5406 (株)神戸製鋼所 の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 81 | 82 | 80 | 80 | 946,000 | 800 |
| 1998-12-29 | 81 | 83 | 79 | 83 | 1,662,000 | 830 |
| 1998-12-28 | 82 | 83 | 80 | 82 | 1,424,000 | 820 |
| 1998-12-25 | 80 | 84 | 80 | 82 | 1,166,000 | 820 |
| 1998-12-24 | 79 | 81 | 79 | 80 | 1,915,000 | 800 |
| 1998-12-22 | 80 | 81 | 79 | 80 | 1,615,000 | 800 |
| 1998-12-21 | 80 | 81 | 79 | 80 | 1,285,000 | 800 |
| 1998-12-18 | 80 | 81 | 79 | 80 | 717,000 | 800 |
| 1998-12-17 | 80 | 80 | 79 | 79 | 804,000 | 790 |
| 1998-12-16 | 80 | 81 | 79 | 80 | 888,000 | 800 |
| 1998-12-15 | 80 | 82 | 79 | 81 | 2,165,000 | 810 |
| 1998-12-14 | 82 | 82 | 79 | 79 | 2,489,000 | 790 |
| 1998-12-11 | 85 | 85 | 81 | 83 | 6,079,000 | 830 |
| 1998-12-10 | 87 | 88 | 85 | 85 | 1,804,000 | 850 |
| 1998-12-09 | 86 | 87 | 85 | 87 | 1,263,000 | 870 |
| 1998-12-08 | 86 | 87 | 84 | 85 | 2,222,000 | 850 |
| 1998-12-07 | 84 | 87 | 84 | 87 | 1,789,000 | 870 |
| 1998-12-04 | 85 | 87 | 84 | 87 | 3,271,000 | 870 |
| 1998-12-03 | 88 | 89 | 85 | 85 | 2,962,000 | 850 |
| 1998-12-02 | 91 | 91 | 88 | 91 | 1,478,000 | 910 |
| 1998-12-01 | 91 | 91 | 89 | 91 | 1,757,000 | 910 |
| 1998-11-30 | 92 | 93 | 90 | 92 | 2,270,000 | 920 |
| 1998-11-27 | 91 | 93 | 91 | 91 | 3,007,000 | 910 |
| 1998-11-26 | 92 | 92 | 90 | 91 | 1,451,000 | 910 |
| 1998-11-25 | 90 | 92 | 89 | 92 | 1,752,000 | 920 |
| 1998-11-24 | 92 | 92 | 89 | 90 | 1,747,000 | 900 |
| 1998-11-20 | 88 | 90 | 87 | 90 | 4,390,000 | 900 |
| 1998-11-19 | 89 | 90 | 87 | 88 | 2,464,000 | 880 |
| 1998-11-18 | 87 | 89 | 86 | 87 | 2,368,000 | 870 |
| 1998-11-17 | 88 | 88 | 87 | 88 | 713,000 | 880 |
| 1998-11-16 | 87 | 88 | 86 | 88 | 1,188,000 | 880 |
| 1998-11-13 | 86 | 87 | 85 | 86 | 1,670,000 | 860 |
| 1998-11-12 | 86 | 89 | 86 | 87 | 906,000 | 870 |
| 1998-11-11 | 88 | 89 | 86 | 89 | 747,000 | 890 |
| 1998-11-10 | 86 | 88 | 85 | 86 | 1,790,000 | 860 |
| 1998-11-09 | 89 | 90 | 86 | 87 | 2,330,000 | 870 |
| 1998-11-06 | 91 | 93 | 90 | 91 | 1,228,000 | 910 |
| 1998-11-05 | 94 | 94 | 89 | 90 | 2,157,000 | 900 |
| 1998-11-04 | 95 | 95 | 91 | 93 | 1,684,000 | 930 |
| 1998-11-02 | 90 | 92 | 89 | 90 | 2,190,000 | 900 |
| 1998-10-30 | 93 | 95 | 89 | 90 | 3,349,000 | 900 |
| 1998-10-29 | 97 | 97 | 92 | 94 | 1,678,000 | 940 |
| 1998-10-28 | 95 | 96 | 92 | 93 | 1,136,000 | 930 |
| 1998-10-27 | 97 | 97 | 92 | 95 | 4,575,000 | 950 |
| 1998-10-26 | 92 | 100 | 91 | 97 | 7,108,000 | 970 |
| 1998-10-23 | 95 | 97 | 91 | 95 | 4,758,000 | 950 |
| 1998-10-22 | 89 | 97 | 89 | 89 | 7,838,000 | 890 |
| 1998-10-21 | 86 | 89 | 86 | 88 | 3,370,000 | 880 |
| 1998-10-20 | 83 | 87 | 83 | 86 | 1,375,000 | 860 |
| 1998-10-19 | 82 | 89 | 80 | 88 | 1,919,000 | 880 |
| 1998-10-16 | 82 | 83 | 76 | 78 | 4,273,000 | 780 |
| 1998-10-15 | 80 | 80 | 73 | 77 | 6,147,000 | 770 |
| 1998-10-14 | 82 | 84 | 80 | 80 | 3,941,000 | 800 |
| 1998-10-13 | 89 | 89 | 82 | 82 | 4,277,000 | 820 |
| 1998-10-12 | 89 | 92 | 89 | 90 | 1,943,000 | 900 |
| 1998-10-09 | 88 | 91 | 88 | 89 | 1,916,000 | 890 |
| 1998-10-08 | 92 | 92 | 87 | 87 | 1,472,000 | 870 |
| 1998-10-07 | 88 | 92 | 87 | 92 | 2,774,000 | 920 |
| 1998-10-06 | 86 | 89 | 86 | 88 | 2,191,000 | 880 |
| 1998-10-05 | 88 | 89 | 86 | 89 | 2,199,000 | 890 |
| 1998-10-02 | 85 | 89 | 84 | 87 | 4,027,000 | 870 |
| 1998-10-01 | 88 | 90 | 85 | 85 | 4,399,000 | 850 |
| 1998-09-30 | 92 | 92 | 87 | 88 | 2,704,000 | 880 |
| 1998-09-29 | 90 | 93 | 89 | 92 | 1,576,000 | 920 |
| 1998-09-28 | 89 | 95 | 87 | 91 | 2,894,000 | 910 |
| 1998-09-25 | 90 | 91 | 86 | 88 | 3,633,000 | 880 |
| 1998-09-24 | 90 | 93 | 90 | 92 | 2,540,000 | 920 |
| 1998-09-22 | 88 | 90 | 88 | 89 | 3,113,000 | 890 |
| 1998-09-21 | 88 | 91 | 88 | 88 | 2,131,000 | 880 |
| 1998-09-18 | 88 | 92 | 87 | 92 | 2,090,000 | 920 |
| 1998-09-17 | 90 | 90 | 87 | 90 | 2,270,000 | 900 |
| 1998-09-16 | 90 | 94 | 89 | 90 | 2,847,000 | 900 |
| 1998-09-14 | 90 | 92 | 84 | 85 | 7,857,000 | 850 |
| 1998-09-11 | 94 | 98 | 89 | 98 | 9,395,000 | 980 |
| 1998-09-10 | 96 | 98 | 93 | 98 | 3,409,000 | 980 |
| 1998-09-09 | 100 | 101 | 96 | 98 | 2,776,000 | 980 |
| 1998-09-08 | 100 | 102 | 99 | 101 | 1,978,000 | 1,010 |
| 1998-09-07 | 96 | 102 | 95 | 102 | 2,891,000 | 1,020 |
| 1998-09-04 | 100 | 101 | 97 | 97 | 4,068,000 | 970 |
| 1998-09-03 | 102 | 104 | 101 | 101 | 2,589,000 | 1,010 |
| 1998-09-02 | 104 | 106 | 103 | 104 | 2,745,000 | 1,040 |
| 1998-09-01 | 99 | 103 | 98 | 103 | 1,993,000 | 1,030 |
| 1998-08-31 | 99 | 100 | 99 | 100 | 1,883,000 | 1,000 |
| 1998-08-28 | 100 | 101 | 99 | 100 | 3,203,000 | 1,000 |
| 1998-08-27 | 102 | 102 | 100 | 101 | 3,401,000 | 1,010 |
| 1998-08-26 | 104 | 104 | 102 | 102 | 1,959,000 | 1,020 |
| 1998-08-25 | 104 | 105 | 103 | 103 | 2,115,000 | 1,030 |
| 1998-08-24 | 101 | 103 | 101 | 103 | 1,794,000 | 1,030 |
| 1998-08-21 | 104 | 105 | 102 | 104 | 1,143,000 | 1,040 |
| 1998-08-20 | 103 | 106 | 103 | 105 | 1,796,000 | 1,050 |
| 1998-08-19 | 102 | 105 | 102 | 105 | 1,534,000 | 1,050 |
| 1998-08-18 | 101 | 103 | 101 | 101 | 1,733,000 | 1,010 |
| 1998-08-17 | 103 | 103 | 101 | 103 | 2,128,000 | 1,030 |
| 1998-08-14 | 102 | 104 | 101 | 103 | 2,280,000 | 1,030 |
| 1998-08-13 | 102 | 103 | 100 | 102 | 2,000,000 | 1,020 |
| 1998-08-12 | 102 | 103 | 101 | 103 | 1,691,000 | 1,030 |
| 1998-08-11 | 102 | 104 | 100 | 101 | 2,402,000 | 1,010 |
| 1998-08-10 | 105 | 105 | 102 | 102 | 2,062,000 | 1,020 |
| 1998-08-07 | 106 | 108 | 105 | 105 | 1,287,000 | 1,050 |
| 1998-08-06 | 108 | 109 | 105 | 106 | 2,230,000 | 1,060 |
| 1998-08-05 | 110 | 110 | 108 | 109 | 2,453,000 | 1,090 |
| 1998-08-04 | 109 | 110 | 108 | 109 | 1,451,000 | 1,090 |
| 1998-08-03 | 110 | 111 | 108 | 109 | 1,252,000 | 1,090 |
| 1998-07-31 | 110 | 110 | 109 | 109 | 666,000 | 1,090 |
| 1998-07-30 | 111 | 111 | 108 | 109 | 1,744,000 | 1,090 |
| 1998-07-29 | 109 | 111 | 109 | 110 | 1,121,000 | 1,100 |
| 1998-07-28 | 109 | 111 | 109 | 109 | 1,830,000 | 1,090 |
| 1998-07-27 | 110 | 111 | 108 | 109 | 1,797,000 | 1,090 |
| 1998-07-24 | 110 | 112 | 109 | 111 | 2,723,000 | 1,110 |
| 1998-07-23 | 109 | 111 | 108 | 110 | 1,923,000 | 1,100 |
| 1998-07-22 | 111 | 112 | 110 | 110 | 2,306,000 | 1,100 |
| 1998-07-21 | 112 | 113 | 111 | 113 | 1,357,000 | 1,130 |
| 1998-07-17 | 114 | 114 | 111 | 111 | 2,141,000 | 1,110 |
| 1998-07-16 | 112 | 114 | 110 | 113 | 4,548,000 | 1,130 |
| 1998-07-15 | 114 | 115 | 110 | 111 | 3,631,000 | 1,110 |
| 1998-07-14 | 111 | 113 | 110 | 113 | 3,165,000 | 1,130 |
| 1998-07-13 | 108 | 112 | 107 | 111 | 3,987,000 | 1,110 |
| 1998-07-10 | 113 | 113 | 108 | 109 | 5,533,000 | 1,090 |
| 1998-07-09 | 116 | 117 | 111 | 111 | 3,540,000 | 1,110 |
| 1998-07-08 | 116 | 118 | 115 | 116 | 4,831,000 | 1,160 |
| 1998-07-07 | 114 | 115 | 113 | 114 | 2,497,000 | 1,140 |
| 1998-07-06 | 112 | 114 | 111 | 114 | 2,280,000 | 1,140 |
| 1998-07-03 | 109 | 114 | 108 | 114 | 7,808,000 | 1,140 |
| 1998-07-02 | 120 | 121 | 112 | 114 | 12,592,000 | 1,140 |
| 1998-07-01 | 109 | 120 | 108 | 120 | 19,667,000 | 1,200 |
| 1998-06-30 | 104 | 107 | 104 | 105 | 3,311,000 | 1,050 |
| 1998-06-29 | 102 | 104 | 102 | 104 | 2,553,000 | 1,040 |
| 1998-06-26 | 104 | 106 | 102 | 104 | 3,644,000 | 1,040 |
| 1998-06-25 | 102 | 105 | 101 | 105 | 4,046,000 | 1,050 |
| 1998-06-24 | 103 | 103 | 100 | 103 | 3,112,000 | 1,030 |
| 1998-06-23 | 105 | 105 | 101 | 103 | 2,895,000 | 1,030 |
| 1998-06-22 | 104 | 105 | 103 | 105 | 1,740,000 | 1,050 |
| 1998-06-19 | 106 | 106 | 102 | 103 | 2,029,000 | 1,030 |
| 1998-06-18 | 103 | 107 | 103 | 106 | 8,195,000 | 1,060 |
| 1998-06-17 | 101 | 102 | 100 | 101 | 1,326,000 | 1,010 |
| 1998-06-16 | 100 | 101 | 99 | 101 | 2,840,000 | 1,010 |
| 1998-06-15 | 101 | 102 | 100 | 100 | 1,386,000 | 1,000 |
| 1998-06-12 | 102 | 102 | 100 | 101 | 5,138,000 | 1,010 |
| 1998-06-11 | 101 | 102 | 100 | 101 | 1,905,000 | 1,010 |
| 1998-06-10 | 102 | 103 | 101 | 101 | 1,240,000 | 1,010 |
| 1998-06-09 | 101 | 103 | 101 | 103 | 603,000 | 1,030 |
| 1998-06-08 | 101 | 102 | 101 | 101 | 1,260,000 | 1,010 |
| 1998-06-05 | 103 | 103 | 101 | 101 | 1,313,000 | 1,010 |
| 1998-06-04 | 103 | 104 | 102 | 102 | 2,301,000 | 1,020 |
| 1998-06-03 | 103 | 103 | 102 | 102 | 3,582,000 | 1,020 |
| 1998-06-02 | 102 | 103 | 102 | 103 | 1,466,000 | 1,030 |
| 1998-06-01 | 106 | 106 | 102 | 102 | 2,772,000 | 1,020 |
| 1998-05-29 | 105 | 106 | 105 | 106 | 1,680,000 | 1,060 |
| 1998-05-28 | 105 | 108 | 105 | 107 | 3,606,000 | 1,070 |
| 1998-05-27 | 105 | 106 | 104 | 105 | 1,253,000 | 1,050 |
| 1998-05-26 | 104 | 106 | 104 | 105 | 2,328,000 | 1,050 |
| 1998-05-25 | 105 | 106 | 104 | 104 | 1,466,000 | 1,040 |
| 1998-05-22 | 105 | 106 | 104 | 105 | 1,513,000 | 1,050 |
| 1998-05-21 | 104 | 106 | 104 | 104 | 3,816,000 | 1,040 |
| 1998-05-20 | 105 | 106 | 104 | 104 | 2,610,000 | 1,040 |
| 1998-05-19 | 103 | 104 | 102 | 104 | 1,107,000 | 1,040 |
| 1998-05-18 | 104 | 104 | 102 | 104 | 1,215,000 | 1,040 |
| 1998-05-15 | 103 | 104 | 103 | 104 | 1,101,000 | 1,040 |
| 1998-05-14 | 104 | 105 | 103 | 104 | 2,424,000 | 1,040 |
| 1998-05-13 | 103 | 104 | 102 | 103 | 1,572,000 | 1,030 |
| 1998-05-12 | 105 | 106 | 104 | 104 | 1,139,000 | 1,040 |
| 1998-05-11 | 103 | 109 | 102 | 108 | 2,758,000 | 1,080 |
| 1998-05-08 | 102 | 105 | 101 | 104 | 3,294,000 | 1,040 |
| 1998-05-07 | 101 | 104 | 101 | 102 | 2,922,000 | 1,020 |
| 1998-05-06 | 105 | 105 | 102 | 102 | 1,317,000 | 1,020 |
| 1998-05-01 | 104 | 105 | 103 | 104 | 1,244,000 | 1,040 |
| 1998-04-30 | 103 | 105 | 102 | 104 | 1,305,000 | 1,040 |
| 1998-04-28 | 103 | 105 | 102 | 104 | 2,613,000 | 1,040 |
| 1998-04-27 | 106 | 106 | 103 | 103 | 2,254,000 | 1,030 |
| 1998-04-24 | 105 | 107 | 104 | 105 | 2,904,000 | 1,050 |
| 1998-04-23 | 105 | 106 | 103 | 103 | 2,956,000 | 1,030 |
| 1998-04-22 | 108 | 108 | 104 | 104 | 1,912,000 | 1,040 |
| 1998-04-21 | 104 | 107 | 103 | 107 | 2,067,000 | 1,070 |
| 1998-04-20 | 103 | 105 | 103 | 103 | 2,488,000 | 1,030 |
| 1998-04-17 | 105 | 105 | 102 | 104 | 7,317,000 | 1,040 |
| 1998-04-16 | 107 | 108 | 105 | 106 | 3,410,000 | 1,060 |
| 1998-04-15 | 107 | 108 | 106 | 106 | 2,113,000 | 1,060 |
| 1998-04-14 | 107 | 108 | 106 | 107 | 1,775,000 | 1,070 |
| 1998-04-13 | 110 | 110 | 108 | 108 | 1,605,000 | 1,080 |
| 1998-04-10 | 111 | 111 | 109 | 111 | 2,866,000 | 1,110 |
| 1998-04-09 | 112 | 112 | 109 | 111 | 3,419,000 | 1,110 |
| 1998-04-08 | 111 | 112 | 109 | 112 | 5,139,000 | 1,120 |
| 1998-04-07 | 108 | 114 | 107 | 113 | 7,160,000 | 1,130 |
| 1998-04-06 | 105 | 107 | 103 | 107 | 6,209,000 | 1,070 |
| 1998-04-03 | 101 | 106 | 100 | 103 | 11,196,000 | 1,030 |
| 1998-04-02 | 103 | 103 | 97 | 99 | 8,485,000 | 990 |
| 1998-04-01 | 104 | 108 | 103 | 108 | 5,498,000 | 1,080 |
| 1998-03-31 | 108 | 109 | 105 | 108 | 6,237,000 | 1,080 |
| 1998-03-30 | 112 | 113 | 110 | 110 | 3,542,000 | 1,100 |
| 1998-03-27 | 113 | 114 | 110 | 110 | 3,548,000 | 1,100 |
| 1998-03-26 | 112 | 115 | 112 | 113 | 4,727,000 | 1,130 |
| 1998-03-25 | 116 | 116 | 111 | 113 | 7,948,000 | 1,130 |
| 1998-03-24 | 117 | 117 | 115 | 117 | 5,611,000 | 1,170 |
| 1998-03-23 | 120 | 121 | 118 | 118 | 4,246,000 | 1,180 |
| 1998-03-20 | 119 | 120 | 118 | 120 | 3,167,000 | 1,200 |
| 1998-03-19 | 120 | 121 | 118 | 120 | 2,740,000 | 1,200 |
| 1998-03-18 | 122 | 122 | 118 | 120 | 4,322,000 | 1,200 |
| 1998-03-17 | 123 | 124 | 122 | 123 | 1,854,000 | 1,230 |
| 1998-03-16 | 125 | 125 | 123 | 124 | 1,379,000 | 1,240 |
| 1998-03-13 | 123 | 126 | 122 | 126 | 5,509,000 | 1,260 |
| 1998-03-12 | 125 | 125 | 123 | 123 | 3,842,000 | 1,230 |
| 1998-03-11 | 127 | 128 | 124 | 124 | 1,939,000 | 1,240 |
| 1998-03-10 | 124 | 129 | 124 | 126 | 3,226,000 | 1,260 |
| 1998-03-09 | 130 | 130 | 124 | 124 | 3,929,000 | 1,240 |
| 1998-03-06 | 127 | 130 | 125 | 130 | 2,771,000 | 1,300 |
| 1998-03-05 | 126 | 130 | 125 | 127 | 1,785,000 | 1,270 |
| 1998-03-04 | 131 | 133 | 129 | 131 | 1,452,000 | 1,310 |
| 1998-03-03 | 135 | 136 | 131 | 131 | 3,622,000 | 1,310 |
| 1998-03-02 | 137 | 145 | 135 | 138 | 5,938,000 | 1,380 |
| 1998-02-27 | 125 | 132 | 125 | 132 | 2,083,000 | 1,320 |
| 1998-02-26 | 120 | 122 | 118 | 121 | 2,411,000 | 1,210 |
| 1998-02-25 | 121 | 121 | 114 | 118 | 5,099,000 | 1,180 |
| 1998-02-24 | 130 | 130 | 121 | 123 | 2,883,000 | 1,230 |
| 1998-02-23 | 131 | 132 | 131 | 131 | 1,171,000 | 1,310 |
| 1998-02-20 | 131 | 133 | 129 | 133 | 1,785,000 | 1,330 |
| 1998-02-19 | 127 | 132 | 127 | 130 | 729,000 | 1,300 |
| 1998-02-18 | 130 | 132 | 127 | 129 | 1,577,000 | 1,290 |
| 1998-02-17 | 128 | 130 | 126 | 130 | 1,759,000 | 1,300 |
| 1998-02-16 | 130 | 133 | 128 | 128 | 1,260,000 | 1,280 |
| 1998-02-13 | 136 | 136 | 131 | 135 | 3,099,000 | 1,350 |
| 1998-02-12 | 143 | 144 | 137 | 137 | 3,501,000 | 1,370 |
| 1998-02-10 | 140 | 143 | 138 | 143 | 4,505,000 | 1,430 |
| 1998-02-09 | 138 | 140 | 135 | 140 | 3,395,000 | 1,400 |
| 1998-02-06 | 138 | 139 | 133 | 136 | 3,024,000 | 1,360 |
| 1998-02-05 | 126 | 133 | 125 | 133 | 3,818,000 | 1,330 |
| 1998-02-04 | 126 | 129 | 125 | 126 | 1,987,000 | 1,260 |
| 1998-02-03 | 130 | 133 | 127 | 127 | 2,776,000 | 1,270 |
| 1998-02-02 | 125 | 128 | 120 | 123 | 2,190,000 | 1,230 |
| 1998-01-30 | 127 | 127 | 123 | 125 | 2,835,000 | 1,250 |
| 1998-01-29 | 135 | 135 | 125 | 129 | 4,125,000 | 1,290 |
| 1998-01-28 | 142 | 145 | 135 | 135 | 8,072,000 | 1,350 |
| 1998-01-27 | 135 | 138 | 130 | 138 | 7,718,000 | 1,380 |
| 1998-01-26 | 128 | 136 | 125 | 125 | 9,164,000 | 1,250 |
| 1998-01-23 | 121 | 125 | 118 | 125 | 4,432,000 | 1,250 |
| 1998-01-22 | 113 | 125 | 113 | 125 | 4,171,000 | 1,250 |
| 1998-01-21 | 109 | 114 | 109 | 113 | 2,952,000 | 1,130 |
| 1998-01-20 | 107 | 108 | 105 | 106 | 2,481,000 | 1,060 |
| 1998-01-19 | 105 | 110 | 105 | 108 | 3,672,000 | 1,080 |
| 1998-01-16 | 99 | 102 | 99 | 102 | 4,163,000 | 1,020 |
| 1998-01-14 | 99 | 100 | 97 | 100 | 1,803,000 | 1,000 |
| 1998-01-13 | 99 | 100 | 97 | 100 | 1,732,000 | 1,000 |
| 1998-01-12 | 95 | 100 | 95 | 99 | 1,635,000 | 990 |
| 1998-01-09 | 95 | 99 | 95 | 99 | 1,621,000 | 990 |
| 1998-01-08 | 98 | 100 | 95 | 95 | 2,995,000 | 950 |
| 1998-01-07 | 99 | 100 | 96 | 99 | 2,267,000 | 990 |
| 1998-01-06 | 103 | 103 | 98 | 99 | 2,268,000 | 990 |
| 1998-01-05 | 103 | 104 | 100 | 101 | 566,000 | 1,010 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1989-03-28]1株→1.03株
