5406 (株)神戸製鋼所 の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 314 | 319 | 313 | 319 | 1,071,000 | 3,190 |
| 1995-12-28 | 326 | 326 | 313 | 315 | 2,916,000 | 3,150 |
| 1995-12-27 | 314 | 325 | 314 | 324 | 5,579,000 | 3,240 |
| 1995-12-26 | 314 | 315 | 308 | 314 | 2,028,000 | 3,140 |
| 1995-12-25 | 314 | 316 | 311 | 312 | 1,704,000 | 3,120 |
| 1995-12-22 | 314 | 315 | 310 | 313 | 5,493,000 | 3,130 |
| 1995-12-21 | 309 | 312 | 307 | 309 | 3,942,000 | 3,090 |
| 1995-12-20 | 301 | 306 | 298 | 304 | 5,004,000 | 3,040 |
| 1995-12-19 | 299 | 302 | 294 | 296 | 4,145,000 | 2,960 |
| 1995-12-18 | 295 | 301 | 295 | 296 | 2,372,000 | 2,960 |
| 1995-12-15 | 297 | 298 | 287 | 290 | 2,262,000 | 2,900 |
| 1995-12-14 | 303 | 304 | 297 | 297 | 3,469,000 | 2,970 |
| 1995-12-13 | 306 | 307 | 303 | 305 | 1,225,000 | 3,050 |
| 1995-12-12 | 308 | 309 | 304 | 307 | 2,880,000 | 3,070 |
| 1995-12-11 | 311 | 313 | 308 | 310 | 2,384,000 | 3,100 |
| 1995-12-08 | 309 | 311 | 304 | 306 | 8,134,000 | 3,060 |
| 1995-12-07 | 299 | 309 | 298 | 309 | 7,343,000 | 3,090 |
| 1995-12-06 | 299 | 302 | 298 | 299 | 3,750,000 | 2,990 |
| 1995-12-05 | 298 | 300 | 296 | 297 | 3,017,000 | 2,970 |
| 1995-12-04 | 299 | 302 | 297 | 300 | 3,714,000 | 3,000 |
| 1995-12-01 | 295 | 298 | 293 | 298 | 3,778,000 | 2,980 |
| 1995-11-30 | 295 | 297 | 290 | 291 | 4,797,000 | 2,910 |
| 1995-11-29 | 295 | 297 | 291 | 291 | 6,538,000 | 2,910 |
| 1995-11-28 | 288 | 295 | 286 | 294 | 8,727,000 | 2,940 |
| 1995-11-27 | 282 | 289 | 281 | 282 | 2,886,000 | 2,820 |
| 1995-11-24 | 284 | 284 | 281 | 281 | 1,351,000 | 2,810 |
| 1995-11-22 | 292 | 292 | 286 | 286 | 4,571,000 | 2,860 |
| 1995-11-21 | 285 | 293 | 284 | 292 | 9,638,000 | 2,920 |
| 1995-11-20 | 274 | 290 | 272 | 290 | 5,886,000 | 2,900 |
| 1995-11-17 | 273 | 276 | 271 | 274 | 3,462,000 | 2,740 |
| 1995-11-16 | 264 | 270 | 262 | 270 | 3,929,000 | 2,700 |
| 1995-11-15 | 260 | 267 | 260 | 266 | 2,356,000 | 2,660 |
| 1995-11-14 | 260 | 263 | 259 | 263 | 1,505,000 | 2,630 |
| 1995-11-13 | 265 | 265 | 259 | 260 | 1,575,000 | 2,600 |
| 1995-11-10 | 260 | 264 | 257 | 260 | 1,602,000 | 2,600 |
| 1995-11-09 | 264 | 266 | 257 | 257 | 1,031,000 | 2,570 |
| 1995-11-08 | 267 | 267 | 263 | 266 | 1,610,000 | 2,660 |
| 1995-11-07 | 263 | 268 | 263 | 267 | 732,000 | 2,670 |
| 1995-11-06 | 265 | 268 | 263 | 265 | 1,095,000 | 2,650 |
| 1995-11-02 | 260 | 265 | 259 | 265 | 1,328,000 | 2,650 |
| 1995-11-01 | 259 | 262 | 257 | 257 | 1,466,000 | 2,570 |
| 1995-10-31 | 262 | 268 | 255 | 268 | 1,724,000 | 2,680 |
| 1995-10-30 | 258 | 260 | 256 | 258 | 1,687,000 | 2,580 |
| 1995-10-27 | 263 | 264 | 253 | 256 | 2,910,000 | 2,560 |
| 1995-10-26 | 268 | 269 | 260 | 266 | 1,313,000 | 2,660 |
| 1995-10-25 | 268 | 268 | 265 | 265 | 2,606,000 | 2,650 |
| 1995-10-24 | 267 | 270 | 266 | 266 | 1,288,000 | 2,660 |
| 1995-10-23 | 271 | 272 | 270 | 272 | 486,000 | 2,720 |
| 1995-10-20 | 275 | 276 | 272 | 275 | 1,871,000 | 2,750 |
| 1995-10-19 | 273 | 276 | 272 | 275 | 1,974,000 | 2,750 |
| 1995-10-18 | 270 | 273 | 265 | 273 | 551,000 | 2,730 |
| 1995-10-17 | 275 | 275 | 267 | 274 | 1,038,000 | 2,740 |
| 1995-10-16 | 274 | 277 | 274 | 274 | 1,374,000 | 2,740 |
| 1995-10-13 | 275 | 275 | 268 | 274 | 1,799,000 | 2,740 |
| 1995-10-12 | 271 | 277 | 271 | 275 | 1,635,000 | 2,750 |
| 1995-10-11 | 279 | 279 | 270 | 271 | 941,000 | 2,710 |
| 1995-10-09 | 280 | 283 | 274 | 275 | 1,573,000 | 2,750 |
| 1995-10-06 | 278 | 282 | 276 | 279 | 2,200,000 | 2,790 |
| 1995-10-05 | 280 | 281 | 278 | 278 | 3,049,000 | 2,780 |
| 1995-10-04 | 277 | 283 | 276 | 280 | 3,112,000 | 2,800 |
| 1995-10-03 | 271 | 276 | 269 | 276 | 673,000 | 2,760 |
| 1995-10-02 | 274 | 277 | 271 | 272 | 527,000 | 2,720 |
| 1995-09-29 | 278 | 280 | 274 | 279 | 1,658,000 | 2,790 |
| 1995-09-28 | 283 | 284 | 276 | 279 | 2,405,000 | 2,790 |
| 1995-09-27 | 274 | 291 | 274 | 287 | 3,756,000 | 2,870 |
| 1995-09-26 | 266 | 271 | 264 | 269 | 1,277,000 | 2,690 |
| 1995-09-25 | 272 | 272 | 268 | 268 | 1,975,000 | 2,680 |
| 1995-09-22 | 270 | 273 | 265 | 272 | 2,467,000 | 2,720 |
| 1995-09-21 | 279 | 279 | 273 | 275 | 2,700,000 | 2,750 |
| 1995-09-20 | 291 | 292 | 277 | 284 | 4,841,000 | 2,840 |
| 1995-09-19 | 285 | 289 | 285 | 289 | 2,713,000 | 2,890 |
| 1995-09-18 | 289 | 298 | 287 | 288 | 9,058,000 | 2,880 |
| 1995-09-14 | 287 | 291 | 285 | 288 | 8,052,000 | 2,880 |
| 1995-09-13 | 283 | 288 | 278 | 288 | 2,337,000 | 2,880 |
| 1995-09-12 | 290 | 293 | 283 | 285 | 11,863,000 | 2,850 |
| 1995-09-11 | 272 | 289 | 272 | 283 | 6,610,000 | 2,830 |
| 1995-09-08 | 266 | 275 | 256 | 270 | 10,267,000 | 2,700 |
| 1995-09-07 | 256 | 257 | 251 | 256 | 1,933,000 | 2,560 |
| 1995-09-06 | 255 | 258 | 255 | 256 | 3,253,000 | 2,560 |
| 1995-09-05 | 250 | 253 | 245 | 253 | 2,896,000 | 2,530 |
| 1995-09-04 | 253 | 255 | 249 | 252 | 3,486,000 | 2,520 |
| 1995-09-01 | 253 | 254 | 251 | 254 | 3,114,000 | 2,540 |
| 1995-08-31 | 251 | 253 | 250 | 253 | 3,248,000 | 2,530 |
| 1995-08-30 | 249 | 252 | 247 | 248 | 3,365,000 | 2,480 |
| 1995-08-29 | 247 | 250 | 245 | 247 | 3,914,000 | 2,470 |
| 1995-08-28 | 242 | 248 | 241 | 248 | 1,267,000 | 2,480 |
| 1995-08-25 | 248 | 249 | 244 | 246 | 1,357,000 | 2,460 |
| 1995-08-24 | 243 | 248 | 241 | 248 | 1,519,000 | 2,480 |
| 1995-08-23 | 242 | 245 | 241 | 245 | 1,494,000 | 2,450 |
| 1995-08-22 | 244 | 246 | 242 | 243 | 1,288,000 | 2,430 |
| 1995-08-21 | 250 | 250 | 242 | 245 | 1,427,000 | 2,450 |
| 1995-08-18 | 248 | 253 | 242 | 253 | 3,120,000 | 2,530 |
| 1995-08-17 | 254 | 258 | 252 | 253 | 2,506,000 | 2,530 |
| 1995-08-16 | 253 | 260 | 252 | 258 | 4,977,000 | 2,580 |
| 1995-08-15 | 239 | 245 | 238 | 245 | 3,514,000 | 2,450 |
| 1995-08-14 | 243 | 244 | 236 | 239 | 1,377,000 | 2,390 |
| 1995-08-11 | 232 | 245 | 232 | 244 | 7,595,000 | 2,440 |
| 1995-08-10 | 223 | 232 | 221 | 228 | 4,291,000 | 2,280 |
| 1995-08-09 | 215 | 225 | 215 | 225 | 3,478,000 | 2,250 |
| 1995-08-08 | 213 | 218 | 212 | 218 | 1,532,000 | 2,180 |
| 1995-08-07 | 214 | 215 | 210 | 213 | 2,106,000 | 2,130 |
| 1995-08-04 | 215 | 216 | 212 | 213 | 2,414,000 | 2,130 |
| 1995-08-03 | 219 | 219 | 209 | 213 | 4,324,000 | 2,130 |
| 1995-08-02 | 208 | 211 | 206 | 210 | 3,519,000 | 2,100 |
| 1995-08-01 | 215 | 215 | 208 | 208 | 1,114,000 | 2,080 |
| 1995-07-31 | 215 | 218 | 213 | 218 | 1,904,000 | 2,180 |
| 1995-07-28 | 217 | 217 | 213 | 215 | 2,210,000 | 2,150 |
| 1995-07-27 | 213 | 219 | 212 | 217 | 1,039,000 | 2,170 |
| 1995-07-26 | 208 | 212 | 207 | 211 | 1,903,000 | 2,110 |
| 1995-07-25 | 220 | 221 | 217 | 217 | 2,220,000 | 2,170 |
| 1995-07-24 | 226 | 226 | 220 | 224 | 1,576,000 | 2,240 |
| 1995-07-21 | 217 | 227 | 216 | 223 | 1,398,000 | 2,230 |
| 1995-07-20 | 210 | 211 | 207 | 207 | 1,841,000 | 2,070 |
| 1995-07-19 | 220 | 220 | 213 | 213 | 801,000 | 2,130 |
| 1995-07-18 | 231 | 231 | 222 | 222 | 479,000 | 2,220 |
| 1995-07-17 | 230 | 230 | 223 | 225 | 1,087,000 | 2,250 |
| 1995-07-14 | 230 | 230 | 226 | 228 | 1,259,000 | 2,280 |
| 1995-07-13 | 226 | 228 | 222 | 225 | 1,590,000 | 2,250 |
| 1995-07-12 | 226 | 229 | 221 | 221 | 1,575,000 | 2,210 |
| 1995-07-11 | 217 | 226 | 211 | 226 | 1,649,000 | 2,260 |
| 1995-07-10 | 221 | 231 | 217 | 217 | 2,551,000 | 2,170 |
| 1995-07-07 | 203 | 219 | 202 | 216 | 5,897,000 | 2,160 |
| 1995-07-06 | 200 | 201 | 198 | 201 | 1,216,000 | 2,010 |
| 1995-07-05 | 197 | 200 | 195 | 200 | 781,000 | 2,000 |
| 1995-07-04 | 197 | 199 | 193 | 196 | 938,000 | 1,960 |
| 1995-07-03 | 202 | 202 | 197 | 197 | 1,759,000 | 1,970 |
| 1995-06-30 | 197 | 202 | 195 | 202 | 1,241,000 | 2,020 |
| 1995-06-29 | 202 | 203 | 195 | 196 | 1,743,000 | 1,960 |
| 1995-06-28 | 198 | 203 | 196 | 201 | 2,798,000 | 2,010 |
| 1995-06-27 | 199 | 200 | 197 | 198 | 4,509,000 | 1,980 |
| 1995-06-26 | 200 | 202 | 199 | 200 | 1,904,000 | 2,000 |
| 1995-06-23 | 198 | 200 | 197 | 200 | 2,011,000 | 2,000 |
| 1995-06-22 | 197 | 199 | 196 | 198 | 992,000 | 1,980 |
| 1995-06-21 | 200 | 204 | 199 | 202 | 808,000 | 2,020 |
| 1995-06-20 | 202 | 202 | 197 | 198 | 994,000 | 1,980 |
| 1995-06-19 | 201 | 203 | 200 | 201 | 1,139,000 | 2,010 |
| 1995-06-16 | 208 | 210 | 202 | 206 | 1,476,000 | 2,060 |
| 1995-06-15 | 207 | 208 | 198 | 208 | 2,633,000 | 2,080 |
| 1995-06-14 | 204 | 208 | 202 | 208 | 1,556,000 | 2,080 |
| 1995-06-13 | 205 | 205 | 198 | 200 | 1,529,000 | 2,000 |
| 1995-06-12 | 214 | 214 | 205 | 205 | 846,000 | 2,050 |
| 1995-06-09 | 207 | 215 | 207 | 214 | 3,199,000 | 2,140 |
| 1995-06-08 | 225 | 226 | 221 | 221 | 1,892,000 | 2,210 |
| 1995-06-07 | 229 | 230 | 225 | 229 | 1,869,000 | 2,290 |
| 1995-06-06 | 232 | 234 | 228 | 228 | 1,365,000 | 2,280 |
| 1995-06-05 | 237 | 237 | 234 | 235 | 433,000 | 2,350 |
| 1995-06-02 | 237 | 244 | 233 | 238 | 944,000 | 2,380 |
| 1995-06-01 | 237 | 237 | 233 | 233 | 622,000 | 2,330 |
| 1995-05-31 | 236 | 238 | 233 | 237 | 694,000 | 2,370 |
| 1995-05-30 | 235 | 241 | 235 | 240 | 818,000 | 2,400 |
| 1995-05-29 | 236 | 239 | 235 | 235 | 976,000 | 2,350 |
| 1995-05-26 | 236 | 240 | 235 | 239 | 730,000 | 2,390 |
| 1995-05-25 | 242 | 244 | 235 | 235 | 1,508,000 | 2,350 |
| 1995-05-24 | 236 | 242 | 236 | 242 | 671,000 | 2,420 |
| 1995-05-23 | 231 | 238 | 230 | 238 | 1,560,000 | 2,380 |
| 1995-05-22 | 239 | 239 | 228 | 231 | 630,000 | 2,310 |
| 1995-05-19 | 244 | 244 | 234 | 240 | 2,186,000 | 2,400 |
| 1995-05-18 | 249 | 249 | 239 | 244 | 2,596,000 | 2,440 |
| 1995-05-17 | 245 | 245 | 242 | 244 | 1,417,000 | 2,440 |
| 1995-05-16 | 245 | 245 | 240 | 240 | 1,999,000 | 2,400 |
| 1995-05-15 | 242 | 244 | 238 | 241 | 1,125,000 | 2,410 |
| 1995-05-12 | 245 | 245 | 237 | 238 | 1,791,000 | 2,380 |
| 1995-05-11 | 250 | 250 | 243 | 245 | 1,631,000 | 2,450 |
| 1995-05-10 | 247 | 247 | 243 | 246 | 896,000 | 2,460 |
| 1995-05-09 | 250 | 250 | 246 | 248 | 707,000 | 2,480 |
| 1995-05-08 | 253 | 253 | 246 | 250 | 1,102,000 | 2,500 |
| 1995-05-02 | 252 | 253 | 250 | 253 | 879,000 | 2,530 |
| 1995-05-01 | 252 | 252 | 250 | 252 | 318,000 | 2,520 |
| 1995-04-28 | 252 | 252 | 249 | 252 | 960,000 | 2,520 |
| 1995-04-27 | 253 | 253 | 247 | 249 | 1,318,000 | 2,490 |
| 1995-04-26 | 247 | 253 | 247 | 252 | 993,000 | 2,520 |
| 1995-04-25 | 248 | 251 | 248 | 250 | 1,422,000 | 2,500 |
| 1995-04-24 | 248 | 248 | 246 | 247 | 844,000 | 2,470 |
| 1995-04-21 | 247 | 248 | 244 | 248 | 1,779,000 | 2,480 |
| 1995-04-20 | 250 | 253 | 243 | 247 | 1,306,000 | 2,470 |
| 1995-04-19 | 245 | 248 | 244 | 248 | 1,757,000 | 2,480 |
| 1995-04-18 | 247 | 248 | 245 | 248 | 479,000 | 2,480 |
| 1995-04-17 | 243 | 248 | 240 | 248 | 1,011,000 | 2,480 |
| 1995-04-14 | 251 | 253 | 248 | 248 | 2,229,000 | 2,480 |
| 1995-04-13 | 244 | 252 | 244 | 249 | 1,140,000 | 2,490 |
| 1995-04-12 | 243 | 245 | 242 | 245 | 1,668,000 | 2,450 |
| 1995-04-11 | 243 | 244 | 242 | 242 | 1,343,000 | 2,420 |
| 1995-04-10 | 232 | 244 | 229 | 244 | 633,000 | 2,440 |
| 1995-04-07 | 231 | 234 | 229 | 233 | 842,000 | 2,330 |
| 1995-04-06 | 232 | 235 | 230 | 235 | 751,000 | 2,350 |
| 1995-04-05 | 233 | 234 | 231 | 234 | 858,000 | 2,340 |
| 1995-04-04 | 231 | 237 | 227 | 234 | 1,573,000 | 2,340 |
| 1995-04-03 | 236 | 236 | 224 | 231 | 1,935,000 | 2,310 |
| 1995-03-31 | 245 | 250 | 237 | 241 | 1,303,000 | 2,410 |
| 1995-03-30 | 240 | 242 | 237 | 237 | 364,000 | 2,370 |
| 1995-03-29 | 250 | 250 | 241 | 242 | 1,555,000 | 2,420 |
| 1995-03-28 | 230 | 249 | 230 | 249 | 651,000 | 2,490 |
| 1995-03-27 | 229 | 232 | 227 | 228 | 1,850,000 | 2,280 |
| 1995-03-24 | 230 | 232 | 220 | 226 | 1,374,000 | 2,260 |
| 1995-03-23 | 233 | 234 | 230 | 230 | 901,000 | 2,300 |
| 1995-03-22 | 239 | 240 | 232 | 234 | 776,000 | 2,340 |
| 1995-03-20 | 235 | 240 | 235 | 240 | 947,000 | 2,400 |
| 1995-03-17 | 241 | 242 | 236 | 241 | 1,793,000 | 2,410 |
| 1995-03-16 | 246 | 247 | 240 | 240 | 1,016,000 | 2,400 |
| 1995-03-15 | 242 | 250 | 240 | 250 | 2,167,000 | 2,500 |
| 1995-03-14 | 243 | 243 | 238 | 239 | 1,056,000 | 2,390 |
| 1995-03-13 | 248 | 248 | 237 | 244 | 1,485,000 | 2,440 |
| 1995-03-10 | 247 | 249 | 231 | 247 | 4,480,000 | 2,470 |
| 1995-03-09 | 250 | 250 | 248 | 250 | 1,103,000 | 2,500 |
| 1995-03-08 | 247 | 249 | 240 | 247 | 2,163,000 | 2,470 |
| 1995-03-07 | 251 | 252 | 249 | 250 | 910,000 | 2,500 |
| 1995-03-06 | 254 | 257 | 251 | 252 | 722,000 | 2,520 |
| 1995-03-03 | 254 | 259 | 251 | 255 | 602,000 | 2,550 |
| 1995-03-02 | 255 | 259 | 252 | 257 | 3,009,000 | 2,570 |
| 1995-03-01 | 248 | 249 | 242 | 246 | 1,148,000 | 2,460 |
| 1995-02-28 | 253 | 253 | 243 | 250 | 1,325,000 | 2,500 |
| 1995-02-27 | 235 | 238 | 230 | 238 | 1,905,000 | 2,380 |
| 1995-02-24 | 251 | 253 | 245 | 247 | 1,909,000 | 2,470 |
| 1995-02-23 | 258 | 258 | 246 | 250 | 1,730,000 | 2,500 |
| 1995-02-22 | 261 | 261 | 256 | 256 | 1,203,000 | 2,560 |
| 1995-02-21 | 261 | 264 | 258 | 258 | 1,726,000 | 2,580 |
| 1995-02-20 | 259 | 259 | 256 | 257 | 763,000 | 2,570 |
| 1995-02-17 | 252 | 259 | 251 | 256 | 2,003,000 | 2,560 |
| 1995-02-16 | 260 | 260 | 255 | 255 | 940,000 | 2,550 |
| 1995-02-15 | 260 | 260 | 256 | 257 | 1,048,000 | 2,570 |
| 1995-02-14 | 263 | 263 | 251 | 256 | 2,463,000 | 2,560 |
| 1995-02-13 | 267 | 267 | 264 | 264 | 1,311,000 | 2,640 |
| 1995-02-10 | 267 | 269 | 258 | 267 | 3,539,000 | 2,670 |
| 1995-02-09 | 279 | 279 | 269 | 269 | 1,955,000 | 2,690 |
| 1995-02-08 | 284 | 284 | 280 | 283 | 1,629,000 | 2,830 |
| 1995-02-07 | 292 | 292 | 283 | 284 | 1,168,000 | 2,840 |
| 1995-02-06 | 289 | 293 | 288 | 293 | 624,000 | 2,930 |
| 1995-02-03 | 288 | 291 | 286 | 288 | 585,000 | 2,880 |
| 1995-02-02 | 299 | 299 | 288 | 288 | 1,249,000 | 2,880 |
| 1995-02-01 | 300 | 302 | 295 | 298 | 2,366,000 | 2,980 |
| 1995-01-31 | 300 | 308 | 295 | 299 | 4,584,000 | 2,990 |
| 1995-01-30 | 278 | 285 | 277 | 282 | 1,678,000 | 2,820 |
| 1995-01-27 | 284 | 284 | 276 | 280 | 1,368,000 | 2,800 |
| 1995-01-26 | 280 | 285 | 279 | 280 | 2,538,000 | 2,800 |
| 1995-01-25 | 277 | 285 | 277 | 279 | 1,767,000 | 2,790 |
| 1995-01-24 | 278 | 285 | 278 | 280 | 1,555,000 | 2,800 |
| 1995-01-23 | 288 | 288 | 278 | 278 | 2,795,000 | 2,780 |
| 1995-01-20 | 284 | 290 | 282 | 289 | 2,697,000 | 2,890 |
| 1995-01-19 | 290 | 292 | 280 | 284 | 4,435,000 | 2,840 |
| 1995-01-18 | 280 | 284 | 278 | 280 | 3,847,000 | 2,800 |
| 1995-01-17 | 297 | 299 | 287 | 294 | 1,218,000 | 2,940 |
| 1995-01-13 | 303 | 303 | 297 | 299 | 1,329,000 | 2,990 |
| 1995-01-12 | 305 | 305 | 301 | 303 | 524,000 | 3,030 |
| 1995-01-11 | 302 | 308 | 301 | 308 | 3,910,000 | 3,080 |
| 1995-01-10 | 299 | 301 | 298 | 301 | 1,039,000 | 3,010 |
| 1995-01-09 | 302 | 302 | 299 | 301 | 583,000 | 3,010 |
| 1995-01-06 | 307 | 307 | 297 | 302 | 1,957,000 | 3,020 |
| 1995-01-05 | 311 | 311 | 307 | 307 | 675,000 | 3,070 |
| 1995-01-04 | 314 | 314 | 309 | 310 | 435,000 | 3,100 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1989-03-28]1株→1.03株