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 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 470 | 470 | 466 | 470 | 924,000 | 4,700 |
| 1990-12-27 | 478 | 478 | 466 | 470 | 2,413,000 | 4,700 |
| 1990-12-26 | 475 | 477 | 466 | 473 | 2,571,000 | 4,730 |
| 1990-12-25 | 471 | 485 | 467 | 470 | 2,474,000 | 4,700 |
| 1990-12-21 | 475 | 484 | 475 | 476 | 5,981,000 | 4,760 |
| 1990-12-20 | 490 | 492 | 485 | 490 | 2,246,000 | 4,900 |
| 1990-12-19 | 490 | 497 | 490 | 492 | 4,910,000 | 4,920 |
| 1990-12-18 | 490 | 490 | 480 | 484 | 2,232,000 | 4,840 |
| 1990-12-17 | 491 | 492 | 482 | 490 | 2,373,000 | 4,900 |
| 1990-12-14 | 499 | 505 | 495 | 496 | 5,211,000 | 4,960 |
| 1990-12-13 | 501 | 510 | 492 | 509 | 13,476,000 | 5,090 |
| 1990-12-12 | 490 | 500 | 487 | 491 | 5,345,000 | 4,910 |
| 1990-12-11 | 480 | 495 | 480 | 491 | 1,900,000 | 4,910 |
| 1990-12-10 | 485 | 490 | 475 | 490 | 2,984,000 | 4,900 |
| 1990-12-07 | 465 | 480 | 462 | 470 | 4,912,000 | 4,700 |
| 1990-12-06 | 457 | 457 | 448 | 455 | 2,520,000 | 4,550 |
| 1990-12-05 | 440 | 447 | 433 | 447 | 4,026,000 | 4,470 |
| 1990-12-04 | 445 | 449 | 436 | 436 | 2,685,000 | 4,360 |
| 1990-12-03 | 458 | 458 | 448 | 450 | 1,861,000 | 4,500 |
| 1990-11-30 | 449 | 454 | 436 | 443 | 7,680,000 | 4,430 |
| 1990-11-29 | 443 | 455 | 443 | 448 | 6,539,000 | 4,480 |
| 1990-11-28 | 465 | 469 | 449 | 449 | 7,468,000 | 4,490 |
| 1990-11-27 | 471 | 471 | 461 | 466 | 2,272,000 | 4,660 |
| 1990-11-26 | 475 | 478 | 471 | 474 | 2,618,000 | 4,740 |
| 1990-11-22 | 465 | 475 | 460 | 475 | 5,257,000 | 4,750 |
| 1990-11-21 | 471 | 475 | 451 | 455 | 4,370,000 | 4,550 |
| 1990-11-20 | 485 | 488 | 475 | 475 | 2,526,000 | 4,750 |
| 1990-11-19 | 490 | 493 | 483 | 489 | 2,025,000 | 4,890 |
| 1990-11-16 | 484 | 489 | 480 | 481 | 3,059,000 | 4,810 |
| 1990-11-15 | 498 | 500 | 487 | 487 | 3,377,000 | 4,870 |
| 1990-11-14 | 500 | 502 | 496 | 498 | 2,107,000 | 4,980 |
| 1990-11-13 | 501 | 510 | 500 | 502 | 3,047,000 | 5,020 |
| 1990-11-09 | 493 | 498 | 488 | 495 | 2,714,000 | 4,950 |
| 1990-11-08 | 500 | 508 | 495 | 498 | 4,311,000 | 4,980 |
| 1990-11-07 | 502 | 515 | 502 | 510 | 4,159,000 | 5,100 |
| 1990-11-06 | 520 | 530 | 507 | 512 | 5,228,000 | 5,120 |
| 1990-11-05 | 532 | 539 | 515 | 525 | 2,413,000 | 5,250 |
| 1990-11-02 | 512 | 526 | 509 | 522 | 4,978,000 | 5,220 |
| 1990-11-01 | 525 | 525 | 512 | 517 | 3,885,000 | 5,170 |
| 1990-10-31 | 535 | 540 | 530 | 531 | 2,150,000 | 5,310 |
| 1990-10-30 | 539 | 545 | 535 | 540 | 2,727,000 | 5,400 |
| 1990-10-29 | 543 | 555 | 541 | 549 | 11,553,000 | 5,490 |
| 1990-10-26 | 540 | 550 | 538 | 550 | 5,238,000 | 5,500 |
| 1990-10-25 | 550 | 559 | 545 | 550 | 11,840,000 | 5,500 |
| 1990-10-24 | 524 | 540 | 524 | 540 | 6,648,000 | 5,400 |
| 1990-10-23 | 550 | 554 | 535 | 536 | 10,531,000 | 5,360 |
| 1990-10-22 | 560 | 567 | 540 | 552 | 15,379,000 | 5,520 |
| 1990-10-19 | 559 | 580 | 550 | 560 | 80,627,000 | 5,600 |
| 1990-10-18 | 533 | 550 | 522 | 549 | 22,167,000 | 5,490 |
| 1990-10-17 | 523 | 537 | 513 | 530 | 15,578,000 | 5,300 |
| 1990-10-16 | 533 | 533 | 520 | 529 | 9,622,000 | 5,290 |
| 1990-10-15 | 515 | 526 | 510 | 526 | 8,510,000 | 5,260 |
| 1990-10-12 | 493 | 508 | 491 | 508 | 2,518,000 | 5,080 |
| 1990-10-11 | 492 | 502 | 490 | 498 | 6,599,000 | 4,980 |
| 1990-10-09 | 528 | 528 | 510 | 512 | 5,710,000 | 5,120 |
| 1990-10-08 | 520 | 535 | 511 | 520 | 18,358,000 | 5,200 |
| 1990-10-05 | 498 | 531 | 491 | 525 | 19,922,000 | 5,250 |
| 1990-10-04 | 490 | 503 | 482 | 483 | 4,662,000 | 4,830 |
| 1990-10-03 | 518 | 533 | 494 | 496 | 12,333,000 | 4,960 |
| 1990-10-02 | 494 | 539 | 490 | 538 | 19,580,000 | 5,380 |
| 1990-10-01 | 479 | 487 | 449 | 479 | 15,179,000 | 4,790 |
| 1990-09-28 | 490 | 501 | 467 | 480 | 16,101,000 | 4,800 |
| 1990-09-27 | 495 | 509 | 465 | 500 | 25,679,000 | 5,000 |
| 1990-09-26 | 565 | 566 | 500 | 505 | 37,381,000 | 5,050 |
| 1990-09-25 | 550 | 567 | 547 | 566 | 45,235,000 | 5,660 |
| 1990-09-21 | 529 | 565 | 528 | 565 | 21,663,000 | 5,650 |
| 1990-09-20 | 540 | 545 | 523 | 539 | 18,634,000 | 5,390 |
| 1990-09-19 | 521 | 546 | 520 | 535 | 19,745,000 | 5,350 |
| 1990-09-18 | 519 | 525 | 495 | 516 | 6,931,000 | 5,160 |
| 1990-09-17 | 531 | 533 | 521 | 529 | 5,466,000 | 5,290 |
| 1990-09-14 | 545 | 559 | 536 | 541 | 11,254,000 | 5,410 |
| 1990-09-13 | 537 | 559 | 521 | 555 | 26,877,000 | 5,550 |
| 1990-09-12 | 485 | 527 | 482 | 527 | 13,897,000 | 5,270 |
| 1990-09-11 | 485 | 491 | 482 | 490 | 5,242,000 | 4,900 |
| 1990-09-10 | 460 | 500 | 457 | 500 | 2,705,000 | 5,000 |
| 1990-09-07 | 450 | 460 | 440 | 450 | 1,923,000 | 4,500 |
| 1990-09-06 | 453 | 464 | 446 | 450 | 1,633,000 | 4,500 |
| 1990-09-05 | 470 | 475 | 446 | 450 | 2,568,000 | 4,500 |
| 1990-09-04 | 480 | 486 | 475 | 475 | 1,480,000 | 4,750 |
| 1990-09-03 | 495 | 495 | 480 | 485 | 1,364,000 | 4,850 |
| 1990-08-31 | 498 | 504 | 493 | 497 | 3,840,000 | 4,970 |
| 1990-08-30 | 487 | 495 | 481 | 495 | 4,065,000 | 4,950 |
| 1990-08-29 | 499 | 500 | 470 | 470 | 8,174,000 | 4,700 |
| 1990-08-28 | 519 | 524 | 500 | 500 | 2,658,000 | 5,000 |
| 1990-08-27 | 490 | 514 | 490 | 514 | 1,395,000 | 5,140 |
| 1990-08-24 | 476 | 505 | 476 | 500 | 4,255,000 | 5,000 |
| 1990-08-23 | 497 | 513 | 480 | 481 | 4,055,000 | 4,810 |
| 1990-08-22 | 497 | 510 | 491 | 500 | 2,272,000 | 5,000 |
| 1990-08-21 | 518 | 518 | 496 | 497 | 2,381,000 | 4,970 |
| 1990-08-20 | 517 | 521 | 508 | 508 | 1,321,000 | 5,080 |
| 1990-08-17 | 500 | 517 | 498 | 507 | 1,870,000 | 5,070 |
| 1990-08-16 | 511 | 519 | 503 | 503 | 1,586,000 | 5,030 |
| 1990-08-15 | 522 | 535 | 517 | 521 | 2,274,000 | 5,210 |
| 1990-08-14 | 501 | 523 | 499 | 512 | 2,184,000 | 5,120 |
| 1990-08-13 | 495 | 500 | 495 | 496 | 1,498,000 | 4,960 |
| 1990-08-10 | 510 | 520 | 499 | 505 | 1,320,000 | 5,050 |
| 1990-08-09 | 521 | 528 | 500 | 500 | 1,882,000 | 5,000 |
| 1990-08-08 | 519 | 539 | 511 | 530 | 3,712,000 | 5,300 |
| 1990-08-07 | 475 | 510 | 475 | 505 | 4,671,000 | 5,050 |
| 1990-08-06 | 500 | 508 | 495 | 500 | 1,550,000 | 5,000 |
| 1990-08-03 | 515 | 524 | 510 | 510 | 1,415,000 | 5,100 |
| 1990-08-02 | 525 | 530 | 513 | 530 | 1,805,000 | 5,300 |
| 1990-08-01 | 545 | 545 | 525 | 530 | 2,227,000 | 5,300 |
| 1990-07-31 | 516 | 540 | 516 | 526 | 2,141,000 | 5,260 |
| 1990-07-30 | 516 | 519 | 507 | 516 | 1,358,000 | 5,160 |
| 1990-07-27 | 508 | 528 | 500 | 521 | 3,392,000 | 5,210 |
| 1990-07-26 | 520 | 530 | 505 | 508 | 2,298,000 | 5,080 |
| 1990-07-25 | 537 | 540 | 520 | 520 | 1,522,000 | 5,200 |
| 1990-07-24 | 537 | 547 | 537 | 538 | 1,525,000 | 5,380 |
| 1990-07-23 | 551 | 554 | 544 | 547 | 1,296,000 | 5,470 |
| 1990-07-20 | 553 | 565 | 553 | 555 | 1,505,000 | 5,550 |
| 1990-07-19 | 561 | 564 | 555 | 560 | 1,776,000 | 5,600 |
| 1990-07-18 | 561 | 568 | 560 | 561 | 1,336,000 | 5,610 |
| 1990-07-17 | 561 | 564 | 555 | 558 | 1,194,000 | 5,580 |
| 1990-07-16 | 551 | 559 | 551 | 553 | 1,517,000 | 5,530 |
| 1990-07-13 | 553 | 559 | 550 | 550 | 2,127,000 | 5,500 |
| 1990-07-12 | 560 | 560 | 548 | 550 | 2,622,000 | 5,500 |
| 1990-07-11 | 550 | 558 | 550 | 556 | 1,208,000 | 5,560 |
| 1990-07-10 | 551 | 555 | 550 | 550 | 1,362,000 | 5,500 |
| 1990-07-09 | 555 | 558 | 551 | 555 | 1,376,000 | 5,550 |
| 1990-07-06 | 560 | 564 | 557 | 558 | 1,229,000 | 5,580 |
| 1990-07-05 | 561 | 569 | 561 | 565 | 1,666,000 | 5,650 |
| 1990-07-04 | 556 | 570 | 556 | 565 | 1,557,000 | 5,650 |
| 1990-07-03 | 570 | 574 | 555 | 565 | 1,723,000 | 5,650 |
| 1990-07-02 | 555 | 570 | 555 | 569 | 1,326,000 | 5,690 |
| 1990-06-29 | 569 | 570 | 554 | 555 | 2,048,000 | 5,550 |
| 1990-06-28 | 570 | 572 | 554 | 559 | 3,029,000 | 5,590 |
| 1990-06-27 | 557 | 570 | 557 | 570 | 5,716,000 | 5,700 |
| 1990-06-26 | 557 | 568 | 554 | 555 | 3,683,000 | 5,550 |
| 1990-06-25 | 551 | 555 | 550 | 552 | 1,607,000 | 5,520 |
| 1990-06-22 | 575 | 580 | 565 | 565 | 2,977,000 | 5,650 |
| 1990-06-21 | 583 | 590 | 583 | 585 | 1,936,000 | 5,850 |
| 1990-06-20 | 582 | 588 | 582 | 582 | 1,031,000 | 5,820 |
| 1990-06-19 | 580 | 592 | 578 | 582 | 1,825,000 | 5,820 |
| 1990-06-18 | 590 | 598 | 589 | 590 | 1,104,000 | 5,900 |
| 1990-06-15 | 600 | 608 | 596 | 600 | 2,952,000 | 6,000 |
| 1990-06-14 | 596 | 606 | 596 | 602 | 1,562,000 | 6,020 |
| 1990-06-13 | 590 | 600 | 589 | 600 | 4,242,000 | 6,000 |
| 1990-06-12 | 601 | 607 | 600 | 600 | 2,160,000 | 6,000 |
| 1990-06-11 | 605 | 607 | 602 | 604 | 1,668,000 | 6,040 |
| 1990-06-08 | 610 | 618 | 606 | 606 | 2,535,000 | 6,060 |
| 1990-06-07 | 617 | 620 | 605 | 605 | 4,362,000 | 6,050 |
| 1990-06-06 | 617 | 625 | 617 | 617 | 5,701,000 | 6,170 |
| 1990-06-05 | 632 | 634 | 619 | 620 | 4,371,000 | 6,200 |
| 1990-06-04 | 632 | 639 | 632 | 632 | 1,945,000 | 6,320 |
| 1990-06-01 | 640 | 647 | 630 | 631 | 3,951,000 | 6,310 |
| 1990-05-31 | 638 | 650 | 637 | 638 | 2,830,000 | 6,380 |
| 1990-05-30 | 631 | 650 | 631 | 641 | 6,852,000 | 6,410 |
| 1990-05-29 | 660 | 665 | 630 | 641 | 9,880,000 | 6,410 |
| 1990-05-28 | 680 | 681 | 661 | 665 | 4,965,000 | 6,650 |
| 1990-05-25 | 664 | 674 | 660 | 670 | 12,115,000 | 6,700 |
| 1990-05-24 | 645 | 663 | 642 | 657 | 7,309,000 | 6,570 |
| 1990-05-23 | 640 | 652 | 640 | 648 | 9,412,000 | 6,480 |
| 1990-05-22 | 622 | 635 | 621 | 634 | 4,156,000 | 6,340 |
| 1990-05-21 | 620 | 622 | 618 | 621 | 2,103,000 | 6,210 |
| 1990-05-18 | 626 | 629 | 622 | 622 | 1,624,000 | 6,220 |
| 1990-05-17 | 629 | 631 | 628 | 628 | 2,243,000 | 6,280 |
| 1990-05-16 | 630 | 635 | 626 | 629 | 2,770,000 | 6,290 |
| 1990-05-15 | 627 | 639 | 625 | 625 | 4,373,000 | 6,250 |
| 1990-05-14 | 628 | 634 | 620 | 630 | 5,589,000 | 6,300 |
| 1990-05-11 | 607 | 619 | 607 | 616 | 2,000,000 | 6,160 |
| 1990-05-10 | 625 | 629 | 612 | 612 | 4,258,000 | 6,120 |
| 1990-05-09 | 609 | 625 | 609 | 620 | 9,288,000 | 6,200 |
| 1990-05-08 | 599 | 610 | 595 | 608 | 3,803,000 | 6,080 |
| 1990-05-07 | 603 | 605 | 591 | 598 | 3,227,000 | 5,980 |
| 1990-05-02 | 576 | 600 | 576 | 595 | 4,478,000 | 5,950 |
| 1990-05-01 | 586 | 594 | 576 | 576 | 2,994,000 | 5,760 |
| 1990-04-27 | 598 | 599 | 591 | 595 | 2,034,000 | 5,950 |
| 1990-04-26 | 594 | 604 | 591 | 592 | 1,938,000 | 5,920 |
| 1990-04-25 | 585 | 600 | 581 | 595 | 1,678,000 | 5,950 |
| 1990-04-24 | 590 | 595 | 585 | 595 | 1,101,000 | 5,950 |
| 1990-04-23 | 600 | 601 | 587 | 593 | 2,065,000 | 5,930 |
| 1990-04-20 | 614 | 620 | 595 | 601 | 7,382,000 | 6,010 |
| 1990-04-19 | 589 | 615 | 586 | 613 | 6,872,000 | 6,130 |
| 1990-04-18 | 567 | 580 | 566 | 579 | 3,281,000 | 5,790 |
| 1990-04-17 | 555 | 584 | 555 | 565 | 2,442,000 | 5,650 |
| 1990-04-16 | 547 | 569 | 547 | 565 | 1,142,000 | 5,650 |
| 1990-04-13 | 568 | 579 | 565 | 567 | 1,878,000 | 5,670 |
| 1990-04-12 | 579 | 589 | 561 | 578 | 2,334,000 | 5,780 |
| 1990-04-11 | 577 | 591 | 571 | 579 | 3,723,000 | 5,790 |
| 1990-04-10 | 570 | 587 | 570 | 575 | 4,968,000 | 5,750 |
| 1990-04-09 | 594 | 604 | 589 | 590 | 6,758,000 | 5,900 |
| 1990-04-06 | 569 | 580 | 545 | 580 | 6,579,000 | 5,800 |
| 1990-04-05 | 496 | 530 | 495 | 529 | 7,342,000 | 5,290 |
| 1990-04-04 | 520 | 529 | 499 | 500 | 3,733,000 | 5,000 |
| 1990-04-03 | 510 | 529 | 499 | 521 | 7,660,000 | 5,210 |
| 1990-04-02 | 510 | 534 | 485 | 495 | 6,824,000 | 4,950 |
| 1990-03-30 | 600 | 610 | 555 | 555 | 6,792,000 | 5,550 |
| 1990-03-29 | 622 | 639 | 615 | 615 | 4,093,000 | 6,150 |
| 1990-03-28 | 651 | 651 | 630 | 632 | 4,611,000 | 6,320 |
| 1990-03-27 | 690 | 695 | 663 | 663 | 2,194,000 | 6,630 |
| 1990-03-26 | 651 | 683 | 650 | 683 | 4,997,000 | 6,830 |
| 1990-03-23 | 651 | 665 | 645 | 650 | 6,911,000 | 6,500 |
| 1990-03-22 | 645 | 653 | 630 | 653 | 9,886,000 | 6,530 |
| 1990-03-20 | 729 | 731 | 690 | 695 | 9,301,000 | 6,950 |
| 1990-03-19 | 746 | 751 | 731 | 731 | 9,336,000 | 7,310 |
| 1990-03-16 | 735 | 755 | 735 | 745 | 10,112,000 | 7,450 |
| 1990-03-15 | 726 | 735 | 726 | 731 | 7,024,000 | 7,310 |
| 1990-03-14 | 740 | 746 | 723 | 725 | 12,402,000 | 7,250 |
| 1990-03-13 | 743 | 758 | 743 | 744 | 15,598,000 | 7,440 |
| 1990-03-12 | 735 | 755 | 735 | 752 | 6,488,000 | 7,520 |
| 1990-03-09 | 735 | 743 | 733 | 743 | 6,570,000 | 7,430 |
| 1990-03-08 | 725 | 746 | 725 | 735 | 5,331,000 | 7,350 |
| 1990-03-07 | 733 | 734 | 725 | 726 | 5,289,000 | 7,260 |
| 1990-03-06 | 725 | 748 | 725 | 736 | 7,978,000 | 7,360 |
| 1990-03-05 | 720 | 730 | 720 | 726 | 2,799,000 | 7,260 |
| 1990-03-02 | 718 | 728 | 716 | 725 | 4,151,000 | 7,250 |
| 1990-03-01 | 727 | 727 | 715 | 719 | 4,559,000 | 7,190 |
| 1990-02-28 | 730 | 743 | 726 | 731 | 6,947,000 | 7,310 |
| 1990-02-27 | 720 | 730 | 710 | 729 | 9,824,000 | 7,290 |
| 1990-02-26 | 720 | 723 | 700 | 717 | 6,561,000 | 7,170 |
| 1990-02-23 | 740 | 745 | 729 | 729 | 3,928,000 | 7,290 |
| 1990-02-22 | 735 | 755 | 729 | 750 | 3,662,000 | 7,500 |
| 1990-02-21 | 743 | 750 | 735 | 735 | 4,471,000 | 7,350 |
| 1990-02-20 | 751 | 755 | 740 | 742 | 4,007,000 | 7,420 |
| 1990-02-19 | 779 | 785 | 760 | 761 | 3,776,000 | 7,610 |
| 1990-02-16 | 755 | 773 | 755 | 769 | 6,244,000 | 7,690 |
| 1990-02-15 | 733 | 749 | 731 | 749 | 2,218,000 | 7,490 |
| 1990-02-14 | 728 | 735 | 727 | 733 | 2,878,000 | 7,330 |
| 1990-02-13 | 729 | 735 | 726 | 728 | 2,158,000 | 7,280 |
| 1990-02-09 | 725 | 740 | 723 | 738 | 5,746,000 | 7,380 |
| 1990-02-08 | 736 | 739 | 725 | 725 | 4,681,000 | 7,250 |
| 1990-02-07 | 752 | 752 | 739 | 743 | 2,859,000 | 7,430 |
| 1990-02-06 | 755 | 757 | 752 | 752 | 1,707,000 | 7,520 |
| 1990-02-05 | 756 | 756 | 746 | 751 | 1,482,000 | 7,510 |
| 1990-02-02 | 755 | 756 | 750 | 750 | 1,544,000 | 7,500 |
| 1990-02-01 | 739 | 750 | 739 | 750 | 970,000 | 7,500 |
| 1990-01-31 | 740 | 745 | 736 | 739 | 1,175,000 | 7,390 |
| 1990-01-30 | 755 | 755 | 741 | 741 | 3,014,000 | 7,410 |
| 1990-01-29 | 739 | 750 | 730 | 750 | 3,479,000 | 7,500 |
| 1990-01-26 | 726 | 735 | 723 | 730 | 2,782,000 | 7,300 |
| 1990-01-25 | 740 | 740 | 720 | 725 | 2,160,000 | 7,250 |
| 1990-01-24 | 742 | 742 | 720 | 720 | 3,050,000 | 7,200 |
| 1990-01-23 | 740 | 749 | 735 | 742 | 3,819,000 | 7,420 |
| 1990-01-22 | 740 | 749 | 734 | 748 | 2,728,000 | 7,480 |
| 1990-01-19 | 711 | 744 | 708 | 744 | 4,955,000 | 7,440 |
| 1990-01-18 | 735 | 739 | 727 | 730 | 4,077,000 | 7,300 |
| 1990-01-17 | 750 | 755 | 735 | 736 | 4,935,000 | 7,360 |
| 1990-01-16 | 751 | 753 | 735 | 736 | 4,731,000 | 7,360 |
| 1990-01-12 | 781 | 782 | 765 | 765 | 5,891,000 | 7,650 |
| 1990-01-11 | 775 | 786 | 775 | 786 | 4,426,000 | 7,860 |
| 1990-01-10 | 786 | 789 | 772 | 772 | 3,663,000 | 7,720 |
| 1990-01-09 | 795 | 800 | 792 | 792 | 4,947,000 | 7,920 |
| 1990-01-08 | 791 | 800 | 790 | 794 | 3,245,000 | 7,940 |
| 1990-01-05 | 808 | 809 | 789 | 790 | 5,688,000 | 7,900 |
| 1990-01-04 | 808 | 810 | 800 | 810 | 2,365,000 | 8,100 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1989-03-28]1株→1.03株