016 |
| 2023-05-02 | 1,023 | 1,025 | 1,005 | 1,010 | 3,215,100 | 1,010 |
| 2023-05-01 | 1,014 | 1,024 | 1,008 | 1,018 | 4,616,700 | 1,018 |
| 2023-04-28 | 1,015 | 1,016 | 997 | 1,007 | 4,863,000 | 1,007 |
| 2023-04-27 | 994 | 1,009 | 991 | 1,008 | 3,556,500 | 1,008 |
| 2023-04-26 | 990 | 1,006 | 984 | 1,002 | 6,880,100 | 1,002 |
| 2023-04-25 | 1,040 | 1,042 | 1,001 | 1,001 | 5,709,800 | 1,001 |
| 2023-04-24 | 1,035 | 1,035 | 1,017 | 1,032 | 4,714,100 | 1,032 |
| 2023-04-21 | 1,040 | 1,053 | 1,036 | 1,045 | 3,780,600 | 1,045 |
| 2023-04-20 | 1,037 | 1,063 | 1,035 | 1,050 | 5,674,800 | 1,050 |
| 2023-04-19 | 1,035 | 1,049 | 1,035 | 1,043 | 4,663,200 | 1,043 |
| 2023-04-18 | 1,028 | 1,032 | 1,019 | 1,029 | 3,612,700 | 1,029 |
| 2023-04-17 | 1,028 | 1,030 | 1,012 | 1,028 | 4,311,300 | 1,028 |
| 2023-04-14 | 1,041 | 1,047 | 1,030 | 1,031 | 5,263,600 | 1,031 |
| 2023-04-13 | 1,031 | 1,039 | 1,021 | 1,035 | 5,500,600 | 1,035 |
| 2023-04-12 | 1,015 | 1,042 | 1,011 | 1,041 | 7,585,300 | 1,041 |
| 2023-04-11 | 1,003 | 1,008 | 983 | 1,005 | 5,625,100 | 1,005 |
| 2023-04-10 | 1,000 | 1,007 | 985 | 990 | 3,790,000 | 990 |
| 2023-04-07 | 980 | 988 | 976 | 983 | 3,976,300 | 983 |
| 2023-04-06 | 991 | 993 | 966 | 971 | 8,096,800 | 971 |
| 2023-04-05 | 1,010 | 1,013 | 995 | 997 | 7,890,100 | 997 |
| 2023-04-04 | 1,053 | 1,070 | 1,026 | 1,033 | 7,030,500 | 1,033 |
| 2023-04-03 | 1,071 | 1,075 | 1,047 | 1,063 | 8,549,800 | 1,063 |
| 2023-03-31 | 1,016 | 1,064 | 1,015 | 1,053 | 10,625,700 | 1,053 |
| 2023-03-30 | 1,002 | 1,017 | 995 | 1,011 | 6,794,300 | 1,011 |
| 2023-03-29 | 1,024 | 1,028 | 1,007 | 1,020 | 6,579,200 | 1,020 |
| 2023-03-28 | 1,015 | 1,023 | 1,009 | 1,014 | 6,284,400 | 1,014 |
| 2023-03-27 | 1,025 | 1,045 | 989 | 1,006 | 6,312,000 | 1,006 |
| 2023-03-24 | 998 | 1,015 | 995 | 1,004 | 7,692,400 | 1,004 |
| 2023-03-23 | 993 | 1,018 | 987 | 1,014 | 6,543,500 | 1,014 |
| 2023-03-22 | 1,039 | 1,040 | 997 | 1,000 | 8,097,800 | 1,000 |
| 2023-03-20 | 1,004 | 1,032 | 997 | 997 | 10,222,000 | 997 |
| 2023-03-17 | 1,036 | 1,052 | 1,002 | 1,024 | 12,998,900 | 1,024 |
| 2023-03-16 | 1,016 | 1,051 | 1,005 | 1,031 | 16,130,100 | 1,031 |
| 2023-03-15 | 1,066 | 1,098 | 1,057 | 1,085 | 13,470,500 | 1,085 |
| 2023-03-14 | 1,066 | 1,077 | 1,025 | 1,030 | 15,793,700 | 1,030 |
| 2023-03-13 | 1,072 | 1,100 | 1,068 | 1,086 | 13,015,900 | 1,086 |
| 2023-03-10 | 1,100 | 1,110 | 1,085 | 1,102 | 16,461,700 | 1,102 |
| 2023-03-09 | 1,094 | 1,122 | 1,078 | 1,121 | 21,423,100 | 1,121 |
| 2023-03-08 | 1,075 | 1,093 | 1,062 | 1,087 | 19,001,500 | 1,087 |
| 2023-03-07 | 1,022 | 1,079 | 1,022 | 1,075 | 25,064,000 | 1,075 |
| 2023-03-06 | 1,015 | 1,036 | 1,011 | 1,016 | 16,506,600 | 1,016 |
| 2023-03-03 | 972 | 1,016 | 968 | 1,005 | 19,126,800 | 1,005 |
| 2023-03-02 | 970 | 975 | 956 | 967 | 11,216,900 | 967 |
| 2023-03-01 | 920 | 966 | 918 | 959 | 13,435,600 | 959 |
| 2023-02-28 | 939 | 958 | 920 | 922 | 15,751,700 | 922 |
| 2023-02-27 | 906 | 930 | 902 | 929 | 10,985,500 | 929 |
| 2023-02-24 | 891 | 899 | 877 | 893 | 6,096,400 | 893 |
| 2023-02-22 | 892 | 898 | 884 | 892 | 7,345,500 | 892 |
| 2023-02-21 | 883 | 908 | 880 | 899 | 9,821,400 | 899 |
| 2023-02-20 | 883 | 895 | 869 | 890 | 12,307,600 | 890 |
| 2023-02-17 | 833 | 878 | 832 | 877 | 11,453,400 | 877 |
| 2023-02-16 | 840 | 844 | 831 | 837 | 5,601,700 | 837 |
| 2023-02-15 | 846 | 847 | 831 | 841 | 8,922,900 | 841 |
| 2023-02-14 | 820 | 838 | 813 | 838 | 13,127,700 | 838 |
| 2023-02-13 | 783 | 823 | 771 | 817 | 24,902,500 | 817 |
| 2023-02-10 | 728 | 768 | 728 | 768 | 18,613,800 | 768 |
| 2023-02-09 | 660 | 669 | 658 | 668 | 3,067,100 | 668 |
| 2023-02-08 | 674 | 677 | 662 | 663 | 4,108,500 | 663 |
| 2023-02-07 | 676 | 684 | 670 | 681 | 4,686,500 | 681 |
| 2023-02-06 | 692 | 697 | 688 | 694 | 2,687,100 | 694 |
| 2023-02-03 | 682 | 687 | 678 | 682 | 2,722,600 | 682 |
| 2023-02-02 | 700 | 702 | 683 | 690 | 3,598,700 | 690 |
| 2023-02-01 | 703 | 704 | 694 | 699 | 2,812,800 | 699 |
| 2023-01-31 | 700 | 706 | 694 | 697 | 3,488,900 | 697 |
| 2023-01-30 | 704 | 705 | 696 | 699 | 3,681,200 | 699 |
| 2023-01-27 | 697 | 707 | 696 | 707 | 5,077,700 | 707 |
| 2023-01-26 | 694 | 695 | 687 | 695 | 3,130,100 | 695 |
| 2023-01-25 | 669 | 693 | 667 | 692 | 4,873,400 | 692 |
| 2023-01-24 | 682 | 691 | 669 | 672 | 7,141,900 | 672 |
| 2023-01-23 | 677 | 681 | 665 | 680 | 5,456,700 | 680 |
| 2023-01-20 | 653 | 668 | 650 | 667 | 4,447,200 | 667 |
| 2023-01-19 | 655 | 659 | 650 | 650 | 2,570,200 | 650 |
| 2023-01-18 | 657 | 666 | 651 | 661 | 2,627,800 | 661 |
| 2023-01-17 | 647 | 657 | 647 | 657 | 2,669,900 | 657 |
| 2023-01-16 | 670 | 671 | 648 | 652 | 3,821,600 | 652 |
| 2023-01-13 | 666 | 672 | 665 | 669 | 3,767,900 | 669 |
| 2023-01-12 | 656 | 667 | 656 | 662 | 4,104,800 | 662 |
| 2023-01-11 | 653 | 658 | 647 | 653 | 4,429,700 | 653 |
| 2023-01-10 | 639 | 652 | 637 | 650 | 4,172,400 | 650 |
| 2023-01-06 | 637 | 644 | 634 | 638 | 3,500,600 | 638 |
| 2023-01-05 | 631 | 637 | 629 | 634 | 3,633,200 | 634 |
| 2023-01-04 | 640 | 641 | 630 | 630 | 2,990,200 | 630 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1989-03-28]1株→1.03株
