5406 (株)神戸製鋼所 の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 415 | 420 | 415 | 415 | 776,000 | 4,150 |
| 1991-12-27 | 419 | 420 | 413 | 415 | 756,000 | 4,150 |
| 1991-12-26 | 410 | 419 | 409 | 418 | 1,076,000 | 4,180 |
| 1991-12-25 | 408 | 417 | 406 | 410 | 2,247,000 | 4,100 |
| 1991-12-24 | 420 | 421 | 408 | 409 | 1,214,000 | 4,090 |
| 1991-12-20 | 413 | 415 | 407 | 410 | 3,332,000 | 4,100 |
| 1991-12-19 | 418 | 422 | 415 | 415 | 1,946,000 | 4,150 |
| 1991-12-18 | 423 | 424 | 420 | 424 | 941,000 | 4,240 |
| 1991-12-17 | 425 | 425 | 420 | 425 | 852,000 | 4,250 |
| 1991-12-16 | 425 | 425 | 421 | 425 | 773,000 | 4,250 |
| 1991-12-13 | 426 | 426 | 421 | 424 | 4,757,000 | 4,240 |
| 1991-12-12 | 420 | 425 | 418 | 419 | 973,000 | 4,190 |
| 1991-12-11 | 420 | 425 | 417 | 418 | 1,254,000 | 4,180 |
| 1991-12-10 | 430 | 430 | 420 | 423 | 1,073,000 | 4,230 |
| 1991-12-09 | 430 | 430 | 422 | 423 | 449,000 | 4,230 |
| 1991-12-06 | 430 | 432 | 424 | 430 | 765,000 | 4,300 |
| 1991-12-05 | 431 | 432 | 425 | 432 | 1,216,000 | 4,320 |
| 1991-12-04 | 427 | 440 | 426 | 436 | 1,868,000 | 4,360 |
| 1991-12-03 | 424 | 427 | 423 | 423 | 1,505,000 | 4,230 |
| 1991-12-02 | 437 | 437 | 422 | 423 | 2,142,000 | 4,230 |
| 1991-11-29 | 444 | 444 | 434 | 437 | 1,776,000 | 4,370 |
| 1991-11-28 | 445 | 447 | 443 | 446 | 979,000 | 4,460 |
| 1991-11-27 | 445 | 448 | 444 | 444 | 636,000 | 4,440 |
| 1991-11-26 | 443 | 452 | 443 | 449 | 945,000 | 4,490 |
| 1991-11-25 | 443 | 445 | 443 | 443 | 424,000 | 4,430 |
| 1991-11-22 | 443 | 449 | 443 | 443 | 782,000 | 4,430 |
| 1991-11-21 | 450 | 450 | 442 | 443 | 991,000 | 4,430 |
| 1991-11-20 | 439 | 450 | 439 | 448 | 1,735,000 | 4,480 |
| 1991-11-19 | 453 | 453 | 444 | 444 | 1,243,000 | 4,440 |
| 1991-11-18 | 442 | 451 | 442 | 448 | 1,132,000 | 4,480 |
| 1991-11-15 | 456 | 458 | 454 | 456 | 1,324,000 | 4,560 |
| 1991-11-14 | 459 | 464 | 455 | 456 | 1,117,000 | 4,560 |
| 1991-11-13 | 470 | 474 | 457 | 463 | 895,000 | 4,630 |
| 1991-11-12 | 470 | 475 | 468 | 472 | 1,042,000 | 4,720 |
| 1991-11-11 | 470 | 470 | 466 | 468 | 558,000 | 4,680 |
| 1991-11-08 | 477 | 477 | 468 | 470 | 693,000 | 4,700 |
| 1991-11-07 | 473 | 476 | 473 | 473 | 1,117,000 | 4,730 |
| 1991-11-06 | 479 | 479 | 473 | 473 | 650,000 | 4,730 |
| 1991-11-05 | 481 | 483 | 479 | 483 | 406,000 | 4,830 |
| 1991-11-01 | 479 | 481 | 475 | 481 | 751,000 | 4,810 |
| 1991-10-31 | 477 | 480 | 473 | 480 | 1,276,000 | 4,800 |
| 1991-10-30 | 480 | 480 | 474 | 477 | 1,166,000 | 4,770 |
| 1991-10-29 | 485 | 487 | 480 | 481 | 738,000 | 4,810 |
| 1991-10-28 | 484 | 490 | 480 | 485 | 930,000 | 4,850 |
| 1991-10-25 | 486 | 487 | 481 | 485 | 1,492,000 | 4,850 |
| 1991-10-24 | 485 | 488 | 481 | 485 | 2,916,000 | 4,850 |
| 1991-10-23 | 484 | 485 | 480 | 484 | 2,020,000 | 4,840 |
| 1991-10-22 | 481 | 485 | 480 | 484 | 1,404,000 | 4,840 |
| 1991-10-21 | 495 | 497 | 488 | 488 | 1,923,000 | 4,880 |
| 1991-10-18 | 490 | 495 | 487 | 494 | 2,139,000 | 4,940 |
| 1991-10-17 | 485 | 492 | 483 | 492 | 1,191,000 | 4,920 |
| 1991-10-16 | 488 | 491 | 480 | 480 | 769,000 | 4,800 |
| 1991-10-15 | 488 | 494 | 482 | 493 | 1,326,000 | 4,930 |
| 1991-10-14 | 485 | 489 | 482 | 488 | 1,649,000 | 4,880 |
| 1991-10-11 | 488 | 490 | 478 | 485 | 1,731,000 | 4,850 |
| 1991-10-09 | 480 | 489 | 478 | 488 | 3,147,000 | 4,880 |
| 1991-10-08 | 485 | 485 | 478 | 480 | 935,000 | 4,800 |
| 1991-10-07 | 483 | 487 | 481 | 486 | 558,000 | 4,860 |
| 1991-10-04 | 493 | 493 | 481 | 488 | 1,278,000 | 4,880 |
| 1991-10-03 | 480 | 493 | 475 | 493 | 2,874,000 | 4,930 |
| 1991-10-02 | 482 | 485 | 475 | 485 | 1,252,000 | 4,850 |
| 1991-10-01 | 471 | 478 | 464 | 477 | 1,173,000 | 4,770 |
| 1991-09-30 | 475 | 478 | 468 | 471 | 993,000 | 4,710 |
| 1991-09-27 | 489 | 494 | 477 | 477 | 1,706,000 | 4,770 |
| 1991-09-26 | 463 | 489 | 463 | 489 | 1,379,000 | 4,890 |
| 1991-09-25 | 475 | 475 | 464 | 468 | 1,839,000 | 4,680 |
| 1991-09-24 | 461 | 468 | 460 | 463 | 2,201,000 | 4,630 |
| 1991-09-20 | 476 | 476 | 466 | 466 | 3,011,000 | 4,660 |
| 1991-09-19 | 474 | 479 | 471 | 471 | 5,169,000 | 4,710 |
| 1991-09-18 | 480 | 480 | 474 | 480 | 1,611,000 | 4,800 |
| 1991-09-17 | 486 | 489 | 482 | 483 | 4,158,000 | 4,830 |
| 1991-09-13 | 485 | 490 | 475 | 485 | 6,529,000 | 4,850 |
| 1991-09-12 | 480 | 484 | 478 | 481 | 1,079,000 | 4,810 |
| 1991-09-11 | 476 | 485 | 469 | 484 | 991,000 | 4,840 |
| 1991-09-10 | 480 | 486 | 478 | 480 | 950,000 | 4,800 |
| 1991-09-09 | 490 | 490 | 480 | 480 | 684,000 | 4,800 |
| 1991-09-06 | 485 | 495 | 483 | 490 | 5,933,000 | 4,900 |
| 1991-09-05 | 480 | 483 | 476 | 483 | 3,374,000 | 4,830 |
| 1991-09-04 | 484 | 486 | 477 | 482 | 5,462,000 | 4,820 |
| 1991-09-03 | 484 | 491 | 480 | 487 | 3,075,000 | 4,870 |
| 1991-09-02 | 479 | 483 | 465 | 479 | 3,126,000 | 4,790 |
| 1991-08-30 | 467 | 479 | 465 | 479 | 1,504,000 | 4,790 |
| 1991-08-29 | 456 | 460 | 452 | 457 | 516,000 | 4,570 |
| 1991-08-28 | 453 | 453 | 441 | 441 | 5,913,000 | 4,410 |
| 1991-08-27 | 460 | 465 | 449 | 453 | 992,000 | 4,530 |
| 1991-08-26 | 450 | 465 | 447 | 465 | 3,329,000 | 4,650 |
| 1991-08-23 | 461 | 463 | 459 | 460 | 974,000 | 4,600 |
| 1991-08-22 | 467 | 467 | 460 | 461 | 1,361,000 | 4,610 |
| 1991-08-21 | 450 | 457 | 445 | 447 | 1,459,000 | 4,470 |
| 1991-08-20 | 442 | 447 | 440 | 442 | 1,356,000 | 4,420 |
| 1991-08-19 | 460 | 460 | 434 | 440 | 3,052,000 | 4,400 |
| 1991-08-16 | 474 | 478 | 455 | 455 | 3,368,000 | 4,550 |
| 1991-08-15 | 480 | 483 | 473 | 474 | 4,846,000 | 4,740 |
| 1991-08-14 | 479 | 485 | 477 | 485 | 2,285,000 | 4,850 |
| 1991-08-13 | 474 | 480 | 472 | 478 | 1,290,000 | 4,780 |
| 1991-08-12 | 479 | 479 | 471 | 472 | 8,063,000 | 4,720 |
| 1991-08-09 | 481 | 484 | 480 | 480 | 554,000 | 4,800 |
| 1991-08-08 | 485 | 489 | 481 | 489 | 734,000 | 4,890 |
| 1991-08-07 | 483 | 486 | 473 | 485 | 660,000 | 4,850 |
| 1991-08-06 | 476 | 484 | 476 | 479 | 626,000 | 4,790 |
| 1991-08-05 | 488 | 488 | 476 | 476 | 692,000 | 4,760 |
| 1991-08-02 | 486 | 489 | 476 | 489 | 422,000 | 4,890 |
| 1991-08-01 | 484 | 490 | 475 | 489 | 683,000 | 4,890 |
| 1991-07-31 | 494 | 495 | 482 | 493 | 1,909,000 | 4,930 |
| 1991-07-30 | 489 | 493 | 480 | 493 | 970,000 | 4,930 |
| 1991-07-29 | 490 | 493 | 473 | 485 | 860,000 | 4,850 |
| 1991-07-26 | 475 | 496 | 475 | 490 | 5,883,000 | 4,900 |
| 1991-07-25 | 478 | 482 | 473 | 478 | 1,133,000 | 4,780 |
| 1991-07-24 | 469 | 480 | 469 | 480 | 1,520,000 | 4,800 |
| 1991-07-23 | 465 | 470 | 464 | 470 | 1,215,000 | 4,700 |
| 1991-07-22 | 471 | 473 | 465 | 465 | 942,000 | 4,650 |
| 1991-07-19 | 477 | 481 | 471 | 473 | 2,334,000 | 4,730 |
| 1991-07-18 | 470 | 475 | 468 | 475 | 836,000 | 4,750 |
| 1991-07-17 | 472 | 475 | 470 | 473 | 1,141,000 | 4,730 |
| 1991-07-16 | 480 | 482 | 476 | 476 | 2,827,000 | 4,760 |
| 1991-07-15 | 478 | 484 | 476 | 480 | 1,646,000 | 4,800 |
| 1991-07-12 | 474 | 480 | 473 | 475 | 449,000 | 4,750 |
| 1991-07-11 | 470 | 475 | 470 | 475 | 1,049,000 | 4,750 |
| 1991-07-10 | 465 | 478 | 465 | 475 | 1,395,000 | 4,750 |
| 1991-07-09 | 457 | 475 | 450 | 470 | 2,116,000 | 4,700 |
| 1991-07-08 | 466 | 470 | 461 | 461 | 2,082,000 | 4,610 |
| 1991-07-05 | 477 | 477 | 465 | 465 | 1,226,000 | 4,650 |
| 1991-07-04 | 466 | 477 | 462 | 474 | 1,495,000 | 4,740 |
| 1991-07-03 | 478 | 478 | 461 | 466 | 1,509,000 | 4,660 |
| 1991-07-02 | 488 | 490 | 478 | 479 | 1,457,000 | 4,790 |
| 1991-07-01 | 485 | 495 | 482 | 493 | 2,658,000 | 4,930 |
| 1991-06-28 | 490 | 490 | 473 | 475 | 1,186,000 | 4,750 |
| 1991-06-27 | 490 | 494 | 480 | 490 | 1,170,000 | 4,900 |
| 1991-06-26 | 489 | 500 | 485 | 495 | 2,844,000 | 4,950 |
| 1991-06-25 | 472 | 494 | 472 | 494 | 2,115,000 | 4,940 |
| 1991-06-24 | 486 | 486 | 480 | 482 | 1,708,000 | 4,820 |
| 1991-06-21 | 490 | 490 | 485 | 490 | 1,639,000 | 4,900 |
| 1991-06-20 | 485 | 495 | 482 | 490 | 2,236,000 | 4,900 |
| 1991-06-19 | 493 | 493 | 481 | 485 | 3,087,000 | 4,850 |
| 1991-06-18 | 500 | 505 | 496 | 496 | 1,646,000 | 4,960 |
| 1991-06-17 | 520 | 520 | 507 | 508 | 668,000 | 5,080 |
| 1991-06-14 | 505 | 510 | 505 | 510 | 3,621,000 | 5,100 |
| 1991-06-13 | 506 | 510 | 504 | 510 | 1,101,000 | 5,100 |
| 1991-06-12 | 517 | 517 | 509 | 510 | 824,000 | 5,100 |
| 1991-06-11 | 510 | 519 | 509 | 517 | 1,622,000 | 5,170 |
| 1991-06-10 | 511 | 523 | 509 | 518 | 850,000 | 5,180 |
| 1991-06-07 | 518 | 519 | 514 | 518 | 494,000 | 5,180 |
| 1991-06-06 | 519 | 519 | 512 | 519 | 1,474,000 | 5,190 |
| 1991-06-05 | 525 | 531 | 525 | 525 | 1,638,000 | 5,250 |
| 1991-06-04 | 530 | 533 | 528 | 529 | 1,213,000 | 5,290 |
| 1991-06-03 | 536 | 540 | 535 | 539 | 633,000 | 5,390 |
| 1991-05-31 | 539 | 540 | 536 | 540 | 1,827,000 | 5,400 |
| 1991-05-30 | 540 | 540 | 535 | 539 | 1,446,000 | 5,390 |
| 1991-05-29 | 536 | 540 | 535 | 535 | 1,724,000 | 5,350 |
| 1991-05-28 | 532 | 537 | 531 | 537 | 669,000 | 5,370 |
| 1991-05-27 | 537 | 542 | 533 | 539 | 616,000 | 5,390 |
| 1991-05-24 | 542 | 542 | 532 | 535 | 1,383,000 | 5,350 |
| 1991-05-23 | 531 | 544 | 531 | 540 | 1,226,000 | 5,400 |
| 1991-05-22 | 540 | 543 | 530 | 530 | 1,656,000 | 5,300 |
| 1991-05-21 | 537 | 538 | 530 | 535 | 1,016,000 | 5,350 |
| 1991-05-20 | 539 | 539 | 530 | 535 | 809,000 | 5,350 |
| 1991-05-17 | 540 | 542 | 536 | 539 | 1,249,000 | 5,390 |
| 1991-05-16 | 534 | 540 | 533 | 537 | 1,123,000 | 5,370 |
| 1991-05-15 | 534 | 540 | 532 | 537 | 1,531,000 | 5,370 |
| 1991-05-14 | 536 | 540 | 527 | 533 | 1,044,000 | 5,330 |
| 1991-05-13 | 534 | 545 | 534 | 535 | 923,000 | 5,350 |
| 1991-05-10 | 540 | 544 | 535 | 544 | 1,608,000 | 5,440 |
| 1991-05-09 | 540 | 544 | 537 | 540 | 1,546,000 | 5,400 |
| 1991-05-08 | 537 | 540 | 536 | 540 | 1,141,000 | 5,400 |
| 1991-05-07 | 542 | 545 | 538 | 540 | 984,000 | 5,400 |
| 1991-05-02 | 549 | 551 | 537 | 542 | 3,108,000 | 5,420 |
| 1991-05-01 | 552 | 554 | 543 | 550 | 5,709,000 | 5,500 |
| 1991-04-30 | 535 | 549 | 535 | 545 | 3,571,000 | 5,450 |
| 1991-04-26 | 537 | 544 | 531 | 540 | 3,497,000 | 5,400 |
| 1991-04-25 | 536 | 542 | 529 | 531 | 5,744,000 | 5,310 |
| 1991-04-24 | 550 | 555 | 545 | 545 | 11,661,000 | 5,450 |
| 1991-04-23 | 539 | 552 | 537 | 552 | 15,327,000 | 5,520 |
| 1991-04-22 | 525 | 547 | 520 | 539 | 4,936,000 | 5,390 |
| 1991-04-19 | 534 | 535 | 518 | 527 | 4,664,000 | 5,270 |
| 1991-04-18 | 544 | 545 | 536 | 536 | 3,339,000 | 5,360 |
| 1991-04-17 | 551 | 555 | 543 | 546 | 2,224,000 | 5,460 |
| 1991-04-16 | 550 | 555 | 542 | 555 | 2,582,000 | 5,550 |
| 1991-04-15 | 558 | 559 | 548 | 550 | 2,992,000 | 5,500 |
| 1991-04-12 | 541 | 560 | 541 | 560 | 3,590,000 | 5,600 |
| 1991-04-11 | 541 | 545 | 539 | 540 | 1,319,000 | 5,400 |
| 1991-04-10 | 540 | 546 | 539 | 541 | 2,408,000 | 5,410 |
| 1991-04-09 | 542 | 549 | 540 | 540 | 2,107,000 | 5,400 |
| 1991-04-08 | 551 | 557 | 546 | 551 | 3,228,000 | 5,510 |
| 1991-04-05 | 559 | 562 | 551 | 561 | 3,624,000 | 5,610 |
| 1991-04-04 | 550 | 558 | 550 | 556 | 4,653,000 | 5,560 |
| 1991-04-03 | 552 | 559 | 551 | 558 | 10,018,000 | 5,580 |
| 1991-04-02 | 535 | 545 | 535 | 542 | 3,550,000 | 5,420 |
| 1991-04-01 | 538 | 543 | 533 | 539 | 2,712,000 | 5,390 |
| 1991-03-29 | 547 | 547 | 536 | 542 | 2,947,000 | 5,420 |
| 1991-03-28 | 537 | 541 | 532 | 538 | 1,243,000 | 5,380 |
| 1991-03-27 | 539 | 541 | 535 | 537 | 2,007,000 | 5,370 |
| 1991-03-26 | 552 | 552 | 535 | 542 | 6,690,000 | 5,420 |
| 1991-03-25 | 553 | 562 | 535 | 535 | 9,631,000 | 5,350 |
| 1991-03-22 | 568 | 568 | 558 | 560 | 8,465,000 | 5,600 |
| 1991-03-20 | 553 | 564 | 552 | 558 | 13,927,000 | 5,580 |
| 1991-03-19 | 554 | 571 | 552 | 563 | 18,652,000 | 5,630 |
| 1991-03-18 | 548 | 562 | 547 | 558 | 19,759,000 | 5,580 |
| 1991-03-15 | 523 | 544 | 523 | 541 | 11,352,000 | 5,410 |
| 1991-03-14 | 529 | 531 | 523 | 529 | 4,607,000 | 5,290 |
| 1991-03-13 | 525 | 527 | 520 | 525 | 3,023,000 | 5,250 |
| 1991-03-12 | 517 | 530 | 516 | 525 | 2,109,000 | 5,250 |
| 1991-03-11 | 518 | 521 | 518 | 520 | 1,131,000 | 5,200 |
| 1991-03-08 | 519 | 521 | 517 | 518 | 4,510,000 | 5,180 |
| 1991-03-07 | 516 | 524 | 515 | 520 | 1,978,000 | 5,200 |
| 1991-03-06 | 525 | 525 | 518 | 518 | 2,808,000 | 5,180 |
| 1991-03-05 | 519 | 522 | 515 | 515 | 3,163,000 | 5,150 |
| 1991-03-04 | 510 | 520 | 510 | 520 | 1,826,000 | 5,200 |
| 1991-03-01 | 530 | 535 | 520 | 520 | 3,499,000 | 5,200 |
| 1991-02-28 | 528 | 537 | 524 | 535 | 7,619,000 | 5,350 |
| 1991-02-27 | 518 | 523 | 515 | 519 | 2,906,000 | 5,190 |
| 1991-02-26 | 528 | 533 | 520 | 520 | 5,628,000 | 5,200 |
| 1991-02-25 | 527 | 530 | 521 | 527 | 4,867,000 | 5,270 |
| 1991-02-22 | 522 | 530 | 516 | 518 | 2,417,000 | 5,180 |
| 1991-02-21 | 518 | 528 | 516 | 523 | 9,031,000 | 5,230 |
| 1991-02-20 | 530 | 538 | 522 | 528 | 3,653,000 | 5,280 |
| 1991-02-19 | 543 | 548 | 535 | 540 | 6,686,000 | 5,400 |
| 1991-02-18 | 529 | 546 | 524 | 546 | 18,715,000 | 5,460 |
| 1991-02-15 | 513 | 522 | 513 | 516 | 3,311,000 | 5,160 |
| 1991-02-14 | 528 | 532 | 515 | 522 | 6,812,000 | 5,220 |
| 1991-02-13 | 525 | 533 | 518 | 520 | 5,761,000 | 5,200 |
| 1991-02-12 | 510 | 529 | 510 | 529 | 12,067,000 | 5,290 |
| 1991-02-08 | 495 | 503 | 492 | 503 | 1,702,000 | 5,030 |
| 1991-02-07 | 501 | 501 | 494 | 500 | 2,347,000 | 5,000 |
| 1991-02-06 | 499 | 513 | 490 | 491 | 10,213,000 | 4,910 |
| 1991-02-05 | 481 | 493 | 481 | 490 | 2,435,000 | 4,900 |
| 1991-02-04 | 481 | 484 | 480 | 482 | 818,000 | 4,820 |
| 1991-02-01 | 481 | 484 | 477 | 478 | 1,503,000 | 4,780 |
| 1991-01-31 | 488 | 490 | 481 | 486 | 6,623,000 | 4,860 |
| 1991-01-30 | 480 | 485 | 477 | 478 | 2,372,000 | 4,780 |
| 1991-01-29 | 492 | 495 | 480 | 480 | 2,539,000 | 4,800 |
| 1991-01-28 | 489 | 500 | 487 | 500 | 903,000 | 5,000 |
| 1991-01-25 | 485 | 495 | 484 | 494 | 2,633,000 | 4,940 |
| 1991-01-24 | 476 | 488 | 476 | 480 | 7,423,000 | 4,800 |
| 1991-01-23 | 485 | 485 | 475 | 475 | 1,471,000 | 4,750 |
| 1991-01-22 | 487 | 490 | 481 | 488 | 2,633,000 | 4,880 |
| 1991-01-21 | 490 | 490 | 484 | 487 | 970,000 | 4,870 |
| 1991-01-18 | 503 | 503 | 485 | 500 | 3,403,000 | 5,000 |
| 1991-01-17 | 460 | 506 | 460 | 493 | 3,477,000 | 4,930 |
| 1991-01-16 | 477 | 477 | 468 | 470 | 2,054,000 | 4,700 |
| 1991-01-14 | 481 | 485 | 475 | 480 | 909,000 | 4,800 |
| 1991-01-11 | 480 | 488 | 469 | 488 | 2,858,000 | 4,880 |
| 1991-01-10 | 469 | 480 | 465 | 475 | 1,116,000 | 4,750 |
| 1991-01-09 | 461 | 477 | 461 | 475 | 1,631,000 | 4,750 |
| 1991-01-08 | 467 | 479 | 467 | 470 | 1,720,000 | 4,700 |
| 1991-01-07 | 480 | 484 | 475 | 481 | 1,230,000 | 4,810 |
| 1991-01-04 | 470 | 492 | 470 | 485 | 1,071,000 | 4,850 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1989-03-28]1株→1.03株