5406 (株)神戸製鋼所 の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-30295299294294443,0002,940
1992-12-29294303293299507,0002,990
1992-12-28295301295295945,0002,950
1992-12-25299300296299617,0002,990
1992-12-24298300296299954,0002,990
1992-12-22300302298300626,0003,000
1992-12-21297302297298499,0002,980
1992-12-183003052993022,448,0003,020
1992-12-172983022973011,124,0003,010
1992-12-16300303299301751,0003,010
1992-12-15303305299300695,0003,000
1992-12-14300302299300481,0003,000
1992-12-113063083033042,233,0003,040
1992-12-103053103053071,315,0003,070
1992-12-093013032993033,121,0003,030
1992-12-08298301297300436,0003,000
1992-12-07299300296298826,0002,980
1992-12-042973002972991,288,0002,990
1992-12-032972992942951,032,0002,950
1992-12-02295296292295920,0002,950
1992-12-01295298293293820,0002,930
1992-11-302963002942981,199,0002,980
1992-11-272933002922921,813,0002,920
1992-11-262973002953001,079,0003,000
1992-11-252932952932941,426,0002,940
1992-11-24295295291293339,0002,930
1992-11-20288296288294642,0002,940
1992-11-19302302292296672,0002,960
1992-11-182873022863001,169,0003,000
1992-11-17290290284287709,0002,870
1992-11-16296296291292384,0002,920
1992-11-132982982952961,310,0002,960
1992-11-12296300296298504,0002,980
1992-11-11307308297298793,0002,980
1992-11-102983102983101,004,0003,100
1992-11-09301301298298553,0002,980
1992-11-06305308301303567,0003,030
1992-11-05310314304308727,0003,080
1992-11-04305315302315650,0003,150
1992-11-02304309304309372,0003,090
1992-10-30305314305314598,0003,140
1992-10-29315315305310215,0003,100
1992-10-28315315312315251,0003,150
1992-10-27311316311315316,0003,150
1992-10-26310316307315827,0003,150
1992-10-23312316310316475,0003,160
1992-10-22315317311317778,0003,170
1992-10-21314316310316703,0003,160
1992-10-20310313302313659,0003,130
1992-10-19311312301301662,0003,010
1992-10-16315316312312607,0003,120
1992-10-15312316312316781,0003,160
1992-10-14315315312312871,0003,120
1992-10-13309310305310258,0003,100
1992-10-12301310301310285,0003,100
1992-10-093013062993001,735,0003,000
1992-10-08300308299308708,0003,080
1992-10-07301306300300450,0003,000
1992-10-06301302297301918,0003,010
1992-10-05307307301306896,0003,060
1992-10-02314314309310724,0003,100
1992-10-013143143103121,409,0003,120
1992-09-30315315310314766,0003,140
1992-09-293133163093101,000,0003,100
1992-09-28311317309311688,0003,110
1992-09-25321323309309665,0003,090
1992-09-243203243103192,201,0003,190
1992-09-223063193063191,301,0003,190
1992-09-213063103053091,724,0003,090
1992-09-183093133013061,579,0003,060
1992-09-17302315302314833,0003,140
1992-09-163053083013011,092,0003,010
1992-09-14312313306308516,0003,080
1992-09-113093133053052,989,0003,050
1992-09-103163223053052,935,0003,050
1992-09-093093153083121,096,0003,120
1992-09-083073153033091,110,0003,090
1992-09-073133183013021,239,0003,020
1992-09-043143273103123,522,0003,120
1992-09-033013153003141,039,0003,140
1992-09-02305307300301584,0003,010
1992-09-013103103013101,065,0003,100
1992-08-313173193033031,174,0003,030
1992-08-283013173013123,422,0003,120
1992-08-272903092903023,172,0003,020
1992-08-262752932752901,199,0002,900
1992-08-252742822742771,275,0002,770
1992-08-242752792642792,157,0002,790
1992-08-212602732592701,894,0002,700
1992-08-20250259250259932,0002,590
1992-08-19257257250250870,0002,500
1992-08-18259260252252472,0002,520
1992-08-17258261258259521,0002,590
1992-08-14255260254258978,0002,580
1992-08-13260260255255682,0002,550
1992-08-12255260254255618,0002,550
1992-08-11268268257260890,0002,600
1992-08-10265269261263584,0002,630
1992-08-07272276266270845,0002,700
1992-08-06282283277282722,0002,820
1992-08-05277281276280722,0002,800
1992-08-04271279270273506,0002,730
1992-08-03278278266276490,0002,760
1992-07-31277280274278992,0002,780
1992-07-30270277268277531,0002,770
1992-07-29276277266271409,0002,710
1992-07-28271273266271899,0002,710
1992-07-27277280270272960,0002,720
1992-07-24276279272272495,0002,720
1992-07-23275286271278498,0002,780
1992-07-222812832762801,116,0002,800
1992-07-212812842802811,329,0002,810
1992-07-20290290281281588,0002,810
1992-07-17295296290294461,0002,940
1992-07-16295299292296813,0002,960
1992-07-15298298290296715,0002,960
1992-07-14294295289295931,0002,950
1992-07-13286299286294623,0002,940
1992-07-102972972862861,335,0002,860
1992-07-092923032892921,205,0002,920
1992-07-08294294289293856,0002,930
1992-07-07298303295295332,0002,950
1992-07-06299305297297445,0002,970
1992-07-03304308297297742,0002,970
1992-07-023043092973091,228,0003,090
1992-07-01294305292305532,0003,050
1992-06-30290298288292997,0002,920
1992-06-29290295283288545,0002,880
1992-06-262952952852851,126,0002,850
1992-06-252852932852921,018,0002,920
1992-06-24285290281288959,0002,880
1992-06-23281290280290976,0002,900
1992-06-22285287281281984,0002,810
1992-06-19291291286288941,0002,880
1992-06-182812902802811,638,0002,810
1992-06-172983002843001,703,0003,000
1992-06-163013022913002,645,0003,000
1992-06-15305308301301853,0003,010
1992-06-123133203063103,356,0003,100
1992-06-11317320316318496,0003,180
1992-06-10325330316321784,0003,210
1992-06-09323330323323312,0003,230
1992-06-08320324316323831,0003,230
1992-06-053213253173251,364,0003,250
1992-06-04328330324328512,0003,280
1992-06-03327333326328629,0003,280
1992-06-02334335326328555,0003,280
1992-06-01333335326334788,0003,340
1992-05-29330335328333794,0003,330
1992-05-28332334325331781,0003,310
1992-05-27333333325330788,0003,300
1992-05-26329335328335885,0003,350
1992-05-25332333328330604,0003,300
1992-05-22330340326333978,0003,330
1992-05-21343343335340498,0003,400
1992-05-203453493403431,080,0003,430
1992-05-19344349336345496,0003,450
1992-05-18339340331339473,0003,390
1992-05-153373373303301,542,0003,300
1992-05-143473473383401,319,0003,400
1992-05-133403453323321,025,0003,320
1992-05-123483483383401,168,0003,400
1992-05-11343349343348772,0003,480
1992-05-08341350341348856,0003,480
1992-05-073423513373511,334,0003,510
1992-05-06331342330342716,0003,420
1992-05-01332334322326476,0003,260
1992-04-30326336322336758,0003,360
1992-04-28327329321322535,0003,220
1992-04-273213293163291,026,0003,290
1992-04-243273273163211,297,0003,210
1992-04-23322322316322912,0003,220
1992-04-22322325315322932,0003,220
1992-04-21315323312317971,0003,170
1992-04-20319321315319738,0003,190
1992-04-173253283193221,340,0003,220
1992-04-163273353223271,467,0003,270
1992-04-15326332325332977,0003,320
1992-04-14325327319321738,0003,210
1992-04-13332335320325667,0003,250
1992-04-103233353203351,292,0003,350
1992-04-093193243153151,750,0003,150
1992-04-083253293203241,494,0003,240
1992-04-07335335331334598,0003,340
1992-04-06335348332335650,0003,350
1992-04-03339344331332995,0003,320
1992-04-023403463343391,578,0003,390
1992-04-013513513413411,681,0003,410
1992-03-313553623513511,253,0003,510
1992-03-30352355349350444,0003,500
1992-03-27357360351357681,0003,570
1992-03-26366366359362634,0003,620
1992-03-253553683553571,669,0003,570
1992-03-243563583543541,871,0003,540
1992-03-233553603543582,076,0003,580
1992-03-193453603453503,421,0003,500
1992-03-183483493373422,561,0003,420
1992-03-173613653483492,129,0003,490
1992-03-16360361352359864,0003,590
1992-03-133593783573593,976,0003,590
1992-03-123613683583641,207,0003,640
1992-03-113783793633681,386,0003,680
1992-03-10384387374383976,0003,830
1992-03-09390390381389569,0003,890
1992-03-063893913813911,325,0003,910
1992-03-053803953793951,197,0003,950
1992-03-043803833803811,251,0003,810
1992-03-033893903803801,190,0003,800
1992-03-023913943903912,136,0003,910
1992-02-28393393390391561,0003,910
1992-02-273913953903921,591,0003,920
1992-02-263914003903941,259,0003,940
1992-02-25391395390394607,0003,940
1992-02-24392395391393531,0003,930
1992-02-21396397391395854,0003,950
1992-02-20393397392393830,0003,930
1992-02-19397397394396468,0003,960
1992-02-18400400396400921,0004,000
1992-02-173924033914002,062,0004,000
1992-02-143953983933931,070,0003,930
1992-02-133984023953981,408,0003,980
1992-02-124004013974001,335,0004,000
1992-02-10408410405405721,0004,050
1992-02-074104114064081,685,0004,080
1992-02-06408412408409954,0004,090
1992-02-054084104044081,245,0004,080
1992-02-044104124014031,584,0004,030
1992-02-034104154084125,598,0004,120
1992-01-314024124024082,482,0004,080
1992-01-304004064004041,867,0004,040
1992-01-29410410405405663,0004,050
1992-01-28400408400408958,0004,080
1992-01-274034033954001,034,0004,000
1992-01-244004013943951,027,0003,950
1992-01-23409410400401854,0004,010
1992-01-223964083964051,476,0004,050
1992-01-21404404397400936,0004,000
1992-01-204044043984041,816,0004,040
1992-01-174034083974033,891,0004,030
1992-01-164134154034031,989,0004,030
1992-01-144084164074161,678,0004,160
1992-01-134094144074071,326,0004,070
1992-01-104114134094091,320,0004,090
1992-01-094114144104141,112,0004,140
1992-01-08422422411411745,0004,110
1992-01-07420423418420572,0004,200
1992-01-064204254184251,064,0004,250

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