5406 (株)神戸製鋼所 の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 260 | 260 | 252 | 253 | 417,000 | 2,530 |
| 1993-12-29 | 260 | 266 | 255 | 259 | 1,259,000 | 2,590 |
| 1993-12-28 | 250 | 266 | 249 | 264 | 1,583,000 | 2,640 |
| 1993-12-27 | 252 | 252 | 243 | 250 | 1,190,000 | 2,500 |
| 1993-12-24 | 255 | 259 | 255 | 257 | 2,592,000 | 2,570 |
| 1993-12-22 | 252 | 258 | 251 | 258 | 2,855,000 | 2,580 |
| 1993-12-21 | 253 | 260 | 249 | 253 | 1,288,000 | 2,530 |
| 1993-12-20 | 251 | 255 | 250 | 250 | 1,298,000 | 2,500 |
| 1993-12-17 | 258 | 264 | 253 | 261 | 1,415,000 | 2,610 |
| 1993-12-16 | 259 | 260 | 255 | 255 | 1,614,000 | 2,550 |
| 1993-12-15 | 254 | 258 | 251 | 257 | 1,085,000 | 2,570 |
| 1993-12-14 | 254 | 256 | 252 | 252 | 1,118,000 | 2,520 |
| 1993-12-13 | 257 | 262 | 253 | 253 | 500,000 | 2,530 |
| 1993-12-10 | 253 | 269 | 253 | 264 | 3,002,000 | 2,640 |
| 1993-12-09 | 262 | 267 | 259 | 266 | 1,444,000 | 2,660 |
| 1993-12-08 | 257 | 260 | 251 | 254 | 1,901,000 | 2,540 |
| 1993-12-07 | 256 | 260 | 254 | 258 | 1,274,000 | 2,580 |
| 1993-12-06 | 260 | 263 | 250 | 256 | 848,000 | 2,560 |
| 1993-12-03 | 260 | 266 | 257 | 265 | 1,152,000 | 2,650 |
| 1993-12-02 | 261 | 280 | 259 | 261 | 1,871,000 | 2,610 |
| 1993-12-01 | 259 | 260 | 248 | 256 | 3,223,000 | 2,560 |
| 1993-11-30 | 257 | 260 | 252 | 254 | 1,427,000 | 2,540 |
| 1993-11-29 | 252 | 257 | 240 | 255 | 2,045,000 | 2,550 |
| 1993-11-26 | 260 | 264 | 255 | 257 | 1,731,000 | 2,570 |
| 1993-11-25 | 260 | 264 | 257 | 261 | 1,494,000 | 2,610 |
| 1993-11-24 | 253 | 264 | 251 | 255 | 1,144,000 | 2,550 |
| 1993-11-22 | 262 | 264 | 251 | 255 | 1,457,000 | 2,550 |
| 1993-11-19 | 268 | 269 | 264 | 264 | 870,000 | 2,640 |
| 1993-11-18 | 270 | 273 | 267 | 269 | 803,000 | 2,690 |
| 1993-11-17 | 268 | 270 | 267 | 267 | 919,000 | 2,670 |
| 1993-11-16 | 267 | 274 | 263 | 269 | 1,238,000 | 2,690 |
| 1993-11-15 | 268 | 269 | 263 | 269 | 2,052,000 | 2,690 |
| 1993-11-12 | 263 | 269 | 263 | 269 | 3,032,000 | 2,690 |
| 1993-11-11 | 264 | 268 | 262 | 262 | 2,161,000 | 2,620 |
| 1993-11-10 | 271 | 271 | 254 | 262 | 3,284,000 | 2,620 |
| 1993-11-09 | 286 | 287 | 265 | 276 | 1,274,000 | 2,760 |
| 1993-11-08 | 280 | 285 | 276 | 281 | 1,077,000 | 2,810 |
| 1993-11-05 | 286 | 286 | 275 | 277 | 2,195,000 | 2,770 |
| 1993-11-04 | 288 | 291 | 285 | 286 | 1,452,000 | 2,860 |
| 1993-11-02 | 286 | 291 | 285 | 288 | 1,199,000 | 2,880 |
| 1993-11-01 | 291 | 291 | 285 | 287 | 1,460,000 | 2,870 |
| 1993-10-29 | 288 | 294 | 284 | 293 | 2,296,000 | 2,930 |
| 1993-10-28 | 292 | 293 | 283 | 283 | 1,075,000 | 2,830 |
| 1993-10-27 | 291 | 294 | 283 | 291 | 1,491,000 | 2,910 |
| 1993-10-26 | 299 | 300 | 291 | 293 | 1,862,000 | 2,930 |
| 1993-10-25 | 306 | 306 | 298 | 298 | 3,670,000 | 2,980 |
| 1993-10-22 | 300 | 303 | 300 | 303 | 2,186,000 | 3,030 |
| 1993-10-21 | 299 | 300 | 296 | 299 | 1,487,000 | 2,990 |
| 1993-10-20 | 295 | 299 | 295 | 296 | 900,000 | 2,960 |
| 1993-10-19 | 299 | 299 | 295 | 295 | 973,000 | 2,950 |
| 1993-10-18 | 300 | 300 | 295 | 295 | 1,096,000 | 2,950 |
| 1993-10-15 | 298 | 300 | 295 | 297 | 2,041,000 | 2,970 |
| 1993-10-14 | 292 | 295 | 290 | 295 | 1,006,000 | 2,950 |
| 1993-10-13 | 295 | 295 | 290 | 294 | 969,000 | 2,940 |
| 1993-10-12 | 301 | 302 | 296 | 298 | 824,000 | 2,980 |
| 1993-10-08 | 291 | 300 | 290 | 298 | 1,296,000 | 2,980 |
| 1993-10-07 | 299 | 300 | 291 | 291 | 2,220,000 | 2,910 |
| 1993-10-06 | 283 | 296 | 282 | 296 | 2,442,000 | 2,960 |
| 1993-10-05 | 284 | 285 | 280 | 284 | 1,156,000 | 2,840 |
| 1993-10-04 | 280 | 283 | 278 | 280 | 1,199,000 | 2,800 |
| 1993-10-01 | 280 | 286 | 276 | 283 | 1,996,000 | 2,830 |
| 1993-09-30 | 278 | 282 | 272 | 280 | 1,809,000 | 2,800 |
| 1993-09-29 | 282 | 284 | 275 | 276 | 1,484,000 | 2,760 |
| 1993-09-28 | 291 | 291 | 281 | 285 | 2,041,000 | 2,850 |
| 1993-09-27 | 290 | 292 | 285 | 287 | 1,198,000 | 2,870 |
| 1993-09-24 | 292 | 293 | 290 | 292 | 1,390,000 | 2,920 |
| 1993-09-22 | 294 | 294 | 287 | 290 | 1,604,000 | 2,900 |
| 1993-09-21 | 299 | 300 | 294 | 294 | 2,128,000 | 2,940 |
| 1993-09-20 | 299 | 299 | 293 | 295 | 1,280,000 | 2,950 |
| 1993-09-17 | 293 | 295 | 291 | 294 | 1,292,000 | 2,940 |
| 1993-09-16 | 295 | 300 | 292 | 293 | 1,555,000 | 2,930 |
| 1993-09-14 | 303 | 304 | 295 | 295 | 1,623,000 | 2,950 |
| 1993-09-13 | 291 | 304 | 289 | 304 | 3,528,000 | 3,040 |
| 1993-09-10 | 295 | 295 | 289 | 290 | 5,775,000 | 2,900 |
| 1993-09-09 | 309 | 309 | 291 | 300 | 4,001,000 | 3,000 |
| 1993-09-08 | 315 | 315 | 307 | 308 | 1,323,000 | 3,080 |
| 1993-09-07 | 322 | 322 | 316 | 317 | 553,000 | 3,170 |
| 1993-09-06 | 323 | 323 | 317 | 319 | 1,149,000 | 3,190 |
| 1993-09-03 | 320 | 321 | 317 | 318 | 1,508,000 | 3,180 |
| 1993-09-02 | 322 | 322 | 319 | 321 | 617,000 | 3,210 |
| 1993-09-01 | 322 | 324 | 320 | 320 | 578,000 | 3,200 |
| 1993-08-31 | 324 | 325 | 319 | 325 | 1,559,000 | 3,250 |
| 1993-08-30 | 329 | 329 | 320 | 324 | 336,000 | 3,240 |
| 1993-08-27 | 318 | 329 | 317 | 324 | 1,199,000 | 3,240 |
| 1993-08-26 | 317 | 318 | 315 | 318 | 1,067,000 | 3,180 |
| 1993-08-25 | 319 | 319 | 315 | 317 | 732,000 | 3,170 |
| 1993-08-24 | 317 | 321 | 316 | 317 | 470,000 | 3,170 |
| 1993-08-23 | 324 | 325 | 320 | 320 | 676,000 | 3,200 |
| 1993-08-20 | 326 | 327 | 323 | 324 | 862,000 | 3,240 |
| 1993-08-19 | 333 | 334 | 323 | 324 | 1,035,000 | 3,240 |
| 1993-08-18 | 333 | 335 | 330 | 333 | 1,242,000 | 3,330 |
| 1993-08-17 | 338 | 339 | 333 | 335 | 1,192,000 | 3,350 |
| 1993-08-16 | 337 | 340 | 335 | 339 | 1,052,000 | 3,390 |
| 1993-08-13 | 336 | 340 | 334 | 339 | 3,344,000 | 3,390 |
| 1993-08-12 | 334 | 338 | 330 | 337 | 3,763,000 | 3,370 |
| 1993-08-11 | 328 | 329 | 325 | 326 | 622,000 | 3,260 |
| 1993-08-10 | 329 | 330 | 325 | 325 | 456,000 | 3,250 |
| 1993-08-09 | 324 | 327 | 323 | 325 | 975,000 | 3,250 |
| 1993-08-06 | 326 | 329 | 323 | 323 | 635,000 | 3,230 |
| 1993-08-05 | 332 | 332 | 327 | 327 | 457,000 | 3,270 |
| 1993-08-04 | 326 | 335 | 326 | 332 | 1,067,000 | 3,320 |
| 1993-08-03 | 331 | 333 | 327 | 328 | 861,000 | 3,280 |
| 1993-08-02 | 331 | 332 | 327 | 331 | 582,000 | 3,310 |
| 1993-07-30 | 325 | 333 | 325 | 333 | 959,000 | 3,330 |
| 1993-07-29 | 323 | 333 | 319 | 330 | 2,082,000 | 3,300 |
| 1993-07-28 | 328 | 328 | 322 | 322 | 743,000 | 3,220 |
| 1993-07-27 | 324 | 325 | 322 | 323 | 963,000 | 3,230 |
| 1993-07-26 | 322 | 325 | 315 | 325 | 1,094,000 | 3,250 |
| 1993-07-23 | 322 | 322 | 316 | 317 | 597,000 | 3,170 |
| 1993-07-22 | 325 | 325 | 320 | 322 | 916,000 | 3,220 |
| 1993-07-21 | 326 | 330 | 324 | 325 | 1,074,000 | 3,250 |
| 1993-07-20 | 328 | 333 | 327 | 333 | 619,000 | 3,330 |
| 1993-07-19 | 334 | 335 | 328 | 328 | 899,000 | 3,280 |
| 1993-07-16 | 333 | 334 | 330 | 334 | 819,000 | 3,340 |
| 1993-07-15 | 334 | 335 | 331 | 332 | 1,309,000 | 3,320 |
| 1993-07-14 | 340 | 340 | 328 | 334 | 1,495,000 | 3,340 |
| 1993-07-13 | 338 | 342 | 336 | 340 | 2,472,000 | 3,400 |
| 1993-07-12 | 338 | 339 | 335 | 336 | 846,000 | 3,360 |
| 1993-07-09 | 327 | 338 | 326 | 333 | 1,983,000 | 3,330 |
| 1993-07-08 | 329 | 330 | 325 | 327 | 791,000 | 3,270 |
| 1993-07-07 | 330 | 330 | 324 | 324 | 614,000 | 3,240 |
| 1993-07-06 | 325 | 330 | 325 | 328 | 707,000 | 3,280 |
| 1993-07-05 | 324 | 328 | 320 | 325 | 364,000 | 3,250 |
| 1993-07-02 | 333 | 335 | 319 | 319 | 1,430,000 | 3,190 |
| 1993-07-01 | 330 | 338 | 329 | 335 | 656,000 | 3,350 |
| 1993-06-30 | 328 | 333 | 324 | 328 | 934,000 | 3,280 |
| 1993-06-29 | 340 | 340 | 328 | 330 | 1,273,000 | 3,300 |
| 1993-06-28 | 329 | 345 | 329 | 345 | 4,184,000 | 3,450 |
| 1993-06-25 | 320 | 328 | 314 | 328 | 2,346,000 | 3,280 |
| 1993-06-24 | 319 | 325 | 319 | 325 | 1,372,000 | 3,250 |
| 1993-06-23 | 320 | 323 | 315 | 322 | 1,323,000 | 3,220 |
| 1993-06-22 | 310 | 323 | 305 | 315 | 1,982,000 | 3,150 |
| 1993-06-21 | 320 | 320 | 300 | 300 | 2,179,000 | 3,000 |
| 1993-06-18 | 329 | 329 | 322 | 322 | 1,910,000 | 3,220 |
| 1993-06-17 | 335 | 335 | 323 | 325 | 1,833,000 | 3,250 |
| 1993-06-16 | 341 | 343 | 331 | 335 | 1,152,000 | 3,350 |
| 1993-06-15 | 352 | 352 | 340 | 341 | 1,264,000 | 3,410 |
| 1993-06-14 | 355 | 357 | 351 | 356 | 1,935,000 | 3,560 |
| 1993-06-11 | 353 | 355 | 348 | 353 | 3,495,000 | 3,530 |
| 1993-06-10 | 345 | 349 | 342 | 345 | 800,000 | 3,450 |
| 1993-06-08 | 348 | 352 | 346 | 346 | 859,000 | 3,460 |
| 1993-06-07 | 348 | 356 | 347 | 348 | 1,547,000 | 3,480 |
| 1993-06-04 | 345 | 356 | 343 | 345 | 2,117,000 | 3,450 |
| 1993-06-03 | 342 | 349 | 341 | 344 | 2,312,000 | 3,440 |
| 1993-06-02 | 340 | 341 | 339 | 340 | 1,494,000 | 3,400 |
| 1993-06-01 | 345 | 345 | 340 | 341 | 1,003,000 | 3,410 |
| 1993-05-31 | 350 | 350 | 345 | 345 | 1,036,000 | 3,450 |
| 1993-05-28 | 356 | 359 | 351 | 354 | 1,591,000 | 3,540 |
| 1993-05-27 | 356 | 358 | 351 | 357 | 2,040,000 | 3,570 |
| 1993-05-26 | 352 | 355 | 346 | 354 | 2,868,000 | 3,540 |
| 1993-05-25 | 345 | 354 | 345 | 351 | 1,736,000 | 3,510 |
| 1993-05-24 | 345 | 348 | 341 | 342 | 1,319,000 | 3,420 |
| 1993-05-21 | 337 | 346 | 334 | 345 | 1,663,000 | 3,450 |
| 1993-05-20 | 340 | 343 | 332 | 332 | 1,421,000 | 3,320 |
| 1993-05-19 | 339 | 339 | 333 | 338 | 1,648,000 | 3,380 |
| 1993-05-18 | 343 | 343 | 334 | 334 | 1,308,000 | 3,340 |
| 1993-05-17 | 347 | 349 | 343 | 344 | 1,507,000 | 3,440 |
| 1993-05-14 | 349 | 349 | 343 | 343 | 1,653,000 | 3,430 |
| 1993-05-13 | 352 | 352 | 345 | 346 | 1,242,000 | 3,460 |
| 1993-05-12 | 349 | 351 | 343 | 347 | 2,339,000 | 3,470 |
| 1993-05-11 | 360 | 363 | 345 | 346 | 1,984,000 | 3,460 |
| 1993-05-10 | 350 | 359 | 350 | 359 | 951,000 | 3,590 |
| 1993-05-07 | 355 | 360 | 346 | 354 | 1,058,000 | 3,540 |
| 1993-05-06 | 365 | 365 | 356 | 356 | 1,559,000 | 3,560 |
| 1993-04-30 | 357 | 362 | 355 | 362 | 1,947,000 | 3,620 |
| 1993-04-28 | 357 | 361 | 352 | 355 | 2,922,000 | 3,550 |
| 1993-04-27 | 344 | 358 | 344 | 351 | 2,787,000 | 3,510 |
| 1993-04-26 | 340 | 340 | 335 | 338 | 1,356,000 | 3,380 |
| 1993-04-23 | 337 | 338 | 333 | 333 | 781,000 | 3,330 |
| 1993-04-22 | 341 | 345 | 334 | 334 | 1,870,000 | 3,340 |
| 1993-04-21 | 338 | 341 | 333 | 336 | 1,303,000 | 3,360 |
| 1993-04-20 | 340 | 346 | 332 | 341 | 1,456,000 | 3,410 |
| 1993-04-19 | 342 | 345 | 340 | 344 | 1,027,000 | 3,440 |
| 1993-04-16 | 350 | 352 | 343 | 347 | 1,900,000 | 3,470 |
| 1993-04-15 | 352 | 352 | 347 | 350 | 1,569,000 | 3,500 |
| 1993-04-14 | 357 | 360 | 350 | 352 | 3,767,000 | 3,520 |
| 1993-04-13 | 345 | 357 | 344 | 357 | 4,683,000 | 3,570 |
| 1993-04-12 | 350 | 350 | 340 | 342 | 1,604,000 | 3,420 |
| 1993-04-09 | 346 | 350 | 341 | 345 | 2,886,000 | 3,450 |
| 1993-04-08 | 353 | 353 | 341 | 346 | 2,539,000 | 3,460 |
| 1993-04-07 | 357 | 361 | 350 | 356 | 4,713,000 | 3,560 |
| 1993-04-06 | 353 | 360 | 350 | 357 | 2,716,000 | 3,570 |
| 1993-04-05 | 350 | 374 | 345 | 362 | 10,728,000 | 3,620 |
| 1993-04-02 | 320 | 366 | 317 | 340 | 9,578,000 | 3,400 |
| 1993-04-01 | 305 | 313 | 302 | 312 | 2,757,000 | 3,120 |
| 1993-03-31 | 316 | 316 | 300 | 300 | 2,026,000 | 3,000 |
| 1993-03-30 | 315 | 317 | 311 | 313 | 2,460,000 | 3,130 |
| 1993-03-29 | 306 | 315 | 304 | 313 | 2,764,000 | 3,130 |
| 1993-03-26 | 302 | 305 | 296 | 303 | 1,815,000 | 3,030 |
| 1993-03-25 | 297 | 300 | 290 | 295 | 2,728,000 | 2,950 |
| 1993-03-24 | 295 | 296 | 294 | 296 | 1,613,000 | 2,960 |
| 1993-03-23 | 298 | 299 | 296 | 297 | 1,851,000 | 2,970 |
| 1993-03-22 | 300 | 300 | 296 | 298 | 2,183,000 | 2,980 |
| 1993-03-19 | 296 | 300 | 293 | 298 | 2,321,000 | 2,980 |
| 1993-03-18 | 286 | 294 | 286 | 291 | 1,729,000 | 2,910 |
| 1993-03-17 | 287 | 289 | 284 | 287 | 1,681,000 | 2,870 |
| 1993-03-16 | 286 | 286 | 282 | 282 | 664,000 | 2,820 |
| 1993-03-15 | 287 | 290 | 286 | 286 | 460,000 | 2,860 |
| 1993-03-12 | 287 | 292 | 287 | 288 | 3,238,000 | 2,880 |
| 1993-03-11 | 294 | 300 | 290 | 292 | 1,421,000 | 2,920 |
| 1993-03-10 | 292 | 295 | 289 | 289 | 1,279,000 | 2,890 |
| 1993-03-09 | 293 | 303 | 293 | 293 | 3,734,000 | 2,930 |
| 1993-03-08 | 265 | 283 | 263 | 283 | 2,891,000 | 2,830 |
| 1993-03-05 | 268 | 268 | 263 | 263 | 787,000 | 2,630 |
| 1993-03-04 | 268 | 268 | 265 | 268 | 686,000 | 2,680 |
| 1993-03-03 | 270 | 272 | 268 | 270 | 1,310,000 | 2,700 |
| 1993-03-02 | 274 | 274 | 271 | 271 | 844,000 | 2,710 |
| 1993-03-01 | 273 | 275 | 272 | 275 | 712,000 | 2,750 |
| 1993-02-26 | 276 | 277 | 273 | 277 | 1,298,000 | 2,770 |
| 1993-02-25 | 275 | 277 | 271 | 273 | 1,157,000 | 2,730 |
| 1993-02-24 | 275 | 275 | 273 | 274 | 830,000 | 2,740 |
| 1993-02-23 | 275 | 275 | 272 | 275 | 1,132,000 | 2,750 |
| 1993-02-22 | 280 | 280 | 277 | 277 | 942,000 | 2,770 |
| 1993-02-19 | 280 | 280 | 278 | 280 | 772,000 | 2,800 |
| 1993-02-18 | 280 | 282 | 279 | 279 | 1,900,000 | 2,790 |
| 1993-02-17 | 278 | 280 | 276 | 280 | 694,000 | 2,800 |
| 1993-02-16 | 280 | 280 | 277 | 278 | 918,000 | 2,780 |
| 1993-02-15 | 278 | 281 | 276 | 281 | 1,903,000 | 2,810 |
| 1993-02-12 | 281 | 281 | 276 | 276 | 1,087,000 | 2,760 |
| 1993-02-10 | 276 | 279 | 276 | 279 | 270,000 | 2,790 |
| 1993-02-09 | 283 | 283 | 279 | 279 | 565,000 | 2,790 |
| 1993-02-08 | 282 | 284 | 281 | 284 | 827,000 | 2,840 |
| 1993-02-05 | 281 | 282 | 279 | 282 | 1,105,000 | 2,820 |
| 1993-02-04 | 282 | 282 | 279 | 281 | 1,142,000 | 2,810 |
| 1993-02-03 | 283 | 283 | 281 | 282 | 909,000 | 2,820 |
| 1993-02-02 | 283 | 286 | 280 | 283 | 1,200,000 | 2,830 |
| 1993-02-01 | 287 | 287 | 280 | 284 | 658,000 | 2,840 |
| 1993-01-29 | 287 | 290 | 282 | 285 | 1,700,000 | 2,850 |
| 1993-01-28 | 278 | 287 | 278 | 287 | 1,835,000 | 2,870 |
| 1993-01-27 | 279 | 279 | 274 | 278 | 1,885,000 | 2,780 |
| 1993-01-26 | 275 | 279 | 272 | 276 | 1,181,000 | 2,760 |
| 1993-01-25 | 283 | 283 | 276 | 277 | 813,000 | 2,770 |
| 1993-01-22 | 286 | 286 | 283 | 283 | 749,000 | 2,830 |
| 1993-01-21 | 286 | 289 | 284 | 285 | 746,000 | 2,850 |
| 1993-01-20 | 290 | 291 | 286 | 286 | 1,165,000 | 2,860 |
| 1993-01-19 | 288 | 290 | 287 | 290 | 497,000 | 2,900 |
| 1993-01-18 | 287 | 287 | 285 | 287 | 610,000 | 2,870 |
| 1993-01-14 | 286 | 288 | 286 | 287 | 390,000 | 2,870 |
| 1993-01-13 | 291 | 292 | 286 | 288 | 681,000 | 2,880 |
| 1993-01-12 | 292 | 293 | 288 | 291 | 1,136,000 | 2,910 |
| 1993-01-11 | 290 | 291 | 287 | 290 | 431,000 | 2,900 |
| 1993-01-08 | 288 | 292 | 287 | 290 | 828,000 | 2,900 |
| 1993-01-07 | 290 | 295 | 290 | 292 | 506,000 | 2,920 |
| 1993-01-06 | 295 | 295 | 287 | 290 | 589,000 | 2,900 |
| 1993-01-05 | 290 | 293 | 285 | 290 | 1,228,000 | 2,900 |
| 1993-01-04 | 292 | 298 | 292 | 293 | 156,000 | 2,930 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1989-03-28]1株→1.03株