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 |
---|---|---|---|---|---|---|
2023-02-03 | 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