1. HOME >
  2. 株価時系列 >
  3. 5406 >
  4. 1988年

5406 (株)神戸製鋼所 の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-287007046906903,080,9996,699.03
1988-12-277017106937004,988,9996,796.12
1988-12-266907036906988,048,9986,776.70
1988-12-247057106866869,984,9986,660.19
1988-12-237197257117114,677,9996,902.91
1988-12-227317387187225,049,9997,009.71
1988-12-217157337157294,292,9997,077.67
1988-12-207047207017155,968,9996,941.75
1988-12-197207257057054,729,9996,844.66
1988-12-1674574571472016,226,9966,990.29
1988-12-157567567457476,102,9997,252.43
1988-12-1476776975175137,140,9927,291.26
1988-12-1374476074275922,296,9957,368.93
1988-12-127597597397397,233,9987,174.76
1988-12-0974276073675326,880,9947,310.68
1988-12-087327457317368,531,9987,145.63
1988-12-0775876274074121,328,9957,194.17
1988-12-0676376875575561,380,9867,330.10
1988-12-0575576674875337,181,9927,310.68
1988-12-0374876874676543,506,9907,427.18
1988-12-0274074972674515,252,9977,233.01
1988-12-0175875973173120,700,9957,097.09
1988-11-3075076073874835,103,9927,262.14
1988-11-2973474772174215,404,9977,203.88
1988-11-2875075472572730,480,9937,058.25
1988-11-267287447217426,929,9987,203.88
1988-11-257227277167227,699,9987,009.71
1988-11-2473573972172211,623,9977,009.71
1988-11-2273173572073017,947,9967,087.38
1988-11-217457467297298,785,9987,077.67
1988-11-1871874271873514,488,9977,135.92
1988-11-1774174772172813,377,9977,067.96
1988-11-1676376974474626,951,9947,242.72
1988-11-1573976773976028,492,9947,378.64
1988-11-1475075674074511,838,9977,233.01
1988-11-1176076374876024,510,9957,378.64
1988-11-1077077175775762,189,9867,349.51
1988-11-0974177074176067,534,9857,378.64
1988-11-0874676074674954,202,9887,271.84
1988-11-0774777274675592,675,9807,330.10
1988-11-0573475772975784,627,9817,349.51
1988-11-0471873071672455,084,9887,029.13
1988-11-0271571970571335,808,9926,922.33
1988-11-0169671969670820,730,9956,873.79
1988-10-3170271969770618,399,9966,854.37
1988-10-2970571070070213,692,9976,815.53
1988-10-2871672370771264,257,9866,912.62
1988-10-2770872270572058,832,9876,990.29
1988-10-2669971569870868,979,9856,873.79
1988-10-2566370066370083,403,9826,796.12
1988-10-2466566965966819,254,9966,485.44
1988-10-2266566866066825,946,9946,485.44
1988-10-2165866565666569,646,9856,456.31
1988-10-2063965063564865,193,9866,291.26
1988-10-1963063762663619,397,9966,174.76
1988-10-186376376156209,716,9986,019.42
1988-10-1763163863063124,898,9956,126.21
1988-10-1461063060963021,490,9956,116.50
1988-10-136106236096128,514,9985,941.75
1988-10-1261462660862011,403,9976,019.42
1988-10-116296296216248,546,9986,058.25
1988-10-0761862060261512,825,9975,970.87
1988-10-0662963060560811,219,9985,902.91
1988-10-0563864061262534,263,9926,067.96
1988-10-0461063660863660,995,9876,174.76
1988-10-0361962360760710,255,9985,893.20
1988-10-0162662961061318,407,9965,951.46
1988-09-3061163060362661,601,9866,077.67
1988-09-2960861960060126,083,9945,834.95
1988-09-2860962060260662,503,9865,883.50
1988-09-2758160558060035,230,9925,825.24
1988-09-265815895765846,289,9995,669.90
1988-09-245825895755815,500,9995,640.78
1988-09-2260560558058216,124,9965,650.49
1988-09-2160060257159519,198,9965,776.70
1988-09-2060461258659031,104,9935,728.16
1988-09-1959761459160848,404,9895,902.91
1988-09-1658059957659054,297,9885,728.16
1988-09-1456457955557122,371,9955,543.69
1988-09-1357558155755817,701,9965,417.48
1988-09-1254456954056513,884,9975,485.44
1988-09-0953454753154511,666,9975,291.26
1988-09-0853554253053012,799,9975,145.63
1988-09-075005254985159,336,9985,000
1988-09-064985044914955,166,9994,805.83
1988-09-055125145005013,555,9994,864.08
1988-09-035045125005125,911,9994,970.87
1988-09-024854894684844,346,9994,699.03
1988-09-014934984824859,018,9984,708.74
1988-08-314965004914982,818,9994,834.95
1988-08-305035074904966,966,9984,815.53
1988-08-295265305005013,834,9994,864.08
1988-08-275255355225302,391,9995,145.63
1988-08-265305335235252,816,9995,097.09
1988-08-255405455305352,883,9995,194.17
1988-08-245345435305312,754,9995,155.34
1988-08-235435435335362,167,0005,203.88
1988-08-225555625465463,111,9995,300.97
1988-08-195415545405505,211,9995,339.81
1988-08-185645655365383,550,9995,223.30
1988-08-175345605345556,537,9995,388.35
1988-08-165235305235302,990,9995,145.63
1988-08-155315355285312,254,0005,155.34
1988-08-125365445315385,582,9995,223.30
1988-08-115345445255364,952,9995,203.88
1988-08-105455505355448,133,9985,281.55
1988-08-095775795575654,561,9995,485.44
1988-08-085565775555757,664,9985,582.52
1988-08-065515705455604,314,9995,436.89
1988-08-055535685525526,004,9995,359.22
1988-08-045465645455605,124,9995,436.89
1988-08-035565575475476,797,9995,310.68
1988-08-0256056155055412,081,9975,378.64
1988-08-015625715555607,851,9985,436.89
1988-07-3058958956557211,985,9975,553.40
1988-07-2955458055258012,750,9975,631.07
1988-07-2856157955255212,651,9975,359.22
1988-07-2759560057057030,792,9935,533.98
1988-07-2656459156459017,990,9965,728.16
1988-07-2555256955256413,173,9975,475.73
1988-07-2355356755356012,386,9975,436.89
1988-07-2261062056056339,523,9915,466.02
1988-07-2155460254660039,846,9915,825.24
1988-07-2058058555055030,808,9935,339.81
1988-07-1961061757157134,325,9925,543.69
1988-07-1863063361361542,877,9915,970.87
1988-07-1561563461262883,682,9826,097.09
1988-07-14624630616616120,452,9745,980.58
1988-07-13610620608618182,270,9606,000
1988-07-1258060057660072,098,9845,825.24
1988-07-1159959957157218,285,9965,553.40
1988-07-0855759555759033,140,9935,728.16
1988-07-0758458856056728,953,9945,504.85
1988-07-0660061057558590,842,9805,679.61
1988-07-0554259054258566,143,9855,679.61
1988-07-0454556353553645,025,9905,203.88
1988-07-0258058954555540,312,9915,388.35
1988-07-01600610590590149,408,9675,728.16
1988-06-30575600560600140,851,9695,825.24
1988-06-29576580553570110,493,9765,533.98
1988-06-28538570535569247,480,9465,524.27
1988-06-27512539508539145,933,9685,233.01
1988-06-2550751550251273,158,9844,970.87
1988-06-24491515491505139,007,9694,902.91
1988-06-2347649147549035,042,9924,757.28
1988-06-2250250348048125,335,9944,669.90
1988-06-2148949948649722,363,9954,825.24
1988-06-2050450849249456,004,9884,796.12
1988-06-17491508491504104,794,9774,893.20
1988-06-1650050549149675,529,9834,815.53
1988-06-15500506493500172,022,9624,854.37
1988-06-1447148746048765,205,9864,728.16
1988-06-1347748747247499,468,9784,601.94
1988-06-10468482468472224,432,9514,582.52
1988-06-09455470452468192,897,9584,543.69
1988-06-08410445409437153,140,9664,242.72
1988-06-0740542040340863,928,9863,961.17
1988-06-0641541540540545,453,9903,932.04
1988-06-0439941039841075,692,9833,980.58
1988-06-0338039737939469,884,9853,825.24
1988-06-0238538938038153,526,9883,699.03
1988-06-01375385373385114,267,9753,737.86
1988-05-3136337036036921,889,9953,582.52
1988-05-303643663583584,678,9993,475.73
1988-05-2835936335736011,255,9983,495.15
1988-05-2736737036236719,331,9963,563.11
1988-05-2637037136336745,461,9903,563.11
1988-05-2536337036136954,240,9883,582.52
1988-05-2435236035235910,639,9983,485.44
1988-05-2335635834935310,011,9983,427.18
1988-05-203593593533536,873,9983,427.18
1988-05-1935636035535710,776,9983,466.02
1988-05-1836036335835818,440,9963,475.73
1988-05-1736536635836012,345,9973,495.15
1988-05-1636636636236313,334,9973,524.27
1988-05-1336937036136162,339,9863,504.85
1988-05-1235736635536448,402,9893,533.98
1988-05-11362367356357131,166,9713,466.02
1988-05-1035235935035731,744,9933,466.02
1988-05-0935836035035258,686,9873,417.48
1988-05-0735235535035516,326,9963,446.60
1988-05-0635435735135370,685,9843,427.18
1988-05-0233735133435128,280,9943,407.77
1988-04-303313343313322,921,9993,223.30
1988-04-2833433732833010,613,9983,203.88
1988-04-2734034232732913,754,9973,194.17
1988-04-2634834834034017,554,9963,300.97
1988-04-2535335434434620,675,9953,359.22
1988-04-2334935134634915,904,9973,388.35
1988-04-2235035034434411,052,9983,339.81
1988-04-2135235434634739,354,9913,368.93
1988-04-20343356342353150,191,9673,427.18
1988-04-193353413313408,909,9983,300.97
1988-04-183363383333333,154,9993,233.01
1988-04-153353363303326,457,9993,223.30
1988-04-1433834033533818,183,9963,281.55
1988-04-133353353303346,550,9993,242.72
1988-04-123383383323326,601,9993,223.30
1988-04-1133733933533814,384,9973,281.55
1988-04-083333403323328,684,9983,223.30
1988-04-0734134333333311,465,9973,233.01
1988-04-063323403323407,388,9983,300.97
1988-04-0533934133133114,566,9973,213.59
1988-04-0433934633633951,671,9893,291.26
1988-04-023353383333383,035,9993,281.55
1988-04-0134234232933014,667,9973,203.88
1988-03-3133834333633832,933,9933,281.55
1988-03-3032933332633316,341,9963,233.01
1988-03-293303333233237,865,9983,135.92
1988-03-2833133532833119,680,9963,213.59
1988-03-263253293213299,238,9983,194.17
1988-03-253303343273308,637,9983,203.88
1988-03-2434434433433523,558,9953,252.43
1988-03-2333934533634456,618,9883,339.81
1988-03-2232933632933632,068,9933,262.14
1988-03-1832933432432929,533,9943,194.17
1988-03-173273303243248,359,9983,145.63
1988-03-1633633732732729,486,9943,174.76
1988-03-1532233432133230,364,9933,223.30
1988-03-143283283203217,812,9983,116.50
1988-03-1131832931732824,346,9953,184.47
1988-03-1032132431831927,164,9943,097.09
1988-03-0931732231631911,864,9973,097.09
1988-03-083163193153155,982,9993,058.25
1988-03-0731832231731818,225,9963,087.38
1988-03-0531732031531714,292,9973,077.67
1988-03-0431331931131711,229,9983,077.67
1988-03-033143163053097,221,9983,000
1988-03-0231931931231516,386,9963,058.25
1988-03-0131531731131726,397,9943,077.67
1988-02-2930931530531314,809,9973,038.83
1988-02-273053073033042,763,9992,951.46
1988-02-263063083053054,736,9992,961.17
1988-02-253103123083087,464,9982,990.29
1988-02-2431231331031110,805,9983,019.42
1988-02-233103133093126,300,9993,029.13
1988-02-2231231531131115,797,9973,019.42
1988-02-1930431130131012,994,9973,009.71
1988-02-182963022953014,838,9992,922.33
1988-02-172993022942968,302,9982,873.79
1988-02-163053082962987,692,9982,893.20
1988-02-153123123043062,992,9992,970.87
1988-02-1231131330931019,148,9963,009.71
1988-02-1030731230431239,144,9913,029.13
1988-02-0929930729730520,453,9962,961.17
1988-02-082913012893006,394,9992,912.62
1988-02-062892922892912,972,9992,825.24
1988-02-052842912832893,855,9992,805.83
1988-02-042792852792842,243,0002,757.28
1988-02-032852872782794,334,9992,708.74
1988-02-022872892822851,094,0002,766.99
1988-02-012892932812851,982,0002,766.99
1988-01-302922932892911,782,0002,825.24
1988-01-292872912862892,674,9992,805.83
1988-01-282772842762842,297,9992,757.28
1988-01-272772842772792,382,9992,708.74
1988-01-262922922802804,194,9992,718.45
1988-01-252902912862873,839,9992,786.41
1988-01-232852882822851,538,0002,766.99
1988-01-222902902812824,274,9992,737.86
1988-01-212872912862881,950,0002,796.12
1988-01-202882942882922,145,0002,834.95
1988-01-192983002902902,552,9992,815.53
1988-01-183063082982986,357,9992,893.20
1988-01-1429730629730011,177,9982,912.62
1988-01-1330830829630017,503,9962,912.62
1988-01-1229730828730812,993,9972,990.29
1988-01-112932942872875,392,9992,786.41
1988-01-0830831029129930,778,9932,902.91
1988-01-0730631530030861,142,9872,990.29
1988-01-062662792612764,176,9992,679.61
1988-01-052602602492491,149,0002,417.48
1988-01-04243249243243823,0002,359.22

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