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 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 295 | 299 | 294 | 294 | 443,000 | 2,940 |
| 1992-12-29 | 294 | 303 | 293 | 299 | 507,000 | 2,990 |
| 1992-12-28 | 295 | 301 | 295 | 295 | 945,000 | 2,950 |
| 1992-12-25 | 299 | 300 | 296 | 299 | 617,000 | 2,990 |
| 1992-12-24 | 298 | 300 | 296 | 299 | 954,000 | 2,990 |
| 1992-12-22 | 300 | 302 | 298 | 300 | 626,000 | 3,000 |
| 1992-12-21 | 297 | 302 | 297 | 298 | 499,000 | 2,980 |
| 1992-12-18 | 300 | 305 | 299 | 302 | 2,448,000 | 3,020 |
| 1992-12-17 | 298 | 302 | 297 | 301 | 1,124,000 | 3,010 |
| 1992-12-16 | 300 | 303 | 299 | 301 | 751,000 | 3,010 |
| 1992-12-15 | 303 | 305 | 299 | 300 | 695,000 | 3,000 |
| 1992-12-14 | 300 | 302 | 299 | 300 | 481,000 | 3,000 |
| 1992-12-11 | 306 | 308 | 303 | 304 | 2,233,000 | 3,040 |
| 1992-12-10 | 305 | 310 | 305 | 307 | 1,315,000 | 3,070 |
| 1992-12-09 | 301 | 303 | 299 | 303 | 3,121,000 | 3,030 |
| 1992-12-08 | 298 | 301 | 297 | 300 | 436,000 | 3,000 |
| 1992-12-07 | 299 | 300 | 296 | 298 | 826,000 | 2,980 |
| 1992-12-04 | 297 | 300 | 297 | 299 | 1,288,000 | 2,990 |
| 1992-12-03 | 297 | 299 | 294 | 295 | 1,032,000 | 2,950 |
| 1992-12-02 | 295 | 296 | 292 | 295 | 920,000 | 2,950 |
| 1992-12-01 | 295 | 298 | 293 | 293 | 820,000 | 2,930 |
| 1992-11-30 | 296 | 300 | 294 | 298 | 1,199,000 | 2,980 |
| 1992-11-27 | 293 | 300 | 292 | 292 | 1,813,000 | 2,920 |
| 1992-11-26 | 297 | 300 | 295 | 300 | 1,079,000 | 3,000 |
| 1992-11-25 | 293 | 295 | 293 | 294 | 1,426,000 | 2,940 |
| 1992-11-24 | 295 | 295 | 291 | 293 | 339,000 | 2,930 |
| 1992-11-20 | 288 | 296 | 288 | 294 | 642,000 | 2,940 |
| 1992-11-19 | 302 | 302 | 292 | 296 | 672,000 | 2,960 |
| 1992-11-18 | 287 | 302 | 286 | 300 | 1,169,000 | 3,000 |
| 1992-11-17 | 290 | 290 | 284 | 287 | 709,000 | 2,870 |
| 1992-11-16 | 296 | 296 | 291 | 292 | 384,000 | 2,920 |
| 1992-11-13 | 298 | 298 | 295 | 296 | 1,310,000 | 2,960 |
| 1992-11-12 | 296 | 300 | 296 | 298 | 504,000 | 2,980 |
| 1992-11-11 | 307 | 308 | 297 | 298 | 793,000 | 2,980 |
| 1992-11-10 | 298 | 310 | 298 | 310 | 1,004,000 | 3,100 |
| 1992-11-09 | 301 | 301 | 298 | 298 | 553,000 | 2,980 |
| 1992-11-06 | 305 | 308 | 301 | 303 | 567,000 | 3,030 |
| 1992-11-05 | 310 | 314 | 304 | 308 | 727,000 | 3,080 |
| 1992-11-04 | 305 | 315 | 302 | 315 | 650,000 | 3,150 |
| 1992-11-02 | 304 | 309 | 304 | 309 | 372,000 | 3,090 |
| 1992-10-30 | 305 | 314 | 305 | 314 | 598,000 | 3,140 |
| 1992-10-29 | 315 | 315 | 305 | 310 | 215,000 | 3,100 |
| 1992-10-28 | 315 | 315 | 312 | 315 | 251,000 | 3,150 |
| 1992-10-27 | 311 | 316 | 311 | 315 | 316,000 | 3,150 |
| 1992-10-26 | 310 | 316 | 307 | 315 | 827,000 | 3,150 |
| 1992-10-23 | 312 | 316 | 310 | 316 | 475,000 | 3,160 |
| 1992-10-22 | 315 | 317 | 311 | 317 | 778,000 | 3,170 |
| 1992-10-21 | 314 | 316 | 310 | 316 | 703,000 | 3,160 |
| 1992-10-20 | 310 | 313 | 302 | 313 | 659,000 | 3,130 |
| 1992-10-19 | 311 | 312 | 301 | 301 | 662,000 | 3,010 |
| 1992-10-16 | 315 | 316 | 312 | 312 | 607,000 | 3,120 |
| 1992-10-15 | 312 | 316 | 312 | 316 | 781,000 | 3,160 |
| 1992-10-14 | 315 | 315 | 312 | 312 | 871,000 | 3,120 |
| 1992-10-13 | 309 | 310 | 305 | 310 | 258,000 | 3,100 |
| 1992-10-12 | 301 | 310 | 301 | 310 | 285,000 | 3,100 |
| 1992-10-09 | 301 | 306 | 299 | 300 | 1,735,000 | 3,000 |
| 1992-10-08 | 300 | 308 | 299 | 308 | 708,000 | 3,080 |
| 1992-10-07 | 301 | 306 | 300 | 300 | 450,000 | 3,000 |
| 1992-10-06 | 301 | 302 | 297 | 301 | 918,000 | 3,010 |
| 1992-10-05 | 307 | 307 | 301 | 306 | 896,000 | 3,060 |
| 1992-10-02 | 314 | 314 | 309 | 310 | 724,000 | 3,100 |
| 1992-10-01 | 314 | 314 | 310 | 312 | 1,409,000 | 3,120 |
| 1992-09-30 | 315 | 315 | 310 | 314 | 766,000 | 3,140 |
| 1992-09-29 | 313 | 316 | 309 | 310 | 1,000,000 | 3,100 |
| 1992-09-28 | 311 | 317 | 309 | 311 | 688,000 | 3,110 |
| 1992-09-25 | 321 | 323 | 309 | 309 | 665,000 | 3,090 |
| 1992-09-24 | 320 | 324 | 310 | 319 | 2,201,000 | 3,190 |
| 1992-09-22 | 306 | 319 | 306 | 319 | 1,301,000 | 3,190 |
| 1992-09-21 | 306 | 310 | 305 | 309 | 1,724,000 | 3,090 |
| 1992-09-18 | 309 | 313 | 301 | 306 | 1,579,000 | 3,060 |
| 1992-09-17 | 302 | 315 | 302 | 314 | 833,000 | 3,140 |
| 1992-09-16 | 305 | 308 | 301 | 301 | 1,092,000 | 3,010 |
| 1992-09-14 | 312 | 313 | 306 | 308 | 516,000 | 3,080 |
| 1992-09-11 | 309 | 313 | 305 | 305 | 2,989,000 | 3,050 |
| 1992-09-10 | 316 | 322 | 305 | 305 | 2,935,000 | 3,050 |
| 1992-09-09 | 309 | 315 | 308 | 312 | 1,096,000 | 3,120 |
| 1992-09-08 | 307 | 315 | 303 | 309 | 1,110,000 | 3,090 |
| 1992-09-07 | 313 | 318 | 301 | 302 | 1,239,000 | 3,020 |
| 1992-09-04 | 314 | 327 | 310 | 312 | 3,522,000 | 3,120 |
| 1992-09-03 | 301 | 315 | 300 | 314 | 1,039,000 | 3,140 |
| 1992-09-02 | 305 | 307 | 300 | 301 | 584,000 | 3,010 |
| 1992-09-01 | 310 | 310 | 301 | 310 | 1,065,000 | 3,100 |
| 1992-08-31 | 317 | 319 | 303 | 303 | 1,174,000 | 3,030 |
| 1992-08-28 | 301 | 317 | 301 | 312 | 3,422,000 | 3,120 |
| 1992-08-27 | 290 | 309 | 290 | 302 | 3,172,000 | 3,020 |
| 1992-08-26 | 275 | 293 | 275 | 290 | 1,199,000 | 2,900 |
| 1992-08-25 | 274 | 282 | 274 | 277 | 1,275,000 | 2,770 |
| 1992-08-24 | 275 | 279 | 264 | 279 | 2,157,000 | 2,790 |
| 1992-08-21 | 260 | 273 | 259 | 270 | 1,894,000 | 2,700 |
| 1992-08-20 | 250 | 259 | 250 | 259 | 932,000 | 2,590 |
| 1992-08-19 | 257 | 257 | 250 | 250 | 870,000 | 2,500 |
| 1992-08-18 | 259 | 260 | 252 | 252 | 472,000 | 2,520 |
| 1992-08-17 | 258 | 261 | 258 | 259 | 521,000 | 2,590 |
| 1992-08-14 | 255 | 260 | 254 | 258 | 978,000 | 2,580 |
| 1992-08-13 | 260 | 260 | 255 | 255 | 682,000 | 2,550 |
| 1992-08-12 | 255 | 260 | 254 | 255 | 618,000 | 2,550 |
| 1992-08-11 | 268 | 268 | 257 | 260 | 890,000 | 2,600 |
| 1992-08-10 | 265 | 269 | 261 | 263 | 584,000 | 2,630 |
| 1992-08-07 | 272 | 276 | 266 | 270 | 845,000 | 2,700 |
| 1992-08-06 | 282 | 283 | 277 | 282 | 722,000 | 2,820 |
| 1992-08-05 | 277 | 281 | 276 | 280 | 722,000 | 2,800 |
| 1992-08-04 | 271 | 279 | 270 | 273 | 506,000 | 2,730 |
| 1992-08-03 | 278 | 278 | 266 | 276 | 490,000 | 2,760 |
| 1992-07-31 | 277 | 280 | 274 | 278 | 992,000 | 2,780 |
| 1992-07-30 | 270 | 277 | 268 | 277 | 531,000 | 2,770 |
| 1992-07-29 | 276 | 277 | 266 | 271 | 409,000 | 2,710 |
| 1992-07-28 | 271 | 273 | 266 | 271 | 899,000 | 2,710 |
| 1992-07-27 | 277 | 280 | 270 | 272 | 960,000 | 2,720 |
| 1992-07-24 | 276 | 279 | 272 | 272 | 495,000 | 2,720 |
| 1992-07-23 | 275 | 286 | 271 | 278 | 498,000 | 2,780 |
| 1992-07-22 | 281 | 283 | 276 | 280 | 1,116,000 | 2,800 |
| 1992-07-21 | 281 | 284 | 280 | 281 | 1,329,000 | 2,810 |
| 1992-07-20 | 290 | 290 | 281 | 281 | 588,000 | 2,810 |
| 1992-07-17 | 295 | 296 | 290 | 294 | 461,000 | 2,940 |
| 1992-07-16 | 295 | 299 | 292 | 296 | 813,000 | 2,960 |
| 1992-07-15 | 298 | 298 | 290 | 296 | 715,000 | 2,960 |
| 1992-07-14 | 294 | 295 | 289 | 295 | 931,000 | 2,950 |
| 1992-07-13 | 286 | 299 | 286 | 294 | 623,000 | 2,940 |
| 1992-07-10 | 297 | 297 | 286 | 286 | 1,335,000 | 2,860 |
| 1992-07-09 | 292 | 303 | 289 | 292 | 1,205,000 | 2,920 |
| 1992-07-08 | 294 | 294 | 289 | 293 | 856,000 | 2,930 |
| 1992-07-07 | 298 | 303 | 295 | 295 | 332,000 | 2,950 |
| 1992-07-06 | 299 | 305 | 297 | 297 | 445,000 | 2,970 |
| 1992-07-03 | 304 | 308 | 297 | 297 | 742,000 | 2,970 |
| 1992-07-02 | 304 | 309 | 297 | 309 | 1,228,000 | 3,090 |
| 1992-07-01 | 294 | 305 | 292 | 305 | 532,000 | 3,050 |
| 1992-06-30 | 290 | 298 | 288 | 292 | 997,000 | 2,920 |
| 1992-06-29 | 290 | 295 | 283 | 288 | 545,000 | 2,880 |
| 1992-06-26 | 295 | 295 | 285 | 285 | 1,126,000 | 2,850 |
| 1992-06-25 | 285 | 293 | 285 | 292 | 1,018,000 | 2,920 |
| 1992-06-24 | 285 | 290 | 281 | 288 | 959,000 | 2,880 |
| 1992-06-23 | 281 | 290 | 280 | 290 | 976,000 | 2,900 |
| 1992-06-22 | 285 | 287 | 281 | 281 | 984,000 | 2,810 |
| 1992-06-19 | 291 | 291 | 286 | 288 | 941,000 | 2,880 |
| 1992-06-18 | 281 | 290 | 280 | 281 | 1,638,000 | 2,810 |
| 1992-06-17 | 298 | 300 | 284 | 300 | 1,703,000 | 3,000 |
| 1992-06-16 | 301 | 302 | 291 | 300 | 2,645,000 | 3,000 |
| 1992-06-15 | 305 | 308 | 301 | 301 | 853,000 | 3,010 |
| 1992-06-12 | 313 | 320 | 306 | 310 | 3,356,000 | 3,100 |
| 1992-06-11 | 317 | 320 | 316 | 318 | 496,000 | 3,180 |
| 1992-06-10 | 325 | 330 | 316 | 321 | 784,000 | 3,210 |
| 1992-06-09 | 323 | 330 | 323 | 323 | 312,000 | 3,230 |
| 1992-06-08 | 320 | 324 | 316 | 323 | 831,000 | 3,230 |
| 1992-06-05 | 321 | 325 | 317 | 325 | 1,364,000 | 3,250 |
| 1992-06-04 | 328 | 330 | 324 | 328 | 512,000 | 3,280 |
| 1992-06-03 | 327 | 333 | 326 | 328 | 629,000 | 3,280 |
| 1992-06-02 | 334 | 335 | 326 | 328 | 555,000 | 3,280 |
| 1992-06-01 | 333 | 335 | 326 | 334 | 788,000 | 3,340 |
| 1992-05-29 | 330 | 335 | 328 | 333 | 794,000 | 3,330 |
| 1992-05-28 | 332 | 334 | 325 | 331 | 781,000 | 3,310 |
| 1992-05-27 | 333 | 333 | 325 | 330 | 788,000 | 3,300 |
| 1992-05-26 | 329 | 335 | 328 | 335 | 885,000 | 3,350 |
| 1992-05-25 | 332 | 333 | 328 | 330 | 604,000 | 3,300 |
| 1992-05-22 | 330 | 340 | 326 | 333 | 978,000 | 3,330 |
| 1992-05-21 | 343 | 343 | 335 | 340 | 498,000 | 3,400 |
| 1992-05-20 | 345 | 349 | 340 | 343 | 1,080,000 | 3,430 |
| 1992-05-19 | 344 | 349 | 336 | 345 | 496,000 | 3,450 |
| 1992-05-18 | 339 | 340 | 331 | 339 | 473,000 | 3,390 |
| 1992-05-15 | 337 | 337 | 330 | 330 | 1,542,000 | 3,300 |
| 1992-05-14 | 347 | 347 | 338 | 340 | 1,319,000 | 3,400 |
| 1992-05-13 | 340 | 345 | 332 | 332 | 1,025,000 | 3,320 |
| 1992-05-12 | 348 | 348 | 338 | 340 | 1,168,000 | 3,400 |
| 1992-05-11 | 343 | 349 | 343 | 348 | 772,000 | 3,480 |
| 1992-05-08 | 341 | 350 | 341 | 348 | 856,000 | 3,480 |
| 1992-05-07 | 342 | 351 | 337 | 351 | 1,334,000 | 3,510 |
| 1992-05-06 | 331 | 342 | 330 | 342 | 716,000 | 3,420 |
| 1992-05-01 | 332 | 334 | 322 | 326 | 476,000 | 3,260 |
| 1992-04-30 | 326 | 336 | 322 | 336 | 758,000 | 3,360 |
| 1992-04-28 | 327 | 329 | 321 | 322 | 535,000 | 3,220 |
| 1992-04-27 | 321 | 329 | 316 | 329 | 1,026,000 | 3,290 |
| 1992-04-24 | 327 | 327 | 316 | 321 | 1,297,000 | 3,210 |
| 1992-04-23 | 322 | 322 | 316 | 322 | 912,000 | 3,220 |
| 1992-04-22 | 322 | 325 | 315 | 322 | 932,000 | 3,220 |
| 1992-04-21 | 315 | 323 | 312 | 317 | 971,000 | 3,170 |
| 1992-04-20 | 319 | 321 | 315 | 319 | 738,000 | 3,190 |
| 1992-04-17 | 325 | 328 | 319 | 322 | 1,340,000 | 3,220 |
| 1992-04-16 | 327 | 335 | 322 | 327 | 1,467,000 | 3,270 |
| 1992-04-15 | 326 | 332 | 325 | 332 | 977,000 | 3,320 |
| 1992-04-14 | 325 | 327 | 319 | 321 | 738,000 | 3,210 |
| 1992-04-13 | 332 | 335 | 320 | 325 | 667,000 | 3,250 |
| 1992-04-10 | 323 | 335 | 320 | 335 | 1,292,000 | 3,350 |
| 1992-04-09 | 319 | 324 | 315 | 315 | 1,750,000 | 3,150 |
| 1992-04-08 | 325 | 329 | 320 | 324 | 1,494,000 | 3,240 |
| 1992-04-07 | 335 | 335 | 331 | 334 | 598,000 | 3,340 |
| 1992-04-06 | 335 | 348 | 332 | 335 | 650,000 | 3,350 |
| 1992-04-03 | 339 | 344 | 331 | 332 | 995,000 | 3,320 |
| 1992-04-02 | 340 | 346 | 334 | 339 | 1,578,000 | 3,390 |
| 1992-04-01 | 351 | 351 | 341 | 341 | 1,681,000 | 3,410 |
| 1992-03-31 | 355 | 362 | 351 | 351 | 1,253,000 | 3,510 |
| 1992-03-30 | 352 | 355 | 349 | 350 | 444,000 | 3,500 |
| 1992-03-27 | 357 | 360 | 351 | 357 | 681,000 | 3,570 |
| 1992-03-26 | 366 | 366 | 359 | 362 | 634,000 | 3,620 |
| 1992-03-25 | 355 | 368 | 355 | 357 | 1,669,000 | 3,570 |
| 1992-03-24 | 356 | 358 | 354 | 354 | 1,871,000 | 3,540 |
| 1992-03-23 | 355 | 360 | 354 | 358 | 2,076,000 | 3,580 |
| 1992-03-19 | 345 | 360 | 345 | 350 | 3,421,000 | 3,500 |
| 1992-03-18 | 348 | 349 | 337 | 342 | 2,561,000 | 3,420 |
| 1992-03-17 | 361 | 365 | 348 | 349 | 2,129,000 | 3,490 |
| 1992-03-16 | 360 | 361 | 352 | 359 | 864,000 | 3,590 |
| 1992-03-13 | 359 | 378 | 357 | 359 | 3,976,000 | 3,590 |
| 1992-03-12 | 361 | 368 | 358 | 364 | 1,207,000 | 3,640 |
| 1992-03-11 | 378 | 379 | 363 | 368 | 1,386,000 | 3,680 |
| 1992-03-10 | 384 | 387 | 374 | 383 | 976,000 | 3,830 |
| 1992-03-09 | 390 | 390 | 381 | 389 | 569,000 | 3,890 |
| 1992-03-06 | 389 | 391 | 381 | 391 | 1,325,000 | 3,910 |
| 1992-03-05 | 380 | 395 | 379 | 395 | 1,197,000 | 3,950 |
| 1992-03-04 | 380 | 383 | 380 | 381 | 1,251,000 | 3,810 |
| 1992-03-03 | 389 | 390 | 380 | 380 | 1,190,000 | 3,800 |
| 1992-03-02 | 391 | 394 | 390 | 391 | 2,136,000 | 3,910 |
| 1992-02-28 | 393 | 393 | 390 | 391 | 561,000 | 3,910 |
| 1992-02-27 | 391 | 395 | 390 | 392 | 1,591,000 | 3,920 |
| 1992-02-26 | 391 | 400 | 390 | 394 | 1,259,000 | 3,940 |
| 1992-02-25 | 391 | 395 | 390 | 394 | 607,000 | 3,940 |
| 1992-02-24 | 392 | 395 | 391 | 393 | 531,000 | 3,930 |
| 1992-02-21 | 396 | 397 | 391 | 395 | 854,000 | 3,950 |
| 1992-02-20 | 393 | 397 | 392 | 393 | 830,000 | 3,930 |
| 1992-02-19 | 397 | 397 | 394 | 396 | 468,000 | 3,960 |
| 1992-02-18 | 400 | 400 | 396 | 400 | 921,000 | 4,000 |
| 1992-02-17 | 392 | 403 | 391 | 400 | 2,062,000 | 4,000 |
| 1992-02-14 | 395 | 398 | 393 | 393 | 1,070,000 | 3,930 |
| 1992-02-13 | 398 | 402 | 395 | 398 | 1,408,000 | 3,980 |
| 1992-02-12 | 400 | 401 | 397 | 400 | 1,335,000 | 4,000 |
| 1992-02-10 | 408 | 410 | 405 | 405 | 721,000 | 4,050 |
| 1992-02-07 | 410 | 411 | 406 | 408 | 1,685,000 | 4,080 |
| 1992-02-06 | 408 | 412 | 408 | 409 | 954,000 | 4,090 |
| 1992-02-05 | 408 | 410 | 404 | 408 | 1,245,000 | 4,080 |
| 1992-02-04 | 410 | 412 | 401 | 403 | 1,584,000 | 4,030 |
| 1992-02-03 | 410 | 415 | 408 | 412 | 5,598,000 | 4,120 |
| 1992-01-31 | 402 | 412 | 402 | 408 | 2,482,000 | 4,080 |
| 1992-01-30 | 400 | 406 | 400 | 404 | 1,867,000 | 4,040 |
| 1992-01-29 | 410 | 410 | 405 | 405 | 663,000 | 4,050 |
| 1992-01-28 | 400 | 408 | 400 | 408 | 958,000 | 4,080 |
| 1992-01-27 | 403 | 403 | 395 | 400 | 1,034,000 | 4,000 |
| 1992-01-24 | 400 | 401 | 394 | 395 | 1,027,000 | 3,950 |
| 1992-01-23 | 409 | 410 | 400 | 401 | 854,000 | 4,010 |
| 1992-01-22 | 396 | 408 | 396 | 405 | 1,476,000 | 4,050 |
| 1992-01-21 | 404 | 404 | 397 | 400 | 936,000 | 4,000 |
| 1992-01-20 | 404 | 404 | 398 | 404 | 1,816,000 | 4,040 |
| 1992-01-17 | 403 | 408 | 397 | 403 | 3,891,000 | 4,030 |
| 1992-01-16 | 413 | 415 | 403 | 403 | 1,989,000 | 4,030 |
| 1992-01-14 | 408 | 416 | 407 | 416 | 1,678,000 | 4,160 |
| 1992-01-13 | 409 | 414 | 407 | 407 | 1,326,000 | 4,070 |
| 1992-01-10 | 411 | 413 | 409 | 409 | 1,320,000 | 4,090 |
| 1992-01-09 | 411 | 414 | 410 | 414 | 1,112,000 | 4,140 |
| 1992-01-08 | 422 | 422 | 411 | 411 | 745,000 | 4,110 |
| 1992-01-07 | 420 | 423 | 418 | 420 | 572,000 | 4,200 |
| 1992-01-06 | 420 | 425 | 418 | 425 | 1,064,000 | 4,250 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1989-03-28]1株→1.03株