5406 (株)神戸製鋼所 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-07-307347417267284,477,200728
2021-07-297297337237302,887,900730
2021-07-287137307117265,755,800726
2021-07-277147187097134,310,500713
2021-07-267007116987044,507,500704
2021-07-216977016806804,059,400680
2021-07-206866946776774,586,300677
2021-07-197117196956975,526,600697
2021-07-167117327107255,485,000725
2021-07-157027146997105,416,200710
2021-07-147037116976994,059,800699
2021-07-137047167027143,869,100714
2021-07-127077126997043,440,500704
2021-07-096776946746933,736,700693
2021-07-086967066886893,008,900689
2021-07-076977056926964,093,700696
2021-07-067087237087173,008,900717
2021-07-057147157027033,343,000703
2021-07-027207267157253,010,400725
2021-07-017287327077154,291,000715
2021-06-307197247117132,494,900713
2021-06-297257307147183,671,500718
2021-06-287247367167334,153,900733
2021-06-257047227017214,652,700721
2021-06-246866926776882,483,900688
2021-06-236956966806812,500,300681
2021-06-226966996886943,580,000694
2021-06-216666826666744,475,900674
2021-06-186957006826906,084,100690
2021-06-177347387177193,597,300719
2021-06-167357457307312,871,900731
2021-06-157287407277372,769,700737
2021-06-147447537357374,839,600737
2021-06-117327457237405,085,800740
2021-06-107177387157334,464,000733
2021-06-097187247167173,087,300717
2021-06-087037187017153,866,900715
2021-06-077447477107117,799,100711
2021-06-047437557417503,771,100750
2021-06-037397477357423,203,400742
2021-06-027397507327424,193,700742
2021-06-017437547267294,976,400729
2021-05-317607627367423,825,300742
2021-05-287557647447546,135,800754
2021-05-277547547277275,762,300727
2021-05-267697717537563,986,600756
2021-05-257627847587824,807,000782
2021-05-247467727467534,725,500753
2021-05-217317397227373,867,800737
2021-05-207497557327355,054,700735
2021-05-197767847637643,959,300764
2021-05-187777997657915,566,500791
2021-05-177767837517583,953,300758
2021-05-147978007507636,617,900763
2021-05-138028277827837,294,900783
2021-05-1288789480081713,526,600817
2021-05-119059288889008,167,500900
2021-05-108819128809128,736,000912
2021-05-078468778298758,320,200875
2021-05-068168438168407,405,700840
2021-04-307757947737885,450,100788
2021-04-287707767627684,366,100768
2021-04-277607857527776,141,500777
2021-04-267427597367594,881,100759
2021-04-237277367257272,144,500727
2021-04-227387427297392,677,700739
2021-04-217407447147235,063,300723
2021-04-207697777537605,510,100760
2021-04-197597667547632,864,300763
2021-04-167557617487593,242,800759
2021-04-157527717527634,925,500763
2021-04-147447537407514,312,200751
2021-04-137397587377553,952,300755
2021-04-127497527347403,578,100740
2021-04-097687767527524,213,000752
2021-04-087637727527704,277,200770
2021-04-077547757447746,554,000774
2021-04-0676578574375312,530,800753
2021-04-057237297117282,727,000728
2021-04-027227327107192,945,100719
2021-04-017417447117155,312,200715
2021-03-317497627417484,417,200748
2021-03-307227567207516,254,500751
2021-03-297277297127225,050,500722
2021-03-267067177037153,807,800715
2021-03-256897066896924,687,900692
2021-03-246907026646725,884,100672
2021-03-237247267057053,999,600705
2021-03-227217307157285,239,400728
2021-03-197137257027226,418,500722
2021-03-187287287037155,964,800715
2021-03-177317327077145,862,000714
2021-03-167427487357393,796,500739
2021-03-157457577427504,448,400750
2021-03-127397397217343,965,100734
2021-03-117437487287314,303,500731
2021-03-107367387177285,819,000728
2021-03-097577677447537,470,800753
2021-03-087227527227428,873,200742
2021-03-056957106947075,834,600707
2021-03-047057156866967,519,100696
2021-03-0366370966170813,402,200708
2021-03-026636676486493,864,100649
2021-03-016576616436543,520,200654
2021-02-266556736556564,889,400656
2021-02-256646786606714,952,900671
2021-02-246506666456467,294,800646
2021-02-226406476306363,374,200636
2021-02-196236396206253,782,300625
2021-02-186656656316315,432,900631
2021-02-176506716486635,629,200663
2021-02-166486526346384,944,600638
2021-02-156656826426465,494,100646
2021-02-126466556346555,982,800655
2021-02-106276536246506,579,300650
2021-02-096286476226379,938,800637
2021-02-0857863757363218,311,500632
2021-02-055265385225385,165,500538
2021-02-045255275185212,904,100521
2021-02-035165235135223,992,800522
2021-02-025075155055122,990,800512
2021-02-014855084855034,405,700503
2021-01-294954954844874,421,800487
2021-01-284875044864974,569,100497
2021-01-275065094995023,549,000502
2021-01-265205205045064,931,800506
2021-01-255405405195214,175,600521
2021-01-225355425325393,128,400539
2021-01-215495525425443,827,400544
2021-01-205435495395492,628,700549
2021-01-195425505405433,923,500543
2021-01-185425465355384,131,800538
2021-01-155705745505524,411,500552
2021-01-145675725635684,356,200568
2021-01-135655735575734,294,500573
2021-01-125725735665694,174,700569
2021-01-085795805655704,936,400570
2021-01-075755905725766,218,500576
2021-01-065605675515636,240,600563
2021-01-055385525365483,439,500548
2021-01-045575575315414,008,800541

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