5406 (株)神戸製鋼所 の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 308 | 311 | 306 | 311 | 445,000 | 3,110 |
| 1994-12-29 | 307 | 309 | 306 | 308 | 1,953,000 | 3,080 |
| 1994-12-28 | 310 | 315 | 309 | 315 | 1,134,000 | 3,150 |
| 1994-12-27 | 304 | 309 | 304 | 309 | 934,000 | 3,090 |
| 1994-12-26 | 304 | 308 | 304 | 307 | 1,042,000 | 3,070 |
| 1994-12-22 | 306 | 309 | 304 | 309 | 1,644,000 | 3,090 |
| 1994-12-21 | 307 | 307 | 304 | 304 | 1,065,000 | 3,040 |
| 1994-12-20 | 306 | 307 | 303 | 307 | 1,374,000 | 3,070 |
| 1994-12-19 | 305 | 306 | 303 | 306 | 1,797,000 | 3,060 |
| 1994-12-16 | 305 | 305 | 301 | 303 | 774,000 | 3,030 |
| 1994-12-15 | 303 | 308 | 303 | 305 | 2,315,000 | 3,050 |
| 1994-12-14 | 297 | 303 | 297 | 303 | 1,813,000 | 3,030 |
| 1994-12-13 | 296 | 300 | 296 | 300 | 1,373,000 | 3,000 |
| 1994-12-12 | 308 | 310 | 296 | 296 | 2,382,000 | 2,960 |
| 1994-12-09 | 312 | 313 | 308 | 308 | 3,198,000 | 3,080 |
| 1994-12-08 | 318 | 318 | 311 | 311 | 2,353,000 | 3,110 |
| 1994-12-07 | 316 | 318 | 314 | 316 | 1,446,000 | 3,160 |
| 1994-12-06 | 314 | 316 | 312 | 316 | 1,979,000 | 3,160 |
| 1994-12-05 | 310 | 313 | 309 | 311 | 518,000 | 3,110 |
| 1994-12-02 | 310 | 311 | 308 | 308 | 1,317,000 | 3,080 |
| 1994-12-01 | 310 | 314 | 310 | 310 | 1,445,000 | 3,100 |
| 1994-11-30 | 310 | 314 | 309 | 314 | 2,315,000 | 3,140 |
| 1994-11-29 | 310 | 311 | 309 | 311 | 942,000 | 3,110 |
| 1994-11-28 | 309 | 314 | 309 | 314 | 712,000 | 3,140 |
| 1994-11-25 | 311 | 312 | 309 | 309 | 1,150,000 | 3,090 |
| 1994-11-24 | 309 | 313 | 308 | 310 | 1,919,000 | 3,100 |
| 1994-11-22 | 316 | 318 | 311 | 316 | 2,512,000 | 3,160 |
| 1994-11-21 | 320 | 320 | 315 | 316 | 731,000 | 3,160 |
| 1994-11-18 | 319 | 321 | 318 | 318 | 1,051,000 | 3,180 |
| 1994-11-17 | 318 | 320 | 317 | 318 | 1,876,000 | 3,180 |
| 1994-11-16 | 319 | 321 | 316 | 320 | 2,526,000 | 3,200 |
| 1994-11-15 | 313 | 320 | 311 | 318 | 2,003,000 | 3,180 |
| 1994-11-14 | 310 | 310 | 307 | 310 | 1,468,000 | 3,100 |
| 1994-11-11 | 314 | 314 | 305 | 310 | 2,587,000 | 3,100 |
| 1994-11-10 | 312 | 314 | 310 | 314 | 2,128,000 | 3,140 |
| 1994-11-09 | 318 | 318 | 307 | 310 | 2,957,000 | 3,100 |
| 1994-11-08 | 319 | 319 | 316 | 318 | 1,331,000 | 3,180 |
| 1994-11-07 | 322 | 322 | 316 | 319 | 819,000 | 3,190 |
| 1994-11-04 | 326 | 328 | 322 | 323 | 661,000 | 3,230 |
| 1994-11-02 | 333 | 334 | 327 | 328 | 1,531,000 | 3,280 |
| 1994-11-01 | 333 | 335 | 331 | 333 | 2,437,000 | 3,330 |
| 1994-10-31 | 331 | 335 | 331 | 335 | 3,042,000 | 3,350 |
| 1994-10-28 | 329 | 332 | 327 | 330 | 4,178,000 | 3,300 |
| 1994-10-27 | 320 | 325 | 317 | 324 | 1,415,000 | 3,240 |
| 1994-10-26 | 316 | 320 | 316 | 319 | 1,108,000 | 3,190 |
| 1994-10-25 | 319 | 320 | 318 | 318 | 1,595,000 | 3,180 |
| 1994-10-24 | 318 | 320 | 317 | 318 | 1,654,000 | 3,180 |
| 1994-10-21 | 316 | 320 | 316 | 319 | 3,352,000 | 3,190 |
| 1994-10-20 | 317 | 319 | 315 | 317 | 1,562,000 | 3,170 |
| 1994-10-19 | 319 | 320 | 316 | 318 | 1,237,000 | 3,180 |
| 1994-10-18 | 320 | 322 | 318 | 322 | 1,917,000 | 3,220 |
| 1994-10-17 | 318 | 320 | 315 | 320 | 1,570,000 | 3,200 |
| 1994-10-14 | 318 | 323 | 316 | 319 | 2,434,000 | 3,190 |
| 1994-10-13 | 319 | 324 | 318 | 321 | 5,620,000 | 3,210 |
| 1994-10-12 | 314 | 318 | 313 | 317 | 2,544,000 | 3,170 |
| 1994-10-11 | 314 | 314 | 310 | 310 | 1,133,000 | 3,100 |
| 1994-10-07 | 316 | 316 | 312 | 314 | 1,662,000 | 3,140 |
| 1994-10-06 | 322 | 322 | 314 | 315 | 2,514,000 | 3,150 |
| 1994-10-05 | 320 | 320 | 318 | 318 | 1,536,000 | 3,180 |
| 1994-10-04 | 329 | 329 | 323 | 324 | 1,431,000 | 3,240 |
| 1994-10-03 | 329 | 331 | 326 | 330 | 1,161,000 | 3,300 |
| 1994-09-30 | 330 | 331 | 327 | 331 | 2,244,000 | 3,310 |
| 1994-09-29 | 330 | 332 | 327 | 327 | 4,396,000 | 3,270 |
| 1994-09-28 | 325 | 330 | 325 | 327 | 2,455,000 | 3,270 |
| 1994-09-27 | 331 | 333 | 325 | 326 | 3,121,000 | 3,260 |
| 1994-09-26 | 333 | 334 | 330 | 331 | 1,798,000 | 3,310 |
| 1994-09-22 | 328 | 333 | 327 | 333 | 4,234,000 | 3,330 |
| 1994-09-21 | 325 | 330 | 323 | 327 | 3,973,000 | 3,270 |
| 1994-09-20 | 321 | 328 | 321 | 328 | 2,975,000 | 3,280 |
| 1994-09-19 | 320 | 324 | 319 | 320 | 1,588,000 | 3,200 |
| 1994-09-16 | 324 | 326 | 321 | 324 | 1,124,000 | 3,240 |
| 1994-09-14 | 325 | 327 | 324 | 324 | 1,326,000 | 3,240 |
| 1994-09-13 | 322 | 329 | 320 | 327 | 2,387,000 | 3,270 |
| 1994-09-12 | 325 | 325 | 321 | 325 | 1,373,000 | 3,250 |
| 1994-09-09 | 325 | 328 | 320 | 324 | 3,847,000 | 3,240 |
| 1994-09-08 | 322 | 323 | 315 | 315 | 2,272,000 | 3,150 |
| 1994-09-07 | 326 | 326 | 316 | 320 | 1,859,000 | 3,200 |
| 1994-09-06 | 327 | 328 | 324 | 327 | 1,257,000 | 3,270 |
| 1994-09-05 | 333 | 333 | 327 | 331 | 3,182,000 | 3,310 |
| 1994-09-02 | 331 | 335 | 330 | 332 | 5,848,000 | 3,320 |
| 1994-09-01 | 320 | 330 | 319 | 329 | 3,998,000 | 3,290 |
| 1994-08-31 | 318 | 320 | 318 | 320 | 2,563,000 | 3,200 |
| 1994-08-30 | 319 | 319 | 315 | 318 | 862,000 | 3,180 |
| 1994-08-29 | 320 | 321 | 317 | 320 | 2,546,000 | 3,200 |
| 1994-08-26 | 315 | 318 | 312 | 318 | 2,166,000 | 3,180 |
| 1994-08-25 | 317 | 319 | 313 | 315 | 2,164,000 | 3,150 |
| 1994-08-24 | 312 | 315 | 310 | 315 | 1,864,000 | 3,150 |
| 1994-08-23 | 315 | 315 | 310 | 313 | 2,303,000 | 3,130 |
| 1994-08-22 | 320 | 320 | 313 | 315 | 1,902,000 | 3,150 |
| 1994-08-19 | 325 | 326 | 318 | 320 | 4,061,000 | 3,200 |
| 1994-08-18 | 330 | 331 | 322 | 324 | 4,100,000 | 3,240 |
| 1994-08-17 | 332 | 333 | 329 | 330 | 10,292,000 | 3,300 |
| 1994-08-16 | 322 | 327 | 321 | 327 | 8,701,000 | 3,270 |
| 1994-08-15 | 317 | 320 | 315 | 320 | 3,995,000 | 3,200 |
| 1994-08-12 | 314 | 316 | 313 | 314 | 2,426,000 | 3,140 |
| 1994-08-11 | 315 | 317 | 313 | 313 | 1,734,000 | 3,130 |
| 1994-08-10 | 308 | 315 | 307 | 315 | 1,293,000 | 3,150 |
| 1994-08-09 | 316 | 318 | 307 | 308 | 1,412,000 | 3,080 |
| 1994-08-08 | 314 | 317 | 313 | 317 | 1,649,000 | 3,170 |
| 1994-08-05 | 311 | 319 | 311 | 314 | 2,892,000 | 3,140 |
| 1994-08-04 | 300 | 311 | 300 | 311 | 2,021,000 | 3,110 |
| 1994-08-03 | 301 | 305 | 299 | 302 | 1,093,000 | 3,020 |
| 1994-08-02 | 302 | 303 | 300 | 302 | 3,328,000 | 3,020 |
| 1994-08-01 | 295 | 303 | 295 | 302 | 1,492,000 | 3,020 |
| 1994-07-29 | 291 | 295 | 289 | 294 | 2,888,000 | 2,940 |
| 1994-07-28 | 286 | 289 | 281 | 286 | 1,700,000 | 2,860 |
| 1994-07-27 | 288 | 288 | 285 | 286 | 894,000 | 2,860 |
| 1994-07-26 | 288 | 290 | 287 | 290 | 1,561,000 | 2,900 |
| 1994-07-25 | 288 | 290 | 286 | 288 | 624,000 | 2,880 |
| 1994-07-22 | 297 | 297 | 292 | 293 | 553,000 | 2,930 |
| 1994-07-21 | 298 | 298 | 293 | 297 | 560,000 | 2,970 |
| 1994-07-20 | 300 | 301 | 297 | 298 | 1,463,000 | 2,980 |
| 1994-07-19 | 300 | 300 | 297 | 300 | 1,799,000 | 3,000 |
| 1994-07-18 | 299 | 299 | 297 | 299 | 691,000 | 2,990 |
| 1994-07-15 | 299 | 301 | 297 | 299 | 1,613,000 | 2,990 |
| 1994-07-14 | 293 | 295 | 292 | 295 | 1,080,000 | 2,950 |
| 1994-07-13 | 292 | 293 | 290 | 292 | 802,000 | 2,920 |
| 1994-07-12 | 295 | 295 | 290 | 292 | 873,000 | 2,920 |
| 1994-07-11 | 295 | 298 | 294 | 296 | 640,000 | 2,960 |
| 1994-07-08 | 300 | 300 | 295 | 295 | 2,519,000 | 2,950 |
| 1994-07-07 | 301 | 303 | 300 | 301 | 1,235,000 | 3,010 |
| 1994-07-06 | 306 | 310 | 303 | 303 | 1,717,000 | 3,030 |
| 1994-07-05 | 305 | 310 | 305 | 306 | 1,581,000 | 3,060 |
| 1994-07-04 | 309 | 309 | 305 | 305 | 998,000 | 3,050 |
| 1994-07-01 | 313 | 313 | 303 | 304 | 1,757,000 | 3,040 |
| 1994-06-30 | 308 | 316 | 306 | 316 | 2,336,000 | 3,160 |
| 1994-06-29 | 315 | 319 | 315 | 316 | 3,390,000 | 3,160 |
| 1994-06-28 | 302 | 319 | 302 | 315 | 3,775,000 | 3,150 |
| 1994-06-27 | 298 | 304 | 298 | 302 | 2,080,000 | 3,020 |
| 1994-06-24 | 311 | 312 | 305 | 305 | 1,066,000 | 3,050 |
| 1994-06-23 | 312 | 315 | 308 | 311 | 2,222,000 | 3,110 |
| 1994-06-22 | 308 | 313 | 301 | 307 | 3,189,000 | 3,070 |
| 1994-06-21 | 311 | 313 | 308 | 308 | 2,169,000 | 3,080 |
| 1994-06-20 | 316 | 318 | 314 | 314 | 2,247,000 | 3,140 |
| 1994-06-17 | 317 | 320 | 315 | 318 | 2,807,000 | 3,180 |
| 1994-06-16 | 315 | 319 | 315 | 319 | 1,885,000 | 3,190 |
| 1994-06-15 | 319 | 320 | 315 | 317 | 2,007,000 | 3,170 |
| 1994-06-14 | 313 | 318 | 310 | 318 | 2,755,000 | 3,180 |
| 1994-06-13 | 314 | 316 | 313 | 315 | 1,609,000 | 3,150 |
| 1994-06-10 | 311 | 318 | 310 | 313 | 8,302,000 | 3,130 |
| 1994-06-09 | 309 | 312 | 307 | 311 | 2,721,000 | 3,110 |
| 1994-06-08 | 300 | 307 | 300 | 307 | 3,712,000 | 3,070 |
| 1994-06-07 | 300 | 304 | 300 | 302 | 1,380,000 | 3,020 |
| 1994-06-06 | 300 | 300 | 298 | 300 | 1,750,000 | 3,000 |
| 1994-06-03 | 298 | 300 | 297 | 299 | 1,802,000 | 2,990 |
| 1994-06-02 | 302 | 305 | 300 | 301 | 2,792,000 | 3,010 |
| 1994-06-01 | 308 | 309 | 306 | 307 | 3,817,000 | 3,070 |
| 1994-05-31 | 309 | 310 | 306 | 309 | 4,090,000 | 3,090 |
| 1994-05-30 | 307 | 310 | 304 | 308 | 6,434,000 | 3,080 |
| 1994-05-27 | 300 | 302 | 299 | 302 | 4,786,000 | 3,020 |
| 1994-05-26 | 297 | 301 | 294 | 297 | 2,407,000 | 2,970 |
| 1994-05-25 | 299 | 300 | 293 | 295 | 1,680,000 | 2,950 |
| 1994-05-24 | 301 | 303 | 299 | 300 | 3,563,000 | 3,000 |
| 1994-05-23 | 301 | 304 | 299 | 303 | 8,060,000 | 3,030 |
| 1994-05-20 | 295 | 299 | 294 | 299 | 9,481,000 | 2,990 |
| 1994-05-19 | 291 | 295 | 290 | 293 | 1,896,000 | 2,930 |
| 1994-05-18 | 290 | 293 | 288 | 293 | 2,728,000 | 2,930 |
| 1994-05-17 | 285 | 289 | 284 | 289 | 1,046,000 | 2,890 |
| 1994-05-16 | 288 | 291 | 285 | 288 | 1,615,000 | 2,880 |
| 1994-05-13 | 284 | 287 | 284 | 286 | 1,775,000 | 2,860 |
| 1994-05-12 | 285 | 286 | 282 | 286 | 1,944,000 | 2,860 |
| 1994-05-11 | 286 | 287 | 283 | 286 | 2,560,000 | 2,860 |
| 1994-05-10 | 281 | 286 | 281 | 285 | 1,576,000 | 2,850 |
| 1994-05-09 | 284 | 284 | 282 | 282 | 580,000 | 2,820 |
| 1994-05-06 | 280 | 289 | 280 | 286 | 862,000 | 2,860 |
| 1994-05-02 | 287 | 287 | 281 | 281 | 772,000 | 2,810 |
| 1994-04-28 | 288 | 293 | 285 | 285 | 3,486,000 | 2,850 |
| 1994-04-27 | 289 | 291 | 285 | 288 | 2,149,000 | 2,880 |
| 1994-04-26 | 284 | 286 | 283 | 285 | 1,103,000 | 2,850 |
| 1994-04-25 | 286 | 288 | 285 | 285 | 1,152,000 | 2,850 |
| 1994-04-22 | 289 | 290 | 284 | 285 | 1,256,000 | 2,850 |
| 1994-04-21 | 286 | 286 | 284 | 286 | 2,106,000 | 2,860 |
| 1994-04-20 | 292 | 296 | 287 | 288 | 6,567,000 | 2,880 |
| 1994-04-19 | 285 | 287 | 283 | 287 | 2,291,000 | 2,870 |
| 1994-04-18 | 283 | 290 | 282 | 285 | 3,128,000 | 2,850 |
| 1994-04-15 | 280 | 281 | 278 | 279 | 1,836,000 | 2,790 |
| 1994-04-14 | 273 | 278 | 273 | 277 | 1,009,000 | 2,770 |
| 1994-04-13 | 274 | 280 | 273 | 278 | 1,661,000 | 2,780 |
| 1994-04-12 | 274 | 276 | 271 | 272 | 794,000 | 2,720 |
| 1994-04-11 | 277 | 277 | 274 | 274 | 525,000 | 2,740 |
| 1994-04-08 | 277 | 279 | 270 | 276 | 2,155,000 | 2,760 |
| 1994-04-07 | 273 | 277 | 270 | 275 | 1,190,000 | 2,750 |
| 1994-04-06 | 278 | 278 | 270 | 270 | 890,000 | 2,700 |
| 1994-04-05 | 264 | 270 | 263 | 270 | 647,000 | 2,700 |
| 1994-04-04 | 265 | 265 | 261 | 262 | 1,327,000 | 2,620 |
| 1994-04-01 | 264 | 267 | 260 | 265 | 682,000 | 2,650 |
| 1994-03-31 | 266 | 270 | 259 | 265 | 1,460,000 | 2,650 |
| 1994-03-30 | 261 | 270 | 260 | 267 | 2,098,000 | 2,670 |
| 1994-03-29 | 271 | 273 | 270 | 271 | 984,000 | 2,710 |
| 1994-03-28 | 271 | 274 | 270 | 272 | 849,000 | 2,720 |
| 1994-03-25 | 273 | 274 | 270 | 270 | 1,455,000 | 2,700 |
| 1994-03-24 | 278 | 280 | 275 | 275 | 1,128,000 | 2,750 |
| 1994-03-23 | 289 | 289 | 280 | 280 | 2,595,000 | 2,800 |
| 1994-03-22 | 288 | 290 | 284 | 284 | 1,549,000 | 2,840 |
| 1994-03-18 | 291 | 291 | 281 | 284 | 2,121,000 | 2,840 |
| 1994-03-17 | 293 | 295 | 290 | 293 | 5,847,000 | 2,930 |
| 1994-03-16 | 284 | 289 | 283 | 288 | 5,178,000 | 2,880 |
| 1994-03-15 | 278 | 283 | 277 | 283 | 4,004,000 | 2,830 |
| 1994-03-14 | 275 | 278 | 272 | 276 | 1,906,000 | 2,760 |
| 1994-03-11 | 278 | 278 | 270 | 270 | 2,931,000 | 2,700 |
| 1994-03-10 | 273 | 277 | 269 | 275 | 2,417,000 | 2,750 |
| 1994-03-09 | 271 | 273 | 268 | 272 | 2,668,000 | 2,720 |
| 1994-03-08 | 268 | 273 | 268 | 273 | 920,000 | 2,730 |
| 1994-03-07 | 274 | 276 | 270 | 275 | 1,624,000 | 2,750 |
| 1994-03-04 | 268 | 276 | 266 | 275 | 1,610,000 | 2,750 |
| 1994-03-03 | 273 | 273 | 266 | 271 | 1,443,000 | 2,710 |
| 1994-03-02 | 278 | 279 | 275 | 278 | 1,900,000 | 2,780 |
| 1994-03-01 | 275 | 278 | 274 | 278 | 2,261,000 | 2,780 |
| 1994-02-28 | 268 | 273 | 266 | 272 | 1,568,000 | 2,720 |
| 1994-02-25 | 264 | 271 | 262 | 268 | 2,466,000 | 2,680 |
| 1994-02-24 | 261 | 266 | 261 | 266 | 2,093,000 | 2,660 |
| 1994-02-23 | 264 | 264 | 257 | 258 | 1,686,000 | 2,580 |
| 1994-02-22 | 267 | 269 | 260 | 260 | 1,051,000 | 2,600 |
| 1994-02-21 | 261 | 269 | 261 | 267 | 666,000 | 2,670 |
| 1994-02-18 | 266 | 268 | 263 | 265 | 761,000 | 2,650 |
| 1994-02-17 | 265 | 269 | 262 | 266 | 705,000 | 2,660 |
| 1994-02-16 | 266 | 274 | 260 | 269 | 7,077,000 | 2,690 |
| 1994-02-15 | 257 | 264 | 256 | 259 | 1,530,000 | 2,590 |
| 1994-02-14 | 275 | 279 | 271 | 271 | 1,100,000 | 2,710 |
| 1994-02-10 | 285 | 286 | 278 | 284 | 1,048,000 | 2,840 |
| 1994-02-09 | 283 | 286 | 280 | 286 | 1,885,000 | 2,860 |
| 1994-02-08 | 282 | 286 | 280 | 280 | 2,348,000 | 2,800 |
| 1994-02-07 | 284 | 284 | 277 | 283 | 943,000 | 2,830 |
| 1994-02-04 | 285 | 286 | 282 | 286 | 1,001,000 | 2,860 |
| 1994-02-03 | 287 | 288 | 282 | 285 | 3,426,000 | 2,850 |
| 1994-02-02 | 281 | 285 | 279 | 281 | 2,011,000 | 2,810 |
| 1994-02-01 | 295 | 299 | 286 | 286 | 4,223,000 | 2,860 |
| 1994-01-31 | 285 | 292 | 280 | 292 | 5,212,000 | 2,920 |
| 1994-01-28 | 259 | 262 | 257 | 260 | 1,080,000 | 2,600 |
| 1994-01-27 | 261 | 275 | 259 | 259 | 2,331,000 | 2,590 |
| 1994-01-26 | 258 | 263 | 254 | 263 | 1,351,000 | 2,630 |
| 1994-01-25 | 259 | 259 | 252 | 253 | 915,000 | 2,530 |
| 1994-01-24 | 252 | 259 | 250 | 257 | 1,574,000 | 2,570 |
| 1994-01-21 | 269 | 270 | 264 | 267 | 1,406,000 | 2,670 |
| 1994-01-20 | 266 | 270 | 263 | 269 | 2,950,000 | 2,690 |
| 1994-01-19 | 262 | 266 | 262 | 263 | 1,137,000 | 2,630 |
| 1994-01-18 | 262 | 265 | 262 | 263 | 414,000 | 2,630 |
| 1994-01-17 | 267 | 267 | 264 | 265 | 646,000 | 2,650 |
| 1994-01-14 | 265 | 272 | 257 | 270 | 1,532,000 | 2,700 |
| 1994-01-13 | 260 | 267 | 256 | 260 | 1,162,000 | 2,600 |
| 1994-01-12 | 257 | 264 | 256 | 264 | 1,955,000 | 2,640 |
| 1994-01-11 | 270 | 272 | 262 | 262 | 2,219,000 | 2,620 |
| 1994-01-10 | 267 | 269 | 262 | 263 | 1,539,000 | 2,630 |
| 1994-01-07 | 255 | 263 | 255 | 262 | 1,046,000 | 2,620 |
| 1994-01-06 | 260 | 263 | 255 | 256 | 1,038,000 | 2,560 |
| 1994-01-05 | 259 | 264 | 254 | 255 | 682,000 | 2,550 |
| 1994-01-04 | 255 | 257 | 250 | 257 | 546,000 | 2,570 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1989-03-28]1株→1.03株
