5406 (株)神戸製鋼所 の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 240 | 245 | 240 | 244 | 1,144,000 | 2,440 |
| 1996-12-27 | 233 | 235 | 230 | 235 | 2,048,000 | 2,350 |
| 1996-12-26 | 237 | 237 | 228 | 232 | 4,090,000 | 2,320 |
| 1996-12-25 | 228 | 236 | 227 | 234 | 3,288,000 | 2,340 |
| 1996-12-24 | 239 | 239 | 230 | 230 | 2,668,000 | 2,300 |
| 1996-12-20 | 246 | 247 | 239 | 239 | 2,918,000 | 2,390 |
| 1996-12-19 | 250 | 250 | 239 | 241 | 3,498,000 | 2,410 |
| 1996-12-18 | 254 | 255 | 250 | 250 | 1,383,000 | 2,500 |
| 1996-12-17 | 250 | 256 | 250 | 255 | 2,183,000 | 2,550 |
| 1996-12-16 | 261 | 262 | 255 | 258 | 1,320,000 | 2,580 |
| 1996-12-13 | 254 | 260 | 250 | 257 | 6,554,000 | 2,570 |
| 1996-12-12 | 247 | 254 | 247 | 253 | 1,434,000 | 2,530 |
| 1996-12-11 | 250 | 251 | 247 | 247 | 3,026,000 | 2,470 |
| 1996-12-10 | 255 | 255 | 251 | 255 | 2,181,000 | 2,550 |
| 1996-12-09 | 255 | 255 | 250 | 254 | 1,736,000 | 2,540 |
| 1996-12-06 | 259 | 260 | 247 | 250 | 2,371,000 | 2,500 |
| 1996-12-05 | 261 | 262 | 258 | 259 | 857,000 | 2,590 |
| 1996-12-04 | 258 | 265 | 258 | 262 | 1,430,000 | 2,620 |
| 1996-12-03 | 261 | 263 | 258 | 262 | 1,521,000 | 2,620 |
| 1996-12-02 | 265 | 267 | 261 | 261 | 1,694,000 | 2,610 |
| 1996-11-29 | 266 | 269 | 261 | 265 | 3,249,000 | 2,650 |
| 1996-11-28 | 272 | 272 | 266 | 268 | 4,111,000 | 2,680 |
| 1996-11-27 | 277 | 279 | 274 | 277 | 5,942,000 | 2,770 |
| 1996-11-26 | 278 | 280 | 276 | 279 | 2,098,000 | 2,790 |
| 1996-11-25 | 279 | 280 | 274 | 276 | 2,545,000 | 2,760 |
| 1996-11-22 | 275 | 280 | 273 | 280 | 2,285,000 | 2,800 |
| 1996-11-21 | 277 | 279 | 276 | 279 | 2,759,000 | 2,790 |
| 1996-11-20 | 276 | 279 | 275 | 277 | 2,308,000 | 2,770 |
| 1996-11-19 | 276 | 276 | 273 | 275 | 1,142,000 | 2,750 |
| 1996-11-18 | 275 | 276 | 272 | 276 | 1,183,000 | 2,760 |
| 1996-11-15 | 276 | 278 | 271 | 272 | 796,000 | 2,720 |
| 1996-11-14 | 275 | 278 | 275 | 276 | 633,000 | 2,760 |
| 1996-11-13 | 282 | 283 | 277 | 277 | 3,445,000 | 2,770 |
| 1996-11-12 | 278 | 280 | 278 | 278 | 1,911,000 | 2,780 |
| 1996-11-11 | 276 | 280 | 276 | 279 | 2,095,000 | 2,790 |
| 1996-11-08 | 275 | 280 | 275 | 280 | 2,225,000 | 2,800 |
| 1996-11-07 | 280 | 280 | 275 | 276 | 2,677,000 | 2,760 |
| 1996-11-06 | 277 | 281 | 276 | 280 | 1,783,000 | 2,800 |
| 1996-11-05 | 279 | 280 | 275 | 276 | 1,466,000 | 2,760 |
| 1996-11-01 | 275 | 280 | 273 | 280 | 1,896,000 | 2,800 |
| 1996-10-31 | 274 | 276 | 270 | 270 | 1,684,000 | 2,700 |
| 1996-10-30 | 279 | 280 | 274 | 274 | 1,457,000 | 2,740 |
| 1996-10-29 | 280 | 281 | 278 | 280 | 1,679,000 | 2,800 |
| 1996-10-28 | 277 | 281 | 276 | 281 | 1,372,000 | 2,810 |
| 1996-10-25 | 281 | 281 | 277 | 277 | 2,933,000 | 2,770 |
| 1996-10-24 | 276 | 279 | 274 | 279 | 1,558,000 | 2,790 |
| 1996-10-23 | 276 | 277 | 274 | 277 | 3,507,000 | 2,770 |
| 1996-10-22 | 279 | 284 | 278 | 280 | 1,018,000 | 2,800 |
| 1996-10-21 | 288 | 288 | 282 | 282 | 796,000 | 2,820 |
| 1996-10-18 | 285 | 289 | 283 | 289 | 2,254,000 | 2,890 |
| 1996-10-17 | 284 | 285 | 282 | 285 | 2,000,000 | 2,850 |
| 1996-10-16 | 286 | 286 | 283 | 284 | 1,565,000 | 2,840 |
| 1996-10-15 | 283 | 286 | 282 | 286 | 3,993,000 | 2,860 |
| 1996-10-14 | 283 | 285 | 280 | 285 | 1,207,000 | 2,850 |
| 1996-10-11 | 282 | 283 | 279 | 283 | 1,638,000 | 2,830 |
| 1996-10-09 | 282 | 283 | 280 | 283 | 1,373,000 | 2,830 |
| 1996-10-08 | 282 | 290 | 281 | 282 | 1,693,000 | 2,820 |
| 1996-10-07 | 290 | 290 | 285 | 287 | 1,262,000 | 2,870 |
| 1996-10-04 | 287 | 288 | 284 | 288 | 942,000 | 2,880 |
| 1996-10-03 | 292 | 292 | 288 | 290 | 911,000 | 2,900 |
| 1996-10-02 | 291 | 294 | 290 | 292 | 1,594,000 | 2,920 |
| 1996-10-01 | 294 | 295 | 290 | 294 | 1,193,000 | 2,940 |
| 1996-09-30 | 299 | 300 | 295 | 299 | 1,352,000 | 2,990 |
| 1996-09-27 | 292 | 295 | 290 | 295 | 1,638,000 | 2,950 |
| 1996-09-26 | 290 | 291 | 287 | 289 | 1,697,000 | 2,890 |
| 1996-09-25 | 280 | 285 | 280 | 285 | 615,000 | 2,850 |
| 1996-09-24 | 281 | 281 | 278 | 278 | 2,023,000 | 2,780 |
| 1996-09-20 | 291 | 291 | 279 | 281 | 2,297,000 | 2,810 |
| 1996-09-19 | 292 | 295 | 291 | 293 | 3,052,000 | 2,930 |
| 1996-09-18 | 290 | 297 | 289 | 292 | 4,317,000 | 2,920 |
| 1996-09-17 | 286 | 291 | 285 | 290 | 4,010,000 | 2,900 |
| 1996-09-13 | 276 | 281 | 276 | 281 | 7,345,000 | 2,810 |
| 1996-09-12 | 282 | 283 | 275 | 275 | 2,898,000 | 2,750 |
| 1996-09-11 | 285 | 285 | 280 | 282 | 1,920,000 | 2,820 |
| 1996-09-10 | 284 | 286 | 283 | 284 | 2,259,000 | 2,840 |
| 1996-09-09 | 287 | 287 | 283 | 283 | 2,431,000 | 2,830 |
| 1996-09-06 | 286 | 288 | 283 | 284 | 5,262,000 | 2,840 |
| 1996-09-05 | 285 | 293 | 285 | 290 | 4,017,000 | 2,900 |
| 1996-09-04 | 283 | 287 | 283 | 285 | 4,533,000 | 2,850 |
| 1996-09-03 | 284 | 285 | 281 | 283 | 2,094,000 | 2,830 |
| 1996-09-02 | 283 | 286 | 282 | 282 | 1,925,000 | 2,820 |
| 1996-08-30 | 287 | 288 | 285 | 285 | 2,515,000 | 2,850 |
| 1996-08-29 | 288 | 292 | 287 | 287 | 1,062,000 | 2,870 |
| 1996-08-28 | 291 | 294 | 286 | 287 | 1,499,000 | 2,870 |
| 1996-08-27 | 290 | 296 | 290 | 295 | 1,152,000 | 2,950 |
| 1996-08-26 | 297 | 297 | 292 | 292 | 1,526,000 | 2,920 |
| 1996-08-23 | 304 | 304 | 296 | 296 | 1,416,000 | 2,960 |
| 1996-08-22 | 303 | 307 | 302 | 304 | 2,295,000 | 3,040 |
| 1996-08-21 | 297 | 303 | 296 | 303 | 3,179,000 | 3,030 |
| 1996-08-20 | 296 | 299 | 294 | 296 | 1,756,000 | 2,960 |
| 1996-08-19 | 296 | 300 | 295 | 295 | 1,238,000 | 2,950 |
| 1996-08-16 | 297 | 298 | 293 | 294 | 1,214,000 | 2,940 |
| 1996-08-15 | 298 | 302 | 297 | 302 | 2,586,000 | 3,020 |
| 1996-08-14 | 295 | 298 | 295 | 297 | 1,577,000 | 2,970 |
| 1996-08-13 | 299 | 299 | 293 | 296 | 1,978,000 | 2,960 |
| 1996-08-12 | 291 | 291 | 288 | 290 | 968,000 | 2,900 |
| 1996-08-09 | 294 | 295 | 291 | 293 | 2,338,000 | 2,930 |
| 1996-08-08 | 287 | 295 | 287 | 290 | 2,191,000 | 2,900 |
| 1996-08-07 | 292 | 293 | 284 | 286 | 1,693,000 | 2,860 |
| 1996-08-06 | 295 | 295 | 291 | 293 | 1,170,000 | 2,930 |
| 1996-08-05 | 297 | 300 | 296 | 297 | 1,743,000 | 2,970 |
| 1996-08-02 | 295 | 296 | 292 | 296 | 1,595,000 | 2,960 |
| 1996-08-01 | 292 | 296 | 291 | 294 | 1,987,000 | 2,940 |
| 1996-07-31 | 293 | 295 | 290 | 290 | 4,255,000 | 2,900 |
| 1996-07-30 | 290 | 295 | 289 | 293 | 4,488,000 | 2,930 |
| 1996-07-29 | 290 | 293 | 289 | 289 | 5,772,000 | 2,890 |
| 1996-07-26 | 282 | 286 | 281 | 286 | 6,626,000 | 2,860 |
| 1996-07-25 | 282 | 284 | 281 | 283 | 4,072,000 | 2,830 |
| 1996-07-24 | 282 | 283 | 279 | 282 | 3,434,000 | 2,820 |
| 1996-07-23 | 286 | 286 | 280 | 282 | 6,625,000 | 2,820 |
| 1996-07-22 | 289 | 290 | 286 | 287 | 4,749,000 | 2,870 |
| 1996-07-19 | 294 | 295 | 290 | 291 | 2,924,000 | 2,910 |
| 1996-07-18 | 292 | 293 | 292 | 293 | 2,425,000 | 2,930 |
| 1996-07-17 | 291 | 293 | 289 | 290 | 3,028,000 | 2,900 |
| 1996-07-16 | 290 | 292 | 288 | 290 | 3,292,000 | 2,900 |
| 1996-07-15 | 292 | 294 | 291 | 292 | 2,648,000 | 2,920 |
| 1996-07-12 | 295 | 298 | 295 | 295 | 2,839,000 | 2,950 |
| 1996-07-11 | 296 | 300 | 295 | 297 | 3,706,000 | 2,970 |
| 1996-07-10 | 300 | 301 | 297 | 297 | 2,378,000 | 2,970 |
| 1996-07-09 | 302 | 303 | 300 | 300 | 1,964,000 | 3,000 |
| 1996-07-08 | 301 | 302 | 298 | 302 | 5,362,000 | 3,020 |
| 1996-07-05 | 303 | 304 | 302 | 302 | 3,448,000 | 3,020 |
| 1996-07-04 | 305 | 305 | 302 | 303 | 1,830,000 | 3,030 |
| 1996-07-03 | 305 | 306 | 302 | 306 | 2,392,000 | 3,060 |
| 1996-07-02 | 314 | 314 | 304 | 304 | 2,625,000 | 3,040 |
| 1996-07-01 | 318 | 318 | 314 | 314 | 1,439,000 | 3,140 |
| 1996-06-28 | 316 | 318 | 314 | 315 | 2,614,000 | 3,150 |
| 1996-06-27 | 317 | 322 | 315 | 315 | 2,658,000 | 3,150 |
| 1996-06-26 | 317 | 323 | 316 | 322 | 3,805,000 | 3,220 |
| 1996-06-25 | 320 | 321 | 316 | 316 | 3,031,000 | 3,160 |
| 1996-06-24 | 317 | 322 | 316 | 320 | 5,080,000 | 3,200 |
| 1996-06-21 | 311 | 315 | 311 | 314 | 3,620,000 | 3,140 |
| 1996-06-20 | 306 | 311 | 303 | 310 | 3,055,000 | 3,100 |
| 1996-06-19 | 304 | 308 | 303 | 305 | 4,989,000 | 3,050 |
| 1996-06-18 | 303 | 305 | 302 | 304 | 2,653,000 | 3,040 |
| 1996-06-17 | 307 | 308 | 302 | 302 | 3,339,000 | 3,020 |
| 1996-06-14 | 305 | 309 | 303 | 303 | 8,281,000 | 3,030 |
| 1996-06-13 | 306 | 307 | 303 | 303 | 3,359,000 | 3,030 |
| 1996-06-12 | 304 | 306 | 300 | 303 | 5,674,000 | 3,030 |
| 1996-06-11 | 299 | 303 | 299 | 299 | 1,744,000 | 2,990 |
| 1996-06-10 | 302 | 306 | 300 | 300 | 2,715,000 | 3,000 |
| 1996-06-07 | 301 | 302 | 298 | 301 | 2,353,000 | 3,010 |
| 1996-06-06 | 304 | 307 | 300 | 300 | 2,032,000 | 3,000 |
| 1996-06-05 | 302 | 306 | 301 | 306 | 4,135,000 | 3,060 |
| 1996-06-04 | 295 | 299 | 294 | 297 | 9,267,000 | 2,970 |
| 1996-06-03 | 302 | 304 | 290 | 290 | 10,826,000 | 2,900 |
| 1996-05-31 | 297 | 301 | 297 | 298 | 8,247,000 | 2,980 |
| 1996-05-30 | 300 | 300 | 295 | 295 | 8,235,000 | 2,950 |
| 1996-05-29 | 301 | 304 | 300 | 301 | 6,302,000 | 3,010 |
| 1996-05-28 | 302 | 305 | 300 | 303 | 3,935,000 | 3,030 |
| 1996-05-27 | 307 | 308 | 298 | 302 | 5,330,000 | 3,020 |
| 1996-05-24 | 303 | 311 | 302 | 306 | 2,301,000 | 3,060 |
| 1996-05-23 | 307 | 309 | 301 | 301 | 3,199,000 | 3,010 |
| 1996-05-22 | 311 | 314 | 308 | 309 | 3,997,000 | 3,090 |
| 1996-05-21 | 314 | 315 | 310 | 315 | 4,289,000 | 3,150 |
| 1996-05-20 | 310 | 317 | 310 | 315 | 4,910,000 | 3,150 |
| 1996-05-17 | 323 | 324 | 313 | 314 | 4,598,000 | 3,140 |
| 1996-05-16 | 329 | 330 | 321 | 324 | 3,657,000 | 3,240 |
| 1996-05-15 | 315 | 330 | 314 | 330 | 4,067,000 | 3,300 |
| 1996-05-14 | 310 | 314 | 310 | 314 | 2,650,000 | 3,140 |
| 1996-05-13 | 313 | 314 | 306 | 306 | 2,105,000 | 3,060 |
| 1996-05-10 | 320 | 320 | 308 | 310 | 3,443,000 | 3,100 |
| 1996-05-09 | 325 | 325 | 316 | 320 | 2,138,000 | 3,200 |
| 1996-05-08 | 323 | 324 | 322 | 323 | 1,394,000 | 3,230 |
| 1996-05-07 | 328 | 328 | 324 | 327 | 2,642,000 | 3,270 |
| 1996-05-02 | 331 | 333 | 323 | 333 | 3,079,000 | 3,330 |
| 1996-05-01 | 330 | 332 | 328 | 330 | 2,743,000 | 3,300 |
| 1996-04-30 | 320 | 327 | 320 | 325 | 4,155,000 | 3,250 |
| 1996-04-26 | 335 | 335 | 332 | 334 | 2,699,000 | 3,340 |
| 1996-04-25 | 333 | 336 | 331 | 332 | 2,584,000 | 3,320 |
| 1996-04-24 | 333 | 338 | 331 | 338 | 2,549,000 | 3,380 |
| 1996-04-23 | 332 | 336 | 328 | 331 | 2,761,000 | 3,310 |
| 1996-04-22 | 330 | 338 | 330 | 337 | 2,477,000 | 3,370 |
| 1996-04-19 | 332 | 332 | 327 | 329 | 3,991,000 | 3,290 |
| 1996-04-18 | 328 | 332 | 327 | 332 | 2,256,000 | 3,320 |
| 1996-04-17 | 332 | 335 | 328 | 330 | 2,439,000 | 3,300 |
| 1996-04-16 | 343 | 344 | 336 | 336 | 2,360,000 | 3,360 |
| 1996-04-15 | 342 | 344 | 339 | 340 | 2,704,000 | 3,400 |
| 1996-04-12 | 337 | 343 | 333 | 342 | 5,694,000 | 3,420 |
| 1996-04-11 | 329 | 335 | 325 | 332 | 7,795,000 | 3,320 |
| 1996-04-10 | 329 | 330 | 327 | 327 | 4,040,000 | 3,270 |
| 1996-04-09 | 329 | 334 | 326 | 329 | 3,430,000 | 3,290 |
| 1996-04-08 | 329 | 329 | 325 | 329 | 1,719,000 | 3,290 |
| 1996-04-05 | 329 | 330 | 327 | 328 | 1,151,000 | 3,280 |
| 1996-04-04 | 326 | 329 | 322 | 328 | 1,721,000 | 3,280 |
| 1996-04-03 | 332 | 334 | 328 | 328 | 2,536,000 | 3,280 |
| 1996-04-02 | 325 | 330 | 325 | 330 | 1,395,000 | 3,300 |
| 1996-04-01 | 332 | 334 | 328 | 329 | 4,047,000 | 3,290 |
| 1996-03-29 | 330 | 332 | 328 | 331 | 3,197,000 | 3,310 |
| 1996-03-28 | 334 | 336 | 328 | 331 | 7,783,000 | 3,310 |
| 1996-03-27 | 324 | 329 | 320 | 329 | 2,783,000 | 3,290 |
| 1996-03-26 | 315 | 326 | 315 | 324 | 1,741,000 | 3,240 |
| 1996-03-25 | 318 | 320 | 313 | 316 | 1,170,000 | 3,160 |
| 1996-03-22 | 318 | 319 | 313 | 318 | 3,717,000 | 3,180 |
| 1996-03-21 | 309 | 314 | 308 | 313 | 2,788,000 | 3,130 |
| 1996-03-19 | 310 | 313 | 307 | 307 | 2,522,000 | 3,070 |
| 1996-03-18 | 312 | 313 | 307 | 307 | 2,140,000 | 3,070 |
| 1996-03-15 | 300 | 310 | 300 | 310 | 2,896,000 | 3,100 |
| 1996-03-14 | 298 | 299 | 296 | 298 | 1,118,000 | 2,980 |
| 1996-03-13 | 299 | 300 | 297 | 298 | 1,182,000 | 2,980 |
| 1996-03-12 | 300 | 309 | 298 | 299 | 2,618,000 | 2,990 |
| 1996-03-11 | 297 | 298 | 295 | 298 | 1,020,000 | 2,980 |
| 1996-03-08 | 292 | 300 | 292 | 298 | 8,688,000 | 2,980 |
| 1996-03-07 | 295 | 296 | 292 | 292 | 1,854,000 | 2,920 |
| 1996-03-06 | 296 | 298 | 293 | 295 | 8,792,000 | 2,950 |
| 1996-03-05 | 295 | 299 | 295 | 298 | 2,136,000 | 2,980 |
| 1996-03-04 | 299 | 301 | 295 | 296 | 1,571,000 | 2,960 |
| 1996-03-01 | 299 | 302 | 298 | 299 | 2,278,000 | 2,990 |
| 1996-02-29 | 301 | 305 | 297 | 305 | 2,357,000 | 3,050 |
| 1996-02-28 | 305 | 305 | 299 | 299 | 3,755,000 | 2,990 |
| 1996-02-27 | 307 | 307 | 302 | 305 | 2,033,000 | 3,050 |
| 1996-02-26 | 307 | 309 | 306 | 308 | 1,234,000 | 3,080 |
| 1996-02-23 | 313 | 314 | 306 | 306 | 2,577,000 | 3,060 |
| 1996-02-22 | 313 | 315 | 310 | 312 | 1,242,000 | 3,120 |
| 1996-02-21 | 322 | 324 | 313 | 315 | 1,488,000 | 3,150 |
| 1996-02-20 | 325 | 325 | 318 | 322 | 788,000 | 3,220 |
| 1996-02-19 | 328 | 329 | 326 | 329 | 625,000 | 3,290 |
| 1996-02-16 | 328 | 330 | 326 | 328 | 1,228,000 | 3,280 |
| 1996-02-15 | 328 | 333 | 328 | 333 | 1,356,000 | 3,330 |
| 1996-02-14 | 332 | 333 | 330 | 330 | 1,088,000 | 3,300 |
| 1996-02-13 | 332 | 335 | 332 | 333 | 1,759,000 | 3,330 |
| 1996-02-09 | 340 | 340 | 332 | 332 | 2,610,000 | 3,320 |
| 1996-02-08 | 340 | 340 | 335 | 338 | 2,093,000 | 3,380 |
| 1996-02-07 | 331 | 340 | 329 | 340 | 3,893,000 | 3,400 |
| 1996-02-06 | 331 | 334 | 328 | 329 | 3,679,000 | 3,290 |
| 1996-02-05 | 341 | 341 | 332 | 333 | 2,429,000 | 3,330 |
| 1996-02-02 | 340 | 340 | 334 | 336 | 4,872,000 | 3,360 |
| 1996-02-01 | 340 | 345 | 331 | 331 | 4,980,000 | 3,310 |
| 1996-01-31 | 322 | 336 | 322 | 335 | 7,801,000 | 3,350 |
| 1996-01-30 | 320 | 320 | 313 | 317 | 4,038,000 | 3,170 |
| 1996-01-29 | 316 | 320 | 315 | 320 | 1,520,000 | 3,200 |
| 1996-01-26 | 319 | 320 | 314 | 320 | 946,000 | 3,200 |
| 1996-01-25 | 313 | 315 | 310 | 315 | 3,783,000 | 3,150 |
| 1996-01-24 | 317 | 318 | 312 | 315 | 2,410,000 | 3,150 |
| 1996-01-23 | 319 | 320 | 317 | 317 | 1,314,000 | 3,170 |
| 1996-01-22 | 320 | 320 | 318 | 319 | 1,356,000 | 3,190 |
| 1996-01-19 | 321 | 323 | 313 | 320 | 2,744,000 | 3,200 |
| 1996-01-18 | 330 | 331 | 324 | 326 | 2,170,000 | 3,260 |
| 1996-01-17 | 330 | 332 | 327 | 330 | 1,663,000 | 3,300 |
| 1996-01-16 | 328 | 332 | 327 | 330 | 2,079,000 | 3,300 |
| 1996-01-12 | 330 | 331 | 323 | 328 | 1,704,000 | 3,280 |
| 1996-01-11 | 330 | 330 | 323 | 326 | 2,194,000 | 3,260 |
| 1996-01-10 | 328 | 332 | 326 | 332 | 1,439,000 | 3,320 |
| 1996-01-09 | 330 | 330 | 326 | 329 | 2,177,000 | 3,290 |
| 1996-01-08 | 344 | 345 | 327 | 330 | 2,826,000 | 3,300 |
| 1996-01-05 | 345 | 345 | 339 | 345 | 4,206,000 | 3,450 |
| 1996-01-04 | 335 | 350 | 334 | 350 | 2,763,000 | 3,500 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1989-03-28]1株→1.03株