5406 (株)神戸製鋼所 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,832.5 | 1,848.5 | 1,817.5 | 1,817.5 | 4,109,100 | 1,817.50 |
| 2024-07-25 | 1,850 | 1,854.5 | 1,824 | 1,832 | 4,740,600 | 1,832 |
| 2024-07-24 | 1,920 | 1,923 | 1,868.5 | 1,868.5 | 4,908,400 | 1,868.50 |
| 2024-07-23 | 1,939 | 1,950 | 1,922.5 | 1,925.5 | 1,987,100 | 1,925.50 |
| 2024-07-22 | 1,962 | 1,972.5 | 1,923 | 1,923 | 3,293,700 | 1,923 |
| 2024-07-19 | 1,983 | 1,989.5 | 1,944 | 1,952.5 | 3,811,700 | 1,952.50 |
| 2024-07-18 | 1,989 | 1,993.5 | 1,960 | 1,983 | 3,437,700 | 1,983 |
| 2024-07-17 | 2,000 | 2,012 | 1,979.5 | 1,998 | 3,514,500 | 1,998 |
| 2024-07-16 | 1,993 | 2,015 | 1,988.5 | 1,995 | 2,382,900 | 1,995 |
| 2024-07-12 | 1,989.5 | 1,996 | 1,973.5 | 1,991.5 | 2,403,700 | 1,991.50 |
| 2024-07-11 | 1,985 | 1,990 | 1,968.5 | 1,989.5 | 2,627,000 | 1,989.50 |
| 2024-07-10 | 1,980 | 1,993.5 | 1,961.5 | 1,971 | 2,471,800 | 1,971 |
| 2024-07-09 | 1,980 | 1,990 | 1,958 | 1,976 | 3,251,800 | 1,976 |
| 2024-07-08 | 2,029 | 2,029 | 1,982.5 | 1,983 | 2,678,800 | 1,983 |
| 2024-07-05 | 2,056.5 | 2,068 | 2,011 | 2,012 | 3,582,200 | 2,012 |
| 2024-07-04 | 2,035.5 | 2,062 | 2,029 | 2,060 | 4,047,800 | 2,060 |
| 2024-07-03 | 2,020 | 2,039 | 2,012.5 | 2,028 | 3,050,300 | 2,028 |
| 2024-07-02 | 2,018 | 2,022 | 1,999 | 2,016 | 3,371,100 | 2,016 |
| 2024-07-01 | 2,010 | 2,019 | 1,994 | 2,018 | 3,595,300 | 2,018 |
| 2024-06-28 | 1,983 | 2,007 | 1,978 | 1,996.5 | 3,542,400 | 1,996.50 |
| 2024-06-27 | 1,969 | 1,985 | 1,965 | 1,979 | 2,508,100 | 1,979 |
| 2024-06-26 | 1,976.5 | 1,981 | 1,963 | 1,970 | 2,500,100 | 1,970 |
| 2024-06-25 | 1,955 | 1,983.5 | 1,948 | 1,980 | 3,206,600 | 1,980 |
| 2024-06-24 | 1,960 | 1,960 | 1,923 | 1,938 | 2,725,400 | 1,938 |
| 2024-06-21 | 1,955 | 1,971 | 1,942 | 1,945.5 | 4,337,500 | 1,945.50 |
| 2024-06-20 | 1,940 | 1,945 | 1,920 | 1,940.5 | 1,871,900 | 1,940.50 |
| 2024-06-19 | 1,936 | 1,955 | 1,926.5 | 1,948.5 | 2,397,600 | 1,948.50 |
| 2024-06-18 | 1,956 | 1,961 | 1,910 | 1,918.5 | 3,796,100 | 1,918.50 |
| 2024-06-17 | 1,979 | 1,979 | 1,933.5 | 1,946.5 | 3,113,900 | 1,946.50 |
| 2024-06-14 | 1,950 | 1,990 | 1,938 | 1,989.5 | 2,877,700 | 1,989.50 |
| 2024-06-13 | 1,995.5 | 2,016.5 | 1,942 | 1,942 | 4,100,200 | 1,942 |
| 2024-06-12 | 1,978 | 1,994 | 1,977 | 1,993 | 1,619,200 | 1,993 |
| 2024-06-11 | 2,010 | 2,020.5 | 1,991 | 1,992 | 2,439,900 | 1,992 |
| 2024-06-10 | 1,975 | 2,007 | 1,975 | 2,003.5 | 2,736,400 | 2,003.50 |
| 2024-06-07 | 1,970 | 1,981.5 | 1,962.5 | 1,975 | 1,977,700 | 1,975 |
| 2024-06-06 | 1,979 | 1,990 | 1,956 | 1,962.5 | 2,688,500 | 1,962.50 |
| 2024-06-05 | 2,020 | 2,024 | 1,961 | 1,965.5 | 4,880,800 | 1,965.50 |
| 2024-06-04 | 2,022 | 2,041.5 | 2,017 | 2,029.5 | 3,254,000 | 2,029.50 |
| 2024-06-03 | 2,050 | 2,065.5 | 2,040 | 2,057 | 4,942,000 | 2,057 |
| 2024-05-31 | 1,993.5 | 2,041.5 | 1,984 | 2,039.5 | 6,871,700 | 2,039.50 |
| 2024-05-30 | 1,974 | 1,995.5 | 1,960 | 1,983.5 | 2,946,400 | 1,983.50 |
| 2024-05-29 | 1,995 | 2,021 | 1,984 | 1,991.5 | 5,274,600 | 1,991.50 |
| 2024-05-28 | 1,988 | 2,002 | 1,972.5 | 1,979 | 2,835,200 | 1,979 |
| 2024-05-27 | 1,975 | 1,989 | 1,960 | 1,987 | 2,623,300 | 1,987 |
| 2024-05-24 | 1,935 | 1,963.5 | 1,930.5 | 1,960 | 2,361,500 | 1,960 |
| 2024-05-23 | 1,975.5 | 1,984 | 1,938 | 1,959 | 3,686,800 | 1,959 |
| 2024-05-22 | 1,995.5 | 2,036 | 1,974.5 | 1,974.5 | 7,847,100 | 1,974.50 |
| 2024-05-21 | 1,976 | 1,997 | 1,950 | 1,955.5 | 5,138,100 | 1,955.50 |
| 2024-05-20 | 1,915.5 | 2,000 | 1,915 | 2,000 | 7,829,700 | 2,000 |
| 2024-05-17 | 1,874.5 | 1,911 | 1,873 | 1,911 | 3,216,200 | 1,911 |
| 2024-05-16 | 1,924.5 | 1,926.5 | 1,874.5 | 1,886.5 | 4,798,300 | 1,886.50 |
| 2024-05-15 | 1,938 | 1,951 | 1,910.5 | 1,917.5 | 3,924,300 | 1,917.50 |
| 2024-05-14 | 1,908 | 1,942 | 1,907 | 1,933 | 6,779,100 | 1,933 |
| 2024-05-13 | 1,983.5 | 1,988.5 | 1,886.5 | 1,888 | 7,852,600 | 1,888 |
| 2024-05-10 | 1,980 | 2,026 | 1,943 | 1,982.5 | 18,743,100 | 1,982.50 |
| 2024-05-09 | 1,872.5 | 1,876 | 1,837.5 | 1,843 | 5,245,300 | 1,843 |
| 2024-05-08 | 1,906 | 1,913.5 | 1,862 | 1,869 | 5,450,200 | 1,869 |
| 2024-05-07 | 1,897 | 1,904.5 | 1,875.5 | 1,902.5 | 4,188,700 | 1,902.50 |
| 2024-05-02 | 1,888 | 1,894.5 | 1,873.5 | 1,882 | 3,103,600 | 1,882 |
| 2024-05-01 | 1,918 | 1,921.5 | 1,878.5 | 1,886.5 | 5,105,500 | 1,886.50 |
| 2024-04-30 | 1,905 | 1,936 | 1,892.5 | 1,933.5 | 4,139,000 | 1,933.50 |
| 2024-04-26 | 1,883 | 1,907 | 1,859 | 1,900 | 3,518,800 | 1,900 |
| 2024-04-25 | 1,906 | 1,917 | 1,880 | 1,880 | 4,546,900 | 1,880 |
| 2024-04-24 | 1,910.5 | 1,922.5 | 1,898 | 1,918.5 | 3,714,200 | 1,918.50 |
| 2024-04-23 | 1,926 | 1,933 | 1,908.5 | 1,910.5 | 3,063,700 | 1,910.50 |
| 2024-04-22 | 1,904.5 | 1,933 | 1,896 | 1,907 | 3,679,500 | 1,907 |
| 2024-04-19 | 1,891 | 1,908.5 | 1,847 | 1,884.5 | 5,290,800 | 1,884.50 |
| 2024-04-18 | 1,872 | 1,915 | 1,871 | 1,905.5 | 3,165,700 | 1,905.50 |
| 2024-04-17 | 1,915.5 | 1,922.5 | 1,879.5 | 1,880 | 3,651,500 | 1,880 |
| 2024-04-16 | 1,960 | 1,972.5 | 1,900 | 1,902 | 6,115,600 | 1,902 |
| 2024-04-15 | 1,960 | 1,974.5 | 1,948.5 | 1,972.5 | 3,283,200 | 1,972.50 |
| 2024-04-12 | 1,983.5 | 1,990.5 | 1,966.5 | 1,970.5 | 2,979,000 | 1,970.50 |
| 2024-04-11 | 1,960 | 1,994.5 | 1,955.5 | 1,983 | 3,613,400 | 1,983 |
| 2024-04-10 | 1,970 | 1,986 | 1,958 | 1,974 | 2,871,800 | 1,974 |
| 2024-04-09 | 2,006 | 2,014 | 1,980 | 1,981.5 | 4,328,700 | 1,981.50 |
| 2024-04-08 | 1,991 | 1,997 | 1,967 | 1,997 | 3,941,300 | 1,997 |
| 2024-04-05 | 1,975 | 1,988.5 | 1,959.5 | 1,975.5 | 5,380,700 | 1,975.50 |
| 2024-04-04 | 2,030 | 2,033 | 1,998.5 | 2,002 | 4,223,700 | 2,002 |
| 2024-04-03 | 1,991 | 2,036 | 1,977.5 | 2,015.5 | 4,778,000 | 2,015.50 |
| 2024-04-02 | 1,999 | 2,031 | 1,994 | 1,999 | 4,275,000 | 1,999 |
| 2024-04-01 | 2,061 | 2,061 | 1,983.5 | 1,986 | 6,033,700 | 1,986 |
| 2024-03-29 | 2,041.5 | 2,065 | 2,020.5 | 2,056 | 5,119,800 | 2,056 |
| 2024-03-28 | 2,070 | 2,094 | 2,041 | 2,044 | 6,457,400 | 2,044 |
| 2024-03-27 | 2,144 | 2,151.5 | 2,118 | 2,122 | 9,084,800 | 2,122 |
| 2024-03-26 | 2,175 | 2,179.5 | 2,128.5 | 2,139 | 7,121,500 | 2,139 |
| 2024-03-25 | 2,148 | 2,186.5 | 2,120.5 | 2,167 | 10,826,600 | 2,167 |
| 2024-03-22 | 2,105 | 2,152 | 2,080.5 | 2,147.5 | 11,993,600 | 2,147.50 |
| 2024-03-21 | 2,077.5 | 2,109 | 2,063 | 2,092.5 | 8,399,900 | 2,092.50 |
| 2024-03-19 | 2,018 | 2,068 | 2,015.5 | 2,068 | 7,201,100 | 2,068 |
| 2024-03-18 | 2,011.5 | 2,041 | 2,001 | 2,020.5 | 6,979,400 | 2,020.50 |
| 2024-03-15 | 1,957 | 1,995.5 | 1,949 | 1,987 | 5,584,100 | 1,987 |
| 2024-03-14 | 1,956.5 | 1,965 | 1,925 | 1,961.5 | 4,918,700 | 1,961.50 |
| 2024-03-13 | 1,984 | 1,989 | 1,918.5 | 1,931 | 6,429,400 | 1,931 |
| 2024-03-12 | 1,947 | 1,958.5 | 1,909.5 | 1,958.5 | 6,843,400 | 1,958.50 |
| 2024-03-11 | 2,007 | 2,026 | 1,948 | 1,961 | 9,775,000 | 1,961 |
| 2024-03-08 | 2,019 | 2,048 | 2,015.5 | 2,042 | 4,244,100 | 2,042 |
| 2024-03-07 | 2,067 | 2,068.5 | 2,023 | 2,025.5 | 5,936,300 | 2,025.50 |
| 2024-03-06 | 2,011 | 2,073.5 | 2,002 | 2,067 | 6,431,000 | 2,067 |
| 2024-03-05 | 2,035 | 2,065.5 | 2,024 | 2,031 | 6,423,700 | 2,031 |
| 2024-03-04 | 2,095 | 2,114 | 2,046.5 | 2,046.5 | 7,972,300 | 2,046.50 |
| 2024-03-01 | 2,065.5 | 2,111 | 2,058 | 2,080 | 8,499,200 | 2,080 |
| 2024-02-29 | 2,077 | 2,086.5 | 2,046 | 2,051 | 9,796,500 | 2,051 |
| 2024-02-28 | 2,109.5 | 2,167 | 2,091 | 2,107 | 12,316,600 | 2,107 |
| 2024-02-27 | 2,059 | 2,145 | 2,045 | 2,130.5 | 18,978,900 | 2,130.50 |
| 2024-02-26 | 2,060 | 2,066 | 2,026 | 2,041.5 | 6,801,800 | 2,041.50 |
| 2024-02-22 | 2,049.5 | 2,088 | 2,041 | 2,053 | 8,688,400 | 2,053 |
| 2024-02-21 | 2,035.5 | 2,056 | 2,011.5 | 2,036 | 6,283,200 | 2,036 |
| 2024-02-20 | 2,030 | 2,053.5 | 2,019.5 | 2,048.5 | 6,264,700 | 2,048.50 |
| 2024-02-19 | 1,979 | 2,036 | 1,971 | 2,035.5 | 6,960,400 | 2,035.50 |
| 2024-02-16 | 1,972 | 1,993 | 1,961 | 1,979 | 7,133,800 | 1,979 |
| 2024-02-15 | 1,970 | 1,981.5 | 1,944 | 1,966.5 | 6,802,600 | 1,966.50 |
| 2024-02-14 | 1,974.5 | 1,976 | 1,926 | 1,932 | 10,232,000 | 1,932 |
| 2024-02-13 | 2,045.5 | 2,051.5 | 1,965 | 1,977 | 19,235,100 | 1,977 |
| 2024-02-09 | 2,063 | 2,083 | 2,040.5 | 2,054.5 | 7,223,600 | 2,054.50 |
| 2024-02-08 | 2,085 | 2,114 | 2,066.5 | 2,068 | 9,606,300 | 2,068 |
| 2024-02-07 | 2,020.5 | 2,069 | 2,010 | 2,068 | 8,289,300 | 2,068 |
| 2024-02-06 | 2,034.5 | 2,035 | 2,002.5 | 2,013 | 6,342,500 | 2,013 |
| 2024-02-05 | 2,058.5 | 2,060 | 2,016 | 2,043 | 5,915,900 | 2,043 |
| 2024-02-02 | 2,041 | 2,055 | 2,013 | 2,039 | 5,760,500 | 2,039 |
| 2024-02-01 | 2,044 | 2,062 | 2,026.5 | 2,033 | 8,067,400 | 2,033 |
| 2024-01-31 | 2,013 | 2,057 | 2,004 | 2,057 | 8,823,600 | 2,057 |
| 2024-01-30 | 2,013 | 2,018 | 1,999 | 2,013 | 6,217,000 | 2,013 |
| 2024-01-29 | 1,963 | 2,024.5 | 1,958 | 2,024.5 | 11,605,800 | 2,024.50 |
| 2024-01-26 | 1,964 | 1,982.5 | 1,953.5 | 1,955 | 5,714,200 | 1,955 |
| 2024-01-25 | 1,964 | 1,982 | 1,947.5 | 1,973.5 | 6,179,800 | 1,973.50 |
| 2024-01-24 | 1,998 | 1,998 | 1,951 | 1,966.5 | 9,041,400 | 1,966.50 |
| 2024-01-23 | 1,998 | 2,019.5 | 1,984 | 2,003.5 | 10,155,800 | 2,003.50 |
| 2024-01-22 | 1,985 | 1,998 | 1,970 | 1,998 | 7,020,900 | 1,998 |
| 2024-01-19 | 2,028 | 2,036 | 1,981.5 | 1,988 | 7,772,100 | 1,988 |
| 2024-01-18 | 1,999 | 2,049.5 | 1,990.5 | 1,993 | 13,159,900 | 1,993 |
| 2024-01-17 | 1,989.5 | 2,034.5 | 1,971.5 | 1,981 | 13,989,000 | 1,981 |
| 2024-01-16 | 1,970 | 1,985 | 1,947 | 1,983.5 | 8,696,500 | 1,983.50 |
| 2024-01-15 | 1,901 | 1,959 | 1,901 | 1,959 | 7,720,400 | 1,959 |
| 2024-01-12 | 1,939 | 1,942 | 1,893 | 1,909 | 9,264,500 | 1,909 |
| 2024-01-11 | 1,953 | 1,980 | 1,928.5 | 1,930 | 11,199,300 | 1,930 |
| 2024-01-10 | 1,923 | 1,946.5 | 1,923 | 1,936 | 8,017,200 | 1,936 |
| 2024-01-09 | 1,968 | 1,980.5 | 1,923 | 1,937.5 | 11,832,800 | 1,937.50 |
| 2024-01-05 | 1,888 | 1,954 | 1,884 | 1,948 | 15,925,900 | 1,948 |
| 2024-01-04 | 1,823 | 1,884.5 | 1,808.5 | 1,881 | 10,290,800 | 1,881 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1989-03-28]1株→1.03株
