1. HOME >
  2. 株価時系列 >
  3. 5406 >
  4. 1987年

5406 (株)神戸製鋼所 の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-282422582402571,233,0002,495.15
1987-12-262532582442471,594,0002,398.06
1987-12-252532612512582,363,9992,504.85
1987-12-242672702602631,817,0002,553.40
1987-12-232672692612662,053,0002,582.52
1987-12-222712722682683,312,9992,601.94
1987-12-212762762702711,110,0002,631.07
1987-12-182752752682681,178,0002,601.94
1987-12-17275278270271950,0002,631.07
1987-12-162672722662701,591,0002,621.36
1987-12-152732752662682,248,0002,601.94
1987-12-142802812712732,104,0002,650.49
1987-12-112762792762781,035,0002,699.03
1987-12-102812812762811,249,0002,728.16
1987-12-092802802752761,915,0002,679.61
1987-12-08276280275275979,0002,669.90
1987-12-072772772722725,279,9992,640.78
1987-12-052732792732763,063,9992,679.61
1987-12-042792792742743,568,9992,660.19
1987-12-032852852752762,253,0002,679.61
1987-12-022852872802802,896,9992,718.45
1987-12-012772872762842,269,0002,757.28
1987-11-302802852802812,337,9992,728.16
1987-11-28288290285287442,0002,786.41
1987-11-272902952882882,732,9992,796.12
1987-11-262952962912912,489,9992,825.24
1987-11-252922952902932,061,0002,844.66
1987-11-242952952882901,456,0002,815.53
1987-11-202862902862871,784,0002,786.41
1987-11-192973002902914,228,9992,825.24
1987-11-182842952842922,684,9992,834.95
1987-11-172882952842841,088,0002,757.28
1987-11-16285292284290975,0002,815.53
1987-11-132902942812833,837,9992,747.57
1987-11-122822862722743,776,9992,660.19
1987-11-112812852602755,839,9992,669.90
1987-11-102852942802802,741,9992,718.45
1987-11-092952952852853,069,9992,766.99
1987-11-072952982922921,584,0002,834.95
1987-11-063033032963002,160,0002,912.62
1987-11-053013032902934,165,9992,844.66
1987-11-043033103023054,560,9992,961.17
1987-11-023063103023073,605,9992,980.58
1987-10-313083093023085,215,9992,990.29
1987-10-302993042962985,684,9992,893.20
1987-10-292883002862864,729,9992,776.70
1987-10-282933022862907,029,9982,815.53
1987-10-272783002782957,783,9982,864.08
1987-10-263003022542837,810,9982,747.57
1987-10-242933032932973,025,9992,883.50
1987-10-232903002852886,386,9992,796.12
1987-10-2231531929229517,212,9962,864.08
1987-10-2129030528530015,474,9972,912.62
1987-10-2027027525025014,492,9972,427.18
1987-10-193063123063106,809,9993,009.71
1987-10-163203263163258,533,9983,155.34
1987-10-1532033031831912,049,9973,097.09
1987-10-1432333432132537,365,9923,155.34
1987-10-1332232431831810,374,9983,087.38
1987-10-123213233203214,003,9993,116.50
1987-10-0932332631831910,336,9983,097.09
1987-10-0831332431032418,927,9963,145.63
1987-10-073093133083086,194,9992,990.29
1987-10-063103183093147,097,9983,048.54
1987-10-053113163103104,337,9993,009.71
1987-10-033123133103103,827,9993,009.71
1987-10-023113173113135,255,9993,038.83
1987-10-0131831930930912,607,9973,000
1987-09-303133223133168,290,9983,067.96
1987-09-2932532531731712,899,9973,077.67
1987-09-2832232931832319,947,9963,135.92
1987-09-2631732531731733,858,9933,077.67
1987-09-2532633432132711,294,9983,174.76
1987-09-2433934232632735,635,9923,174.76
1987-09-2231533430533145,118,9903,213.59
1987-09-2132332631931918,571,9963,097.09
1987-09-1832132731831852,053,9893,087.38
1987-09-1731232031131934,129,9923,097.09
1987-09-1631331530931212,986,9973,029.13
1987-09-1431431631131338,163,9923,038.83
1987-09-1130431430431069,470,9853,009.71
1987-09-1031031229929953,120,9882,902.91
1987-09-0929030828630560,951,9872,961.17
1987-09-0827228327228011,044,9982,718.45
1987-09-072802832732733,138,9992,650.49
1987-09-052892892772772,142,0002,689.32
1987-09-042822912822866,165,9992,776.70
1987-09-0329529828328712,574,9972,786.41
1987-09-0230531229830530,064,9932,961.17
1987-09-0129530929230521,882,9952,961.17
1987-08-3130030429529715,611,9972,883.50
1987-08-2930030229630024,065,9952,912.62
1987-08-2828330227829739,883,9912,883.50
1987-08-272752822752785,495,9992,699.03
1987-08-262712792712753,484,9992,669.90
1987-08-252702752692703,904,9992,621.36
1987-08-242802802702703,012,9992,621.36
1987-08-222852872802805,980,9992,718.45
1987-08-2127528827228519,997,9962,766.99
1987-08-2026827626727411,390,9972,660.19
1987-08-192622672622656,156,9992,572.82
1987-08-182602652602623,499,9992,543.69
1987-08-172632632562601,790,0002,524.27
1987-08-142652672582584,251,9992,504.85
1987-08-132672692632656,985,9982,572.82
1987-08-122602692592697,126,9982,611.65
1987-08-112572632572587,170,9982,504.85
1987-08-102512572492575,206,9992,495.15
1987-08-072432512432514,078,9992,436.89
1987-08-062382432372421,406,0002,349.51
1987-08-052332382312381,371,0002,310.68
1987-08-042382392302331,959,0002,262.14
1987-08-032392452352382,360,9992,310.68
1987-08-01240240238239852,0002,320.39
1987-07-312382422382392,285,9992,320.39
1987-07-302392452382382,086,0002,310.68
1987-07-292462502382382,597,9992,310.68
1987-07-282532542482512,891,9992,436.89
1987-07-272552552492531,388,0002,456.31
1987-07-252522542502541,847,0002,466.02
1987-07-242402532402525,181,9992,446.60
1987-07-232352402272353,960,9992,281.55
1987-07-222322392282304,013,9992,233.01
1987-07-212342392322342,828,9992,271.84
1987-07-202452452342381,867,0002,310.68
1987-07-172502522452481,146,0002,407.77
1987-07-162522592502521,240,0002,446.60
1987-07-152572582452471,867,0002,398.06
1987-07-142652702592604,019,9992,524.27
1987-07-132532652522633,185,9992,553.40
1987-07-102542562462513,252,9992,436.89
1987-07-092422532382523,111,9992,446.60
1987-07-082462462402441,906,0002,368.93
1987-07-072392502342494,357,9992,417.48
1987-07-062402452372402,029,0002,330.10
1987-07-042412472372372,039,0002,300.97
1987-07-032542542422426,172,9992,349.51
1987-07-022622652502505,269,9992,427.18
1987-07-012582622502624,855,9992,543.69
1987-06-302652672562623,598,9992,543.69
1987-06-292742742642681,522,0002,601.94
1987-06-272742752672702,600,9992,621.36
1987-06-262692732612645,827,9992,563.11
1987-06-252752802662744,615,9992,660.19
1987-06-242702752602753,535,9992,669.90
1987-06-232792812702705,070,9992,621.36
1987-06-222842902762795,757,9992,708.74
1987-06-192952972812814,783,9992,728.16
1987-06-183023052912953,898,9992,864.08
1987-06-173003042972977,855,9982,883.50
1987-06-162953052952982,589,9992,893.20
1987-06-153023052972972,452,9992,883.50
1987-06-123093123073075,917,9992,980.58
1987-06-113093093053084,707,9992,990.29
1987-06-102993092973088,452,9982,990.29
1987-06-09299300297299957,0002,902.91
1987-06-083003022972971,595,0002,883.50
1987-06-063023022963001,216,0002,912.62
1987-06-052993042972975,950,9992,883.50
1987-06-043083082973025,065,9992,932.04
1987-06-033023093023031,884,0002,941.75
1987-06-023093093003002,956,9992,912.62
1987-06-013103173083105,838,9993,009.71
1987-05-303063113063082,873,9992,990.29
1987-05-293063062983053,386,9992,961.17
1987-05-282932972902962,602,9992,873.79
1987-05-273003032902936,487,9992,844.66
1987-05-263123143033034,585,9992,941.75
1987-05-253123153073083,021,9992,990.29
1987-05-233083173063125,325,9993,029.13
1987-05-223173173053058,067,9982,961.17
1987-05-213063103003078,695,9982,980.58
1987-05-2030031429630113,956,9972,922.33
1987-05-192983142963054,751,9992,961.17
1987-05-183053082983014,324,9992,922.33
1987-05-153183193103107,475,9983,009.71
1987-05-1431932331131810,031,9983,087.38
1987-05-1333233530731426,546,9943,048.54
1987-05-1232734332033489,138,9803,242.72
1987-05-1131732931332230,969,9933,126.21
1987-05-0831331530531218,343,9963,029.13
1987-05-073033042953037,235,9982,941.75
1987-05-063093142953008,408,9982,912.62
1987-05-022903102873109,524,9983,009.71
1987-05-012892942862868,050,9982,776.70
1987-04-302802842712849,267,9982,757.28
1987-04-2828028425827514,605,9972,669.90
1987-04-2730831028028010,531,9982,718.45
1987-04-253123183033036,258,9992,941.75
1987-04-2431032530331612,164,9973,067.96
1987-04-233153153043056,668,9992,961.17
1987-04-2232132131131221,476,9953,029.13
1987-04-2130432030131613,662,9973,067.96
1987-04-203203203023047,303,9982,951.46
1987-04-1731531931431510,856,9983,058.25
1987-04-163053173053109,549,9983,009.71
1987-04-153053102963039,500,9982,941.75
1987-04-1430031729930511,849,9972,961.17
1987-04-1331931929730012,833,9972,912.62
1987-04-1030831730831412,405,9973,048.54
1987-04-093343343183189,296,9983,087.38
1987-04-0833034232832921,805,9953,194.17
1987-04-0734034433533527,157,9943,252.43
1987-04-0635635633633626,879,9943,262.14
1987-04-0435535634635482,737,9823,436.89
1987-04-0334635534034972,489,9843,388.35
1987-04-02352359341342136,082,9703,320.39
1987-04-01335347327347168,913,9633,368.93
1987-03-3129833129831758,253,9873,077.67
1987-03-3030232829830831,750,9932,990.29
1987-03-283153153023027,787,9982,932.04
1987-03-2731832531531633,905,9933,067.96
1987-03-2631932931532629,205,9943,165.05
1987-03-2533233332032321,835,9953,135.92
1987-03-2432833431033332,830,9933,233.01
1987-03-2332934132632894,193,9793,184.47
1987-03-2031733331732931,497,9933,194.17
1987-03-1932533031632044,146,9903,106.80
1987-03-18335338322322125,126,9723,126.21
1987-03-1731833031433068,446,9853,203.88
1987-03-1632132631331322,124,9953,038.83
1987-03-1331732131231929,773,9933,097.09
1987-03-1232532731431956,839,9873,097.09
1987-03-11315326314319140,473,9693,097.09
1987-03-1029331529131051,754,9893,009.71
1987-03-092933022902919,130,9982,825.24
1987-03-072902962902925,252,9992,834.95
1987-03-0630630629529534,046,9932,864.08
1987-03-0529329828629825,535,9942,893.20
1987-03-0428529028228820,780,9952,796.12
1987-03-0329830328229022,232,9952,815.53
1987-03-0231531529730242,929,9912,932.04
1987-02-2830031129730825,886,9942,990.29
1987-02-2729931029429837,816,9922,893.20
1987-02-2631632129930456,168,9882,951.46
1987-02-25325328312312180,582,9603,029.13
1987-02-24283319282318172,090,9623,087.38
1987-02-2328428928128326,541,9942,747.57
1987-02-20290298288288112,367,9752,796.12
1987-02-19291294284291122,513,9732,825.24
1987-02-18279291276291226,964,9502,825.24
1987-02-17245267241261144,873,9682,533.98
1987-02-1624025424024771,075,9842,398.06
1987-02-13240257236245145,783,9682,378.64
1987-02-12232242226239115,324,9752,320.39
1987-02-1020521920321757,589,9872,106.80
1987-02-0919220319020210,668,9981,961.17
1987-02-071881971851972,175,0001,912.62
1987-02-061971971831832,913,9991,776.70
1987-02-0520020319319912,875,9971,932.04
1987-02-0418720418720212,619,9971,961.17
1987-02-031921921851924,009,9991,864.08
1987-02-021821921811903,106,9991,844.66
1987-01-311871881811812,425,9991,757.28
1987-01-301971971891921,896,0001,864.08
1987-01-291931971861955,411,9991,893.20
1987-01-281922001911966,380,9991,902.91
1987-01-271982001951976,559,9991,912.62
1987-01-2620520820020316,028,9961,970.87
1987-01-2417920017720011,833,9971,941.75
1987-01-231751861751826,190,9991,766.99
1987-01-221671781671723,931,9991,669.90
1987-01-211691731661701,060,0001,650.49
1987-01-201691741691731,374,0001,679.61
1987-01-191741751701742,788,9991,689.32
1987-01-161681741671726,278,9991,669.90
1987-01-141581661581642,325,9991,592.23
1987-01-13162162158160561,0001,553.40
1987-01-12162163160161376,0001,563.11
1987-01-091651681611632,784,9991,582.52
1987-01-081581651581631,161,0001,582.52
1987-01-07158161157160908,0001,553.40
1987-01-061581601571581,057,0001,533.98
1987-01-05156161156156597,0001,514.56

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