5406 (株)神戸製鋼所 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 101 | 105 | 101 | 105 | 992,000 | 1,050 |
| 1997-12-29 | 100 | 101 | 98 | 101 | 3,484,000 | 1,010 |
| 1997-12-26 | 100 | 101 | 97 | 101 | 4,731,000 | 1,010 |
| 1997-12-25 | 96 | 102 | 94 | 100 | 3,034,000 | 1,000 |
| 1997-12-24 | 91 | 97 | 91 | 96 | 2,840,000 | 960 |
| 1997-12-22 | 98 | 99 | 91 | 96 | 3,951,000 | 960 |
| 1997-12-19 | 99 | 101 | 96 | 98 | 5,185,000 | 980 |
| 1997-12-18 | 104 | 105 | 100 | 101 | 2,740,000 | 1,010 |
| 1997-12-17 | 100 | 105 | 99 | 102 | 6,764,000 | 1,020 |
| 1997-12-16 | 100 | 103 | 99 | 103 | 3,541,000 | 1,030 |
| 1997-12-15 | 99 | 102 | 98 | 102 | 5,624,000 | 1,020 |
| 1997-12-12 | 102 | 106 | 101 | 105 | 5,742,000 | 1,050 |
| 1997-12-11 | 107 | 108 | 104 | 104 | 3,226,000 | 1,040 |
| 1997-12-10 | 109 | 111 | 105 | 108 | 2,763,000 | 1,080 |
| 1997-12-09 | 106 | 112 | 106 | 109 | 3,878,000 | 1,090 |
| 1997-12-08 | 111 | 113 | 97 | 106 | 9,070,000 | 1,060 |
| 1997-12-05 | 113 | 115 | 111 | 111 | 2,640,000 | 1,110 |
| 1997-12-04 | 115 | 117 | 115 | 116 | 1,680,000 | 1,160 |
| 1997-12-03 | 120 | 121 | 117 | 117 | 3,171,000 | 1,170 |
| 1997-12-02 | 122 | 123 | 119 | 121 | 3,277,000 | 1,210 |
| 1997-12-01 | 120 | 124 | 119 | 124 | 3,305,000 | 1,240 |
| 1997-11-28 | 123 | 123 | 121 | 122 | 2,110,000 | 1,220 |
| 1997-11-27 | 124 | 124 | 119 | 120 | 2,678,000 | 1,200 |
| 1997-11-26 | 123 | 125 | 122 | 124 | 3,970,000 | 1,240 |
| 1997-11-25 | 124 | 130 | 123 | 126 | 2,052,000 | 1,260 |
| 1997-11-21 | 131 | 134 | 130 | 132 | 1,545,000 | 1,320 |
| 1997-11-20 | 128 | 134 | 126 | 128 | 2,132,000 | 1,280 |
| 1997-11-19 | 128 | 130 | 124 | 125 | 3,118,000 | 1,250 |
| 1997-11-18 | 128 | 137 | 128 | 132 | 2,629,000 | 1,320 |
| 1997-11-17 | 127 | 138 | 126 | 137 | 1,984,000 | 1,370 |
| 1997-11-14 | 129 | 132 | 125 | 125 | 3,325,000 | 1,250 |
| 1997-11-13 | 130 | 134 | 128 | 131 | 4,005,000 | 1,310 |
| 1997-11-12 | 136 | 138 | 133 | 133 | 1,735,000 | 1,330 |
| 1997-11-11 | 135 | 138 | 135 | 138 | 1,974,000 | 1,380 |
| 1997-11-10 | 136 | 136 | 135 | 136 | 1,698,000 | 1,360 |
| 1997-11-07 | 137 | 138 | 135 | 136 | 1,462,000 | 1,360 |
| 1997-11-06 | 140 | 140 | 137 | 140 | 2,225,000 | 1,400 |
| 1997-11-05 | 141 | 144 | 140 | 141 | 1,446,000 | 1,410 |
| 1997-11-04 | 142 | 144 | 141 | 141 | 949,000 | 1,410 |
| 1997-10-31 | 135 | 147 | 133 | 145 | 3,575,000 | 1,450 |
| 1997-10-30 | 143 | 143 | 135 | 136 | 6,426,000 | 1,360 |
| 1997-10-29 | 145 | 147 | 141 | 146 | 6,340,000 | 1,460 |
| 1997-10-28 | 137 | 141 | 137 | 140 | 3,714,000 | 1,400 |
| 1997-10-27 | 145 | 145 | 140 | 144 | 2,536,000 | 1,440 |
| 1997-10-24 | 137 | 148 | 136 | 144 | 3,930,000 | 1,440 |
| 1997-10-23 | 147 | 148 | 138 | 139 | 4,030,000 | 1,390 |
| 1997-10-22 | 137 | 150 | 137 | 147 | 7,201,000 | 1,470 |
| 1997-10-21 | 133 | 139 | 133 | 133 | 3,832,000 | 1,330 |
| 1997-10-20 | 131 | 134 | 131 | 132 | 1,192,000 | 1,320 |
| 1997-10-17 | 132 | 134 | 131 | 133 | 2,684,000 | 1,330 |
| 1997-10-16 | 132 | 137 | 131 | 135 | 2,245,000 | 1,350 |
| 1997-10-15 | 136 | 136 | 131 | 133 | 2,376,000 | 1,330 |
| 1997-10-14 | 136 | 139 | 136 | 137 | 1,518,000 | 1,370 |
| 1997-10-13 | 134 | 136 | 133 | 136 | 2,101,000 | 1,360 |
| 1997-10-09 | 138 | 138 | 133 | 135 | 2,215,000 | 1,350 |
| 1997-10-08 | 136 | 145 | 136 | 140 | 3,279,000 | 1,400 |
| 1997-10-07 | 139 | 139 | 135 | 135 | 3,872,000 | 1,350 |
| 1997-10-06 | 143 | 145 | 140 | 143 | 1,338,000 | 1,430 |
| 1997-10-03 | 144 | 144 | 140 | 140 | 2,107,000 | 1,400 |
| 1997-10-02 | 149 | 150 | 146 | 146 | 1,117,000 | 1,460 |
| 1997-10-01 | 150 | 151 | 148 | 149 | 1,116,000 | 1,490 |
| 1997-09-30 | 151 | 154 | 150 | 153 | 1,315,000 | 1,530 |
| 1997-09-29 | 150 | 155 | 149 | 153 | 1,321,000 | 1,530 |
| 1997-09-26 | 151 | 152 | 150 | 150 | 2,395,000 | 1,500 |
| 1997-09-25 | 152 | 155 | 150 | 152 | 3,552,000 | 1,520 |
| 1997-09-24 | 159 | 160 | 151 | 154 | 2,897,000 | 1,540 |
| 1997-09-22 | 159 | 163 | 158 | 160 | 3,276,000 | 1,600 |
| 1997-09-19 | 152 | 161 | 152 | 160 | 1,231,000 | 1,600 |
| 1997-09-18 | 151 | 156 | 151 | 152 | 1,530,000 | 1,520 |
| 1997-09-17 | 156 | 158 | 151 | 151 | 5,403,000 | 1,510 |
| 1997-09-16 | 160 | 161 | 155 | 155 | 2,460,000 | 1,550 |
| 1997-09-12 | 162 | 164 | 159 | 161 | 4,336,000 | 1,610 |
| 1997-09-11 | 162 | 166 | 162 | 164 | 1,850,000 | 1,640 |
| 1997-09-10 | 166 | 167 | 163 | 166 | 1,758,000 | 1,660 |
| 1997-09-09 | 168 | 168 | 165 | 166 | 2,319,000 | 1,660 |
| 1997-09-08 | 161 | 168 | 161 | 165 | 1,834,000 | 1,650 |
| 1997-09-05 | 161 | 162 | 160 | 160 | 1,520,000 | 1,600 |
| 1997-09-04 | 161 | 163 | 160 | 161 | 2,647,000 | 1,610 |
| 1997-09-03 | 162 | 164 | 160 | 162 | 1,859,000 | 1,620 |
| 1997-09-02 | 158 | 162 | 156 | 160 | 2,488,000 | 1,600 |
| 1997-09-01 | 160 | 164 | 153 | 157 | 5,192,000 | 1,570 |
| 1997-08-29 | 168 | 170 | 165 | 165 | 3,125,000 | 1,650 |
| 1997-08-28 | 170 | 171 | 167 | 168 | 2,808,000 | 1,680 |
| 1997-08-27 | 170 | 171 | 169 | 169 | 1,996,000 | 1,690 |
| 1997-08-26 | 171 | 174 | 169 | 170 | 1,913,000 | 1,700 |
| 1997-08-25 | 170 | 172 | 169 | 170 | 1,530,000 | 1,700 |
| 1997-08-22 | 178 | 178 | 170 | 170 | 3,215,000 | 1,700 |
| 1997-08-21 | 180 | 181 | 177 | 179 | 1,210,000 | 1,790 |
| 1997-08-20 | 177 | 180 | 176 | 180 | 1,100,000 | 1,800 |
| 1997-08-19 | 179 | 179 | 175 | 177 | 1,199,000 | 1,770 |
| 1997-08-18 | 175 | 179 | 173 | 179 | 1,589,000 | 1,790 |
| 1997-08-15 | 181 | 182 | 178 | 178 | 2,190,000 | 1,780 |
| 1997-08-14 | 175 | 181 | 175 | 179 | 2,222,000 | 1,790 |
| 1997-08-13 | 170 | 175 | 170 | 175 | 2,869,000 | 1,750 |
| 1997-08-12 | 169 | 174 | 169 | 172 | 2,022,000 | 1,720 |
| 1997-08-11 | 172 | 172 | 167 | 167 | 3,673,000 | 1,670 |
| 1997-08-08 | 175 | 180 | 172 | 175 | 2,988,000 | 1,750 |
| 1997-08-07 | 180 | 181 | 175 | 175 | 2,441,000 | 1,750 |
| 1997-08-06 | 183 | 184 | 179 | 182 | 3,411,000 | 1,820 |
| 1997-08-05 | 188 | 188 | 181 | 182 | 2,422,000 | 1,820 |
| 1997-08-04 | 190 | 191 | 188 | 188 | 1,226,000 | 1,880 |
| 1997-08-01 | 195 | 196 | 185 | 185 | 2,729,000 | 1,850 |
| 1997-07-31 | 196 | 197 | 195 | 195 | 1,423,000 | 1,950 |
| 1997-07-30 | 198 | 199 | 196 | 196 | 3,019,000 | 1,960 |
| 1997-07-29 | 200 | 200 | 198 | 199 | 1,425,000 | 1,990 |
| 1997-07-28 | 199 | 202 | 198 | 199 | 3,843,000 | 1,990 |
| 1997-07-25 | 200 | 202 | 199 | 202 | 1,634,000 | 2,020 |
| 1997-07-24 | 199 | 202 | 199 | 202 | 1,447,000 | 2,020 |
| 1997-07-23 | 199 | 200 | 197 | 198 | 1,203,000 | 1,980 |
| 1997-07-22 | 198 | 200 | 197 | 199 | 1,746,000 | 1,990 |
| 1997-07-18 | 198 | 201 | 197 | 198 | 2,786,000 | 1,980 |
| 1997-07-17 | 200 | 201 | 198 | 200 | 2,515,000 | 2,000 |
| 1997-07-16 | 201 | 203 | 200 | 200 | 4,376,000 | 2,000 |
| 1997-07-15 | 201 | 208 | 201 | 203 | 2,394,000 | 2,030 |
| 1997-07-14 | 199 | 202 | 199 | 202 | 3,998,000 | 2,020 |
| 1997-07-11 | 202 | 203 | 200 | 200 | 2,936,000 | 2,000 |
| 1997-07-10 | 204 | 205 | 200 | 202 | 2,843,000 | 2,020 |
| 1997-07-09 | 209 | 209 | 204 | 205 | 3,536,000 | 2,050 |
| 1997-07-08 | 208 | 212 | 208 | 209 | 2,534,000 | 2,090 |
| 1997-07-07 | 210 | 210 | 206 | 207 | 2,332,000 | 2,070 |
| 1997-07-04 | 211 | 212 | 211 | 211 | 1,220,000 | 2,110 |
| 1997-07-03 | 213 | 214 | 211 | 212 | 1,228,000 | 2,120 |
| 1997-07-02 | 218 | 218 | 212 | 212 | 1,000,000 | 2,120 |
| 1997-07-01 | 215 | 219 | 213 | 215 | 2,247,000 | 2,150 |
| 1997-06-30 | 219 | 221 | 215 | 219 | 1,944,000 | 2,190 |
| 1997-06-27 | 218 | 224 | 218 | 221 | 2,912,000 | 2,210 |
| 1997-06-26 | 217 | 223 | 217 | 218 | 6,133,000 | 2,180 |
| 1997-06-25 | 213 | 217 | 213 | 217 | 3,045,000 | 2,170 |
| 1997-06-24 | 212 | 213 | 211 | 212 | 1,923,000 | 2,120 |
| 1997-06-23 | 214 | 215 | 211 | 211 | 2,213,000 | 2,110 |
| 1997-06-20 | 218 | 219 | 214 | 214 | 2,781,000 | 2,140 |
| 1997-06-19 | 220 | 221 | 218 | 219 | 996,000 | 2,190 |
| 1997-06-18 | 221 | 221 | 217 | 219 | 1,424,000 | 2,190 |
| 1997-06-17 | 224 | 224 | 220 | 220 | 2,020,000 | 2,200 |
| 1997-06-16 | 223 | 224 | 222 | 224 | 1,285,000 | 2,240 |
| 1997-06-13 | 227 | 227 | 222 | 224 | 3,777,000 | 2,240 |
| 1997-06-12 | 222 | 225 | 220 | 222 | 2,538,000 | 2,220 |
| 1997-06-11 | 222 | 224 | 221 | 222 | 1,992,000 | 2,220 |
| 1997-06-10 | 223 | 226 | 222 | 223 | 1,657,000 | 2,230 |
| 1997-06-09 | 227 | 227 | 222 | 222 | 2,214,000 | 2,220 |
| 1997-06-06 | 222 | 224 | 222 | 224 | 1,701,000 | 2,240 |
| 1997-06-05 | 227 | 228 | 222 | 224 | 1,556,000 | 2,240 |
| 1997-06-04 | 226 | 228 | 226 | 228 | 5,138,000 | 2,280 |
| 1997-06-03 | 225 | 229 | 225 | 228 | 4,442,000 | 2,280 |
| 1997-06-02 | 222 | 226 | 220 | 226 | 2,671,000 | 2,260 |
| 1997-05-30 | 221 | 224 | 221 | 224 | 1,529,000 | 2,240 |
| 1997-05-29 | 226 | 226 | 221 | 221 | 2,003,000 | 2,210 |
| 1997-05-28 | 226 | 228 | 224 | 227 | 1,638,000 | 2,270 |
| 1997-05-27 | 225 | 227 | 224 | 225 | 1,347,000 | 2,250 |
| 1997-05-26 | 225 | 226 | 223 | 225 | 1,482,000 | 2,250 |
| 1997-05-23 | 224 | 227 | 222 | 225 | 2,396,000 | 2,250 |
| 1997-05-22 | 225 | 226 | 221 | 224 | 1,118,000 | 2,240 |
| 1997-05-21 | 227 | 228 | 225 | 226 | 1,082,000 | 2,260 |
| 1997-05-20 | 228 | 230 | 226 | 227 | 1,269,000 | 2,270 |
| 1997-05-19 | 227 | 230 | 224 | 228 | 1,132,000 | 2,280 |
| 1997-05-16 | 227 | 231 | 226 | 230 | 2,486,000 | 2,300 |
| 1997-05-15 | 230 | 230 | 224 | 225 | 1,716,000 | 2,250 |
| 1997-05-14 | 235 | 236 | 228 | 229 | 2,451,000 | 2,290 |
| 1997-05-13 | 236 | 238 | 235 | 235 | 2,203,000 | 2,350 |
| 1997-05-12 | 237 | 238 | 232 | 237 | 2,751,000 | 2,370 |
| 1997-05-09 | 240 | 242 | 237 | 239 | 5,115,000 | 2,390 |
| 1997-05-08 | 236 | 240 | 236 | 236 | 1,752,000 | 2,360 |
| 1997-05-07 | 240 | 242 | 238 | 239 | 4,109,000 | 2,390 |
| 1997-05-06 | 240 | 243 | 236 | 238 | 5,332,000 | 2,380 |
| 1997-05-02 | 231 | 235 | 231 | 235 | 2,981,000 | 2,350 |
| 1997-05-01 | 235 | 236 | 234 | 236 | 2,986,000 | 2,360 |
| 1997-04-30 | 234 | 235 | 229 | 231 | 2,649,000 | 2,310 |
| 1997-04-28 | 235 | 235 | 231 | 234 | 1,946,000 | 2,340 |
| 1997-04-25 | 229 | 235 | 226 | 235 | 5,503,000 | 2,350 |
| 1997-04-24 | 226 | 228 | 224 | 225 | 2,624,000 | 2,250 |
| 1997-04-23 | 225 | 228 | 223 | 227 | 4,772,000 | 2,270 |
| 1997-04-22 | 222 | 225 | 220 | 221 | 3,641,000 | 2,210 |
| 1997-04-21 | 216 | 223 | 216 | 220 | 4,426,000 | 2,200 |
| 1997-04-18 | 211 | 216 | 210 | 216 | 5,151,000 | 2,160 |
| 1997-04-17 | 212 | 212 | 209 | 211 | 2,179,000 | 2,110 |
| 1997-04-16 | 212 | 214 | 208 | 212 | 3,983,000 | 2,120 |
| 1997-04-15 | 211 | 215 | 210 | 212 | 2,700,000 | 2,120 |
| 1997-04-14 | 210 | 219 | 209 | 212 | 1,610,000 | 2,120 |
| 1997-04-11 | 215 | 217 | 209 | 215 | 1,437,000 | 2,150 |
| 1997-04-10 | 220 | 221 | 215 | 215 | 1,491,000 | 2,150 |
| 1997-04-09 | 223 | 223 | 219 | 220 | 2,165,000 | 2,200 |
| 1997-04-08 | 221 | 221 | 217 | 220 | 1,453,000 | 2,200 |
| 1997-04-07 | 223 | 224 | 220 | 221 | 1,182,000 | 2,210 |
| 1997-04-04 | 227 | 227 | 222 | 223 | 1,706,000 | 2,230 |
| 1997-04-03 | 226 | 229 | 226 | 228 | 2,137,000 | 2,280 |
| 1997-04-02 | 223 | 228 | 221 | 228 | 3,092,000 | 2,280 |
| 1997-04-01 | 222 | 223 | 218 | 223 | 3,090,000 | 2,230 |
| 1997-03-31 | 222 | 223 | 218 | 222 | 1,825,000 | 2,220 |
| 1997-03-28 | 219 | 223 | 218 | 223 | 1,523,000 | 2,230 |
| 1997-03-27 | 217 | 221 | 216 | 221 | 7,419,000 | 2,210 |
| 1997-03-26 | 212 | 217 | 212 | 215 | 2,782,000 | 2,150 |
| 1997-03-25 | 210 | 213 | 210 | 210 | 1,315,000 | 2,100 |
| 1997-03-24 | 215 | 215 | 208 | 209 | 2,885,000 | 2,090 |
| 1997-03-21 | 211 | 215 | 210 | 215 | 5,193,000 | 2,150 |
| 1997-03-19 | 212 | 212 | 207 | 208 | 2,080,000 | 2,080 |
| 1997-03-18 | 213 | 214 | 209 | 211 | 4,135,000 | 2,110 |
| 1997-03-17 | 214 | 215 | 211 | 214 | 1,421,000 | 2,140 |
| 1997-03-14 | 217 | 217 | 212 | 213 | 5,548,000 | 2,130 |
| 1997-03-13 | 216 | 216 | 214 | 215 | 1,560,000 | 2,150 |
| 1997-03-12 | 217 | 218 | 215 | 217 | 3,026,000 | 2,170 |
| 1997-03-11 | 215 | 218 | 214 | 216 | 1,651,000 | 2,160 |
| 1997-03-10 | 221 | 221 | 216 | 219 | 2,004,000 | 2,190 |
| 1997-03-07 | 219 | 222 | 216 | 219 | 1,403,000 | 2,190 |
| 1997-03-06 | 222 | 224 | 216 | 219 | 2,521,000 | 2,190 |
| 1997-03-05 | 228 | 228 | 222 | 222 | 3,453,000 | 2,220 |
| 1997-03-04 | 226 | 227 | 224 | 224 | 1,450,000 | 2,240 |
| 1997-03-03 | 222 | 225 | 221 | 225 | 1,700,000 | 2,250 |
| 1997-02-28 | 226 | 226 | 222 | 223 | 2,681,000 | 2,230 |
| 1997-02-27 | 220 | 225 | 220 | 223 | 2,825,000 | 2,230 |
| 1997-02-26 | 230 | 231 | 224 | 228 | 2,035,000 | 2,280 |
| 1997-02-25 | 229 | 231 | 228 | 230 | 2,593,000 | 2,300 |
| 1997-02-24 | 232 | 233 | 228 | 230 | 3,164,000 | 2,300 |
| 1997-02-21 | 227 | 232 | 225 | 230 | 5,684,000 | 2,300 |
| 1997-02-20 | 219 | 227 | 219 | 227 | 2,506,000 | 2,270 |
| 1997-02-19 | 218 | 220 | 217 | 217 | 1,432,000 | 2,170 |
| 1997-02-18 | 217 | 221 | 217 | 217 | 1,123,000 | 2,170 |
| 1997-02-17 | 220 | 223 | 220 | 222 | 1,608,000 | 2,220 |
| 1997-02-14 | 208 | 224 | 208 | 218 | 3,938,000 | 2,180 |
| 1997-02-13 | 213 | 214 | 206 | 207 | 2,995,000 | 2,070 |
| 1997-02-12 | 208 | 211 | 203 | 204 | 2,410,000 | 2,040 |
| 1997-02-10 | 203 | 205 | 201 | 203 | 1,781,000 | 2,030 |
| 1997-02-07 | 207 | 208 | 203 | 204 | 2,251,000 | 2,040 |
| 1997-02-06 | 211 | 211 | 207 | 207 | 1,244,000 | 2,070 |
| 1997-02-05 | 213 | 213 | 207 | 210 | 2,468,000 | 2,100 |
| 1997-02-04 | 215 | 216 | 211 | 213 | 1,876,000 | 2,130 |
| 1997-02-03 | 211 | 214 | 210 | 211 | 1,016,000 | 2,110 |
| 1997-01-31 | 211 | 213 | 209 | 210 | 1,605,000 | 2,100 |
| 1997-01-30 | 210 | 215 | 206 | 209 | 2,157,000 | 2,090 |
| 1997-01-29 | 212 | 218 | 207 | 218 | 2,126,000 | 2,180 |
| 1997-01-28 | 205 | 212 | 203 | 212 | 3,148,000 | 2,120 |
| 1997-01-27 | 209 | 210 | 204 | 209 | 2,596,000 | 2,090 |
| 1997-01-24 | 214 | 214 | 210 | 212 | 1,820,000 | 2,120 |
| 1997-01-23 | 212 | 218 | 211 | 214 | 2,720,000 | 2,140 |
| 1997-01-22 | 214 | 218 | 213 | 217 | 2,250,000 | 2,170 |
| 1997-01-21 | 209 | 213 | 209 | 211 | 3,413,000 | 2,110 |
| 1997-01-20 | 219 | 220 | 206 | 209 | 5,935,000 | 2,090 |
| 1997-01-17 | 224 | 228 | 218 | 221 | 4,456,000 | 2,210 |
| 1997-01-16 | 225 | 231 | 220 | 228 | 1,868,000 | 2,280 |
| 1997-01-14 | 213 | 230 | 213 | 229 | 2,304,000 | 2,290 |
| 1997-01-13 | 214 | 232 | 208 | 230 | 2,651,000 | 2,300 |
| 1997-01-10 | 218 | 222 | 211 | 214 | 4,148,000 | 2,140 |
| 1997-01-09 | 226 | 229 | 216 | 218 | 2,175,000 | 2,180 |
| 1997-01-08 | 233 | 236 | 228 | 229 | 3,536,000 | 2,290 |
| 1997-01-07 | 235 | 243 | 230 | 233 | 2,332,000 | 2,330 |
| 1997-01-06 | 242 | 247 | 240 | 245 | 750,000 | 2,450 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1989-03-28]1株→1.03株
