5406 (株)神戸製鋼所 の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-28470470466470924,0004,700
1990-12-274784784664702,413,0004,700
1990-12-264754774664732,571,0004,730
1990-12-254714854674702,474,0004,700
1990-12-214754844754765,981,0004,760
1990-12-204904924854902,246,0004,900
1990-12-194904974904924,910,0004,920
1990-12-184904904804842,232,0004,840
1990-12-174914924824902,373,0004,900
1990-12-144995054954965,211,0004,960
1990-12-1350151049250913,476,0005,090
1990-12-124905004874915,345,0004,910
1990-12-114804954804911,900,0004,910
1990-12-104854904754902,984,0004,900
1990-12-074654804624704,912,0004,700
1990-12-064574574484552,520,0004,550
1990-12-054404474334474,026,0004,470
1990-12-044454494364362,685,0004,360
1990-12-034584584484501,861,0004,500
1990-11-304494544364437,680,0004,430
1990-11-294434554434486,539,0004,480
1990-11-284654694494497,468,0004,490
1990-11-274714714614662,272,0004,660
1990-11-264754784714742,618,0004,740
1990-11-224654754604755,257,0004,750
1990-11-214714754514554,370,0004,550
1990-11-204854884754752,526,0004,750
1990-11-194904934834892,025,0004,890
1990-11-164844894804813,059,0004,810
1990-11-154985004874873,377,0004,870
1990-11-145005024964982,107,0004,980
1990-11-135015105005023,047,0005,020
1990-11-094934984884952,714,0004,950
1990-11-085005084954984,311,0004,980
1990-11-075025155025104,159,0005,100
1990-11-065205305075125,228,0005,120
1990-11-055325395155252,413,0005,250
1990-11-025125265095224,978,0005,220
1990-11-015255255125173,885,0005,170
1990-10-315355405305312,150,0005,310
1990-10-305395455355402,727,0005,400
1990-10-2954355554154911,553,0005,490
1990-10-265405505385505,238,0005,500
1990-10-2555055954555011,840,0005,500
1990-10-245245405245406,648,0005,400
1990-10-2355055453553610,531,0005,360
1990-10-2256056754055215,379,0005,520
1990-10-1955958055056080,627,0005,600
1990-10-1853355052254922,167,0005,490
1990-10-1752353751353015,578,0005,300
1990-10-165335335205299,622,0005,290
1990-10-155155265105268,510,0005,260
1990-10-124935084915082,518,0005,080
1990-10-114925024904986,599,0004,980
1990-10-095285285105125,710,0005,120
1990-10-0852053551152018,358,0005,200
1990-10-0549853149152519,922,0005,250
1990-10-044905034824834,662,0004,830
1990-10-0351853349449612,333,0004,960
1990-10-0249453949053819,580,0005,380
1990-10-0147948744947915,179,0004,790
1990-09-2849050146748016,101,0004,800
1990-09-2749550946550025,679,0005,000
1990-09-2656556650050537,381,0005,050
1990-09-2555056754756645,235,0005,660
1990-09-2152956552856521,663,0005,650
1990-09-2054054552353918,634,0005,390
1990-09-1952154652053519,745,0005,350
1990-09-185195254955166,931,0005,160
1990-09-175315335215295,466,0005,290
1990-09-1454555953654111,254,0005,410
1990-09-1353755952155526,877,0005,550
1990-09-1248552748252713,897,0005,270
1990-09-114854914824905,242,0004,900
1990-09-104605004575002,705,0005,000
1990-09-074504604404501,923,0004,500
1990-09-064534644464501,633,0004,500
1990-09-054704754464502,568,0004,500
1990-09-044804864754751,480,0004,750
1990-09-034954954804851,364,0004,850
1990-08-314985044934973,840,0004,970
1990-08-304874954814954,065,0004,950
1990-08-294995004704708,174,0004,700
1990-08-285195245005002,658,0005,000
1990-08-274905144905141,395,0005,140
1990-08-244765054765004,255,0005,000
1990-08-234975134804814,055,0004,810
1990-08-224975104915002,272,0005,000
1990-08-215185184964972,381,0004,970
1990-08-205175215085081,321,0005,080
1990-08-175005174985071,870,0005,070
1990-08-165115195035031,586,0005,030
1990-08-155225355175212,274,0005,210
1990-08-145015234995122,184,0005,120
1990-08-134955004954961,498,0004,960
1990-08-105105204995051,320,0005,050
1990-08-095215285005001,882,0005,000
1990-08-085195395115303,712,0005,300
1990-08-074755104755054,671,0005,050
1990-08-065005084955001,550,0005,000
1990-08-035155245105101,415,0005,100
1990-08-025255305135301,805,0005,300
1990-08-015455455255302,227,0005,300
1990-07-315165405165262,141,0005,260
1990-07-305165195075161,358,0005,160
1990-07-275085285005213,392,0005,210
1990-07-265205305055082,298,0005,080
1990-07-255375405205201,522,0005,200
1990-07-245375475375381,525,0005,380
1990-07-235515545445471,296,0005,470
1990-07-205535655535551,505,0005,550
1990-07-195615645555601,776,0005,600
1990-07-185615685605611,336,0005,610
1990-07-175615645555581,194,0005,580
1990-07-165515595515531,517,0005,530
1990-07-135535595505502,127,0005,500
1990-07-125605605485502,622,0005,500
1990-07-115505585505561,208,0005,560
1990-07-105515555505501,362,0005,500
1990-07-095555585515551,376,0005,550
1990-07-065605645575581,229,0005,580
1990-07-055615695615651,666,0005,650
1990-07-045565705565651,557,0005,650
1990-07-035705745555651,723,0005,650
1990-07-025555705555691,326,0005,690
1990-06-295695705545552,048,0005,550
1990-06-285705725545593,029,0005,590
1990-06-275575705575705,716,0005,700
1990-06-265575685545553,683,0005,550
1990-06-255515555505521,607,0005,520
1990-06-225755805655652,977,0005,650
1990-06-215835905835851,936,0005,850
1990-06-205825885825821,031,0005,820
1990-06-195805925785821,825,0005,820
1990-06-185905985895901,104,0005,900
1990-06-156006085966002,952,0006,000
1990-06-145966065966021,562,0006,020
1990-06-135906005896004,242,0006,000
1990-06-126016076006002,160,0006,000
1990-06-116056076026041,668,0006,040
1990-06-086106186066062,535,0006,060
1990-06-076176206056054,362,0006,050
1990-06-066176256176175,701,0006,170
1990-06-056326346196204,371,0006,200
1990-06-046326396326321,945,0006,320
1990-06-016406476306313,951,0006,310
1990-05-316386506376382,830,0006,380
1990-05-306316506316416,852,0006,410
1990-05-296606656306419,880,0006,410
1990-05-286806816616654,965,0006,650
1990-05-2566467466067012,115,0006,700
1990-05-246456636426577,309,0006,570
1990-05-236406526406489,412,0006,480
1990-05-226226356216344,156,0006,340
1990-05-216206226186212,103,0006,210
1990-05-186266296226221,624,0006,220
1990-05-176296316286282,243,0006,280
1990-05-166306356266292,770,0006,290
1990-05-156276396256254,373,0006,250
1990-05-146286346206305,589,0006,300
1990-05-116076196076162,000,0006,160
1990-05-106256296126124,258,0006,120
1990-05-096096256096209,288,0006,200
1990-05-085996105956083,803,0006,080
1990-05-076036055915983,227,0005,980
1990-05-025766005765954,478,0005,950
1990-05-015865945765762,994,0005,760
1990-04-275985995915952,034,0005,950
1990-04-265946045915921,938,0005,920
1990-04-255856005815951,678,0005,950
1990-04-245905955855951,101,0005,950
1990-04-236006015875932,065,0005,930
1990-04-206146205956017,382,0006,010
1990-04-195896155866136,872,0006,130
1990-04-185675805665793,281,0005,790
1990-04-175555845555652,442,0005,650
1990-04-165475695475651,142,0005,650
1990-04-135685795655671,878,0005,670
1990-04-125795895615782,334,0005,780
1990-04-115775915715793,723,0005,790
1990-04-105705875705754,968,0005,750
1990-04-095946045895906,758,0005,900
1990-04-065695805455806,579,0005,800
1990-04-054965304955297,342,0005,290
1990-04-045205294995003,733,0005,000
1990-04-035105294995217,660,0005,210
1990-04-025105344854956,824,0004,950
1990-03-306006105555556,792,0005,550
1990-03-296226396156154,093,0006,150
1990-03-286516516306324,611,0006,320
1990-03-276906956636632,194,0006,630
1990-03-266516836506834,997,0006,830
1990-03-236516656456506,911,0006,500
1990-03-226456536306539,886,0006,530
1990-03-207297316906959,301,0006,950
1990-03-197467517317319,336,0007,310
1990-03-1673575573574510,112,0007,450
1990-03-157267357267317,024,0007,310
1990-03-1474074672372512,402,0007,250
1990-03-1374375874374415,598,0007,440
1990-03-127357557357526,488,0007,520
1990-03-097357437337436,570,0007,430
1990-03-087257467257355,331,0007,350
1990-03-077337347257265,289,0007,260
1990-03-067257487257367,978,0007,360
1990-03-057207307207262,799,0007,260
1990-03-027187287167254,151,0007,250
1990-03-017277277157194,559,0007,190
1990-02-287307437267316,947,0007,310
1990-02-277207307107299,824,0007,290
1990-02-267207237007176,561,0007,170
1990-02-237407457297293,928,0007,290
1990-02-227357557297503,662,0007,500
1990-02-217437507357354,471,0007,350
1990-02-207517557407424,007,0007,420
1990-02-197797857607613,776,0007,610
1990-02-167557737557696,244,0007,690
1990-02-157337497317492,218,0007,490
1990-02-147287357277332,878,0007,330
1990-02-137297357267282,158,0007,280
1990-02-097257407237385,746,0007,380
1990-02-087367397257254,681,0007,250
1990-02-077527527397432,859,0007,430
1990-02-067557577527521,707,0007,520
1990-02-057567567467511,482,0007,510
1990-02-027557567507501,544,0007,500
1990-02-01739750739750970,0007,500
1990-01-317407457367391,175,0007,390
1990-01-307557557417413,014,0007,410
1990-01-297397507307503,479,0007,500
1990-01-267267357237302,782,0007,300
1990-01-257407407207252,160,0007,250
1990-01-247427427207203,050,0007,200
1990-01-237407497357423,819,0007,420
1990-01-227407497347482,728,0007,480
1990-01-197117447087444,955,0007,440
1990-01-187357397277304,077,0007,300
1990-01-177507557357364,935,0007,360
1990-01-167517537357364,731,0007,360
1990-01-127817827657655,891,0007,650
1990-01-117757867757864,426,0007,860
1990-01-107867897727723,663,0007,720
1990-01-097958007927924,947,0007,920
1990-01-087918007907943,245,0007,940
1990-01-058088097897905,688,0007,900
1990-01-048088108008102,365,0008,100

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