5406 (株)神戸製鋼所 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 70 | 71 | 70 | 70 | 820,000 | 700 |
| 1999-12-29 | 70 | 71 | 69 | 69 | 1,578,000 | 690 |
| 1999-12-28 | 70 | 72 | 69 | 70 | 1,957,000 | 700 |
| 1999-12-27 | 69 | 71 | 68 | 70 | 3,099,000 | 700 |
| 1999-12-24 | 71 | 72 | 69 | 69 | 2,676,000 | 690 |
| 1999-12-22 | 71 | 72 | 70 | 71 | 1,996,000 | 710 |
| 1999-12-21 | 71 | 72 | 70 | 71 | 1,532,000 | 710 |
| 1999-12-20 | 72 | 72 | 70 | 72 | 2,625,000 | 720 |
| 1999-12-17 | 71 | 72 | 70 | 70 | 2,966,000 | 700 |
| 1999-12-16 | 72 | 72 | 70 | 71 | 2,477,000 | 710 |
| 1999-12-15 | 71 | 73 | 70 | 70 | 3,238,000 | 700 |
| 1999-12-14 | 72 | 73 | 71 | 73 | 1,705,000 | 730 |
| 1999-12-13 | 74 | 75 | 72 | 72 | 2,583,000 | 720 |
| 1999-12-10 | 74 | 76 | 74 | 75 | 6,012,000 | 750 |
| 1999-12-09 | 76 | 77 | 74 | 75 | 1,153,000 | 750 |
| 1999-12-08 | 77 | 78 | 74 | 75 | 2,926,000 | 750 |
| 1999-12-07 | 77 | 80 | 77 | 78 | 3,817,000 | 780 |
| 1999-12-06 | 77 | 79 | 77 | 77 | 2,214,000 | 770 |
| 1999-12-03 | 79 | 79 | 77 | 77 | 2,748,000 | 770 |
| 1999-12-02 | 80 | 80 | 76 | 78 | 2,651,000 | 780 |
| 1999-12-01 | 79 | 80 | 78 | 79 | 2,058,000 | 790 |
| 1999-11-30 | 78 | 79 | 78 | 78 | 2,194,000 | 780 |
| 1999-11-29 | 77 | 78 | 76 | 78 | 1,909,000 | 780 |
| 1999-11-26 | 77 | 78 | 76 | 77 | 1,617,000 | 770 |
| 1999-11-25 | 77 | 80 | 76 | 76 | 1,855,000 | 760 |
| 1999-11-24 | 77 | 79 | 77 | 77 | 1,889,000 | 770 |
| 1999-11-22 | 80 | 80 | 77 | 77 | 1,570,000 | 770 |
| 1999-11-19 | 81 | 81 | 78 | 78 | 3,840,000 | 780 |
| 1999-11-18 | 79 | 81 | 77 | 81 | 5,929,000 | 810 |
| 1999-11-17 | 76 | 79 | 75 | 79 | 2,443,000 | 790 |
| 1999-11-16 | 73 | 77 | 73 | 74 | 2,624,000 | 740 |
| 1999-11-15 | 74 | 75 | 73 | 73 | 2,323,000 | 730 |
| 1999-11-12 | 76 | 77 | 73 | 73 | 6,655,000 | 730 |
| 1999-11-11 | 79 | 79 | 76 | 76 | 5,093,000 | 760 |
| 1999-11-10 | 76 | 79 | 75 | 79 | 6,285,000 | 790 |
| 1999-11-09 | 82 | 83 | 77 | 77 | 4,609,000 | 770 |
| 1999-11-08 | 83 | 85 | 82 | 82 | 2,414,000 | 820 |
| 1999-11-05 | 85 | 86 | 82 | 82 | 2,453,000 | 820 |
| 1999-11-04 | 86 | 88 | 86 | 88 | 2,443,000 | 880 |
| 1999-11-02 | 85 | 86 | 85 | 86 | 1,134,000 | 860 |
| 1999-11-01 | 85 | 86 | 85 | 86 | 2,300,000 | 860 |
| 1999-10-29 | 89 | 90 | 85 | 85 | 2,874,000 | 850 |
| 1999-10-28 | 90 | 90 | 88 | 89 | 2,065,000 | 890 |
| 1999-10-27 | 89 | 90 | 88 | 90 | 1,501,000 | 900 |
| 1999-10-26 | 90 | 90 | 88 | 90 | 1,357,000 | 900 |
| 1999-10-25 | 88 | 90 | 88 | 90 | 1,181,000 | 900 |
| 1999-10-22 | 88 | 90 | 88 | 88 | 1,270,000 | 880 |
| 1999-10-21 | 90 | 91 | 88 | 89 | 1,517,000 | 890 |
| 1999-10-20 | 90 | 90 | 89 | 90 | 1,456,000 | 900 |
| 1999-10-19 | 89 | 90 | 87 | 88 | 3,076,000 | 880 |
| 1999-10-18 | 90 | 91 | 89 | 91 | 1,842,000 | 910 |
| 1999-10-15 | 92 | 92 | 90 | 91 | 2,507,000 | 910 |
| 1999-10-14 | 91 | 93 | 91 | 91 | 1,659,000 | 910 |
| 1999-10-13 | 92 | 94 | 92 | 93 | 1,686,000 | 930 |
| 1999-10-12 | 93 | 94 | 91 | 93 | 1,881,000 | 930 |
| 1999-10-08 | 93 | 93 | 90 | 91 | 2,288,000 | 910 |
| 1999-10-07 | 92 | 94 | 92 | 92 | 1,593,000 | 920 |
| 1999-10-06 | 93 | 94 | 91 | 92 | 964,000 | 920 |
| 1999-10-05 | 95 | 96 | 92 | 92 | 1,415,000 | 920 |
| 1999-10-04 | 98 | 98 | 95 | 95 | 1,233,000 | 950 |
| 1999-10-01 | 99 | 99 | 97 | 98 | 1,804,000 | 980 |
| 1999-09-30 | 94 | 100 | 94 | 99 | 3,673,000 | 990 |
| 1999-09-29 | 94 | 96 | 93 | 96 | 1,818,000 | 960 |
| 1999-09-28 | 93 | 95 | 91 | 95 | 1,129,000 | 950 |
| 1999-09-27 | 90 | 94 | 90 | 93 | 2,228,000 | 930 |
| 1999-09-24 | 89 | 91 | 88 | 91 | 3,066,000 | 910 |
| 1999-09-22 | 90 | 92 | 90 | 90 | 1,596,000 | 900 |
| 1999-09-21 | 91 | 92 | 89 | 92 | 2,357,000 | 920 |
| 1999-09-20 | 91 | 92 | 89 | 92 | 3,078,000 | 920 |
| 1999-09-17 | 90 | 93 | 90 | 91 | 1,624,000 | 910 |
| 1999-09-16 | 89 | 92 | 88 | 92 | 1,583,000 | 920 |
| 1999-09-14 | 90 | 92 | 89 | 91 | 1,848,000 | 910 |
| 1999-09-13 | 91 | 92 | 90 | 90 | 1,777,000 | 900 |
| 1999-09-10 | 88 | 92 | 88 | 92 | 5,357,000 | 920 |
| 1999-09-09 | 95 | 95 | 92 | 92 | 1,339,000 | 920 |
| 1999-09-08 | 93 | 95 | 93 | 94 | 1,883,000 | 940 |
| 1999-09-07 | 95 | 96 | 94 | 96 | 1,934,000 | 960 |
| 1999-09-06 | 95 | 96 | 93 | 93 | 2,697,000 | 930 |
| 1999-09-03 | 95 | 96 | 94 | 95 | 1,732,000 | 950 |
| 1999-09-02 | 97 | 97 | 95 | 95 | 1,165,000 | 950 |
| 1999-09-01 | 96 | 98 | 95 | 98 | 1,916,000 | 980 |
| 1999-08-31 | 99 | 99 | 96 | 96 | 2,074,000 | 960 |
| 1999-08-30 | 98 | 99 | 97 | 99 | 1,593,000 | 990 |
| 1999-08-27 | 97 | 98 | 95 | 97 | 2,558,000 | 970 |
| 1999-08-26 | 97 | 99 | 96 | 96 | 1,624,000 | 960 |
| 1999-08-25 | 98 | 100 | 97 | 100 | 1,906,000 | 1,000 |
| 1999-08-24 | 100 | 101 | 98 | 98 | 1,994,000 | 980 |
| 1999-08-23 | 101 | 102 | 99 | 99 | 3,321,000 | 990 |
| 1999-08-20 | 95 | 100 | 95 | 98 | 2,761,000 | 980 |
| 1999-08-19 | 95 | 96 | 93 | 94 | 2,066,000 | 940 |
| 1999-08-18 | 98 | 98 | 95 | 95 | 1,940,000 | 950 |
| 1999-08-17 | 98 | 100 | 97 | 98 | 2,677,000 | 980 |
| 1999-08-16 | 98 | 100 | 97 | 99 | 1,389,000 | 990 |
| 1999-08-13 | 98 | 99 | 97 | 98 | 1,758,000 | 980 |
| 1999-08-12 | 98 | 100 | 97 | 100 | 2,043,000 | 1,000 |
| 1999-08-11 | 98 | 99 | 97 | 98 | 1,026,000 | 980 |
| 1999-08-10 | 98 | 99 | 97 | 99 | 811,000 | 990 |
| 1999-08-09 | 97 | 99 | 97 | 98 | 892,000 | 980 |
| 1999-08-06 | 99 | 100 | 98 | 100 | 1,507,000 | 1,000 |
| 1999-08-05 | 97 | 100 | 97 | 100 | 1,979,000 | 1,000 |
| 1999-08-04 | 99 | 99 | 96 | 97 | 1,850,000 | 970 |
| 1999-08-03 | 99 | 101 | 97 | 100 | 2,714,000 | 1,000 |
| 1999-08-02 | 99 | 100 | 98 | 98 | 1,686,000 | 980 |
| 1999-07-30 | 99 | 101 | 99 | 99 | 2,342,000 | 990 |
| 1999-07-29 | 100 | 101 | 99 | 99 | 1,506,000 | 990 |
| 1999-07-28 | 100 | 101 | 97 | 100 | 2,395,000 | 1,000 |
| 1999-07-27 | 100 | 101 | 100 | 100 | 1,797,000 | 1,000 |
| 1999-07-26 | 101 | 102 | 100 | 101 | 1,185,000 | 1,010 |
| 1999-07-23 | 102 | 102 | 100 | 101 | 3,556,000 | 1,010 |
| 1999-07-22 | 103 | 104 | 102 | 102 | 2,116,000 | 1,020 |
| 1999-07-21 | 104 | 105 | 103 | 104 | 1,800,000 | 1,040 |
| 1999-07-19 | 104 | 104 | 102 | 104 | 2,967,000 | 1,040 |
| 1999-07-16 | 102 | 104 | 102 | 102 | 2,698,000 | 1,020 |
| 1999-07-15 | 102 | 103 | 101 | 101 | 2,469,000 | 1,010 |
| 1999-07-14 | 101 | 103 | 101 | 101 | 2,070,000 | 1,010 |
| 1999-07-13 | 104 | 104 | 101 | 101 | 2,440,000 | 1,010 |
| 1999-07-12 | 104 | 106 | 104 | 104 | 1,774,000 | 1,040 |
| 1999-07-09 | 104 | 104 | 103 | 104 | 3,066,000 | 1,040 |
| 1999-07-08 | 105 | 106 | 104 | 104 | 3,427,000 | 1,040 |
| 1999-07-07 | 107 | 107 | 105 | 105 | 3,169,000 | 1,050 |
| 1999-07-06 | 109 | 109 | 106 | 106 | 6,738,000 | 1,060 |
| 1999-07-05 | 113 | 113 | 107 | 108 | 8,534,000 | 1,080 |
| 1999-07-02 | 109 | 113 | 108 | 113 | 5,148,000 | 1,130 |
| 1999-07-01 | 111 | 112 | 107 | 108 | 3,714,000 | 1,080 |
| 1999-06-30 | 110 | 111 | 107 | 108 | 2,508,000 | 1,080 |
| 1999-06-29 | 111 | 112 | 109 | 109 | 1,970,000 | 1,090 |
| 1999-06-28 | 108 | 110 | 107 | 110 | 1,524,000 | 1,100 |
| 1999-06-25 | 107 | 109 | 107 | 107 | 2,253,000 | 1,070 |
| 1999-06-24 | 111 | 112 | 107 | 108 | 3,239,000 | 1,080 |
| 1999-06-23 | 110 | 113 | 110 | 111 | 4,637,000 | 1,110 |
| 1999-06-22 | 111 | 111 | 108 | 110 | 2,277,000 | 1,100 |
| 1999-06-21 | 111 | 112 | 110 | 111 | 2,189,000 | 1,110 |
| 1999-06-18 | 113 | 114 | 110 | 110 | 3,895,000 | 1,100 |
| 1999-06-17 | 110 | 114 | 110 | 112 | 5,425,000 | 1,120 |
| 1999-06-16 | 108 | 112 | 107 | 109 | 3,831,000 | 1,090 |
| 1999-06-15 | 107 | 109 | 106 | 107 | 1,668,000 | 1,070 |
| 1999-06-14 | 110 | 111 | 107 | 107 | 3,255,000 | 1,070 |
| 1999-06-11 | 111 | 115 | 110 | 111 | 11,080,000 | 1,110 |
| 1999-06-10 | 108 | 111 | 108 | 110 | 4,137,000 | 1,100 |
| 1999-06-09 | 103 | 107 | 103 | 106 | 1,617,000 | 1,060 |
| 1999-06-08 | 106 | 107 | 105 | 107 | 958,000 | 1,070 |
| 1999-06-07 | 104 | 107 | 104 | 107 | 1,383,000 | 1,070 |
| 1999-06-04 | 104 | 105 | 103 | 103 | 1,188,000 | 1,030 |
| 1999-06-03 | 104 | 105 | 102 | 105 | 800,000 | 1,050 |
| 1999-06-02 | 105 | 105 | 104 | 105 | 1,038,000 | 1,050 |
| 1999-06-01 | 102 | 105 | 101 | 105 | 1,693,000 | 1,050 |
| 1999-05-31 | 100 | 102 | 100 | 102 | 1,702,000 | 1,020 |
| 1999-05-28 | 104 | 105 | 103 | 103 | 1,503,000 | 1,030 |
| 1999-05-27 | 106 | 107 | 104 | 106 | 1,874,000 | 1,060 |
| 1999-05-26 | 107 | 108 | 105 | 106 | 1,767,000 | 1,060 |
| 1999-05-25 | 109 | 109 | 106 | 108 | 1,550,000 | 1,080 |
| 1999-05-24 | 108 | 111 | 108 | 110 | 1,543,000 | 1,100 |
| 1999-05-21 | 108 | 110 | 108 | 109 | 1,246,000 | 1,090 |
| 1999-05-20 | 109 | 110 | 108 | 108 | 2,550,000 | 1,080 |
| 1999-05-19 | 112 | 113 | 107 | 108 | 5,879,000 | 1,080 |
| 1999-05-18 | 108 | 109 | 107 | 107 | 1,624,000 | 1,070 |
| 1999-05-17 | 110 | 110 | 108 | 109 | 2,258,000 | 1,090 |
| 1999-05-14 | 111 | 112 | 110 | 112 | 2,636,000 | 1,120 |
| 1999-05-13 | 114 | 114 | 109 | 110 | 5,040,000 | 1,100 |
| 1999-05-12 | 113 | 115 | 113 | 114 | 3,542,000 | 1,140 |
| 1999-05-11 | 116 | 117 | 113 | 113 | 3,358,000 | 1,130 |
| 1999-05-10 | 118 | 119 | 115 | 115 | 5,809,000 | 1,150 |
| 1999-05-07 | 116 | 117 | 115 | 117 | 10,883,000 | 1,170 |
| 1999-05-06 | 111 | 115 | 111 | 115 | 6,715,000 | 1,150 |
| 1999-04-30 | 108 | 110 | 108 | 108 | 2,998,000 | 1,080 |
| 1999-04-28 | 110 | 111 | 108 | 108 | 3,130,000 | 1,080 |
| 1999-04-27 | 111 | 112 | 108 | 110 | 3,400,000 | 1,100 |
| 1999-04-26 | 106 | 111 | 105 | 110 | 4,331,000 | 1,100 |
| 1999-04-23 | 105 | 107 | 104 | 106 | 3,657,000 | 1,060 |
| 1999-04-22 | 108 | 108 | 103 | 105 | 3,430,000 | 1,050 |
| 1999-04-21 | 112 | 112 | 107 | 109 | 4,772,000 | 1,090 |
| 1999-04-20 | 114 | 114 | 112 | 112 | 3,954,000 | 1,120 |
| 1999-04-19 | 116 | 117 | 114 | 114 | 12,579,000 | 1,140 |
| 1999-04-16 | 109 | 115 | 109 | 114 | 8,529,000 | 1,140 |
| 1999-04-15 | 111 | 111 | 108 | 109 | 2,406,000 | 1,090 |
| 1999-04-14 | 113 | 113 | 108 | 112 | 4,825,000 | 1,120 |
| 1999-04-13 | 115 | 116 | 111 | 112 | 11,616,000 | 1,120 |
| 1999-04-12 | 112 | 113 | 110 | 111 | 7,066,000 | 1,110 |
| 1999-04-09 | 112 | 112 | 109 | 112 | 15,589,000 | 1,120 |
| 1999-04-08 | 103 | 109 | 102 | 107 | 16,535,000 | 1,070 |
| 1999-04-07 | 98 | 102 | 96 | 102 | 12,860,000 | 1,020 |
| 1999-04-06 | 96 | 98 | 94 | 97 | 6,526,000 | 970 |
| 1999-04-05 | 93 | 97 | 92 | 95 | 6,686,000 | 950 |
| 1999-04-02 | 92 | 93 | 91 | 93 | 3,180,000 | 930 |
| 1999-04-01 | 92 | 93 | 91 | 91 | 4,930,000 | 910 |
| 1999-03-31 | 91 | 92 | 90 | 90 | 1,771,000 | 900 |
| 1999-03-30 | 93 | 93 | 90 | 92 | 2,433,000 | 920 |
| 1999-03-29 | 92 | 93 | 90 | 92 | 1,753,000 | 920 |
| 1999-03-26 | 94 | 94 | 90 | 91 | 3,677,000 | 910 |
| 1999-03-25 | 90 | 94 | 89 | 93 | 4,462,000 | 930 |
| 1999-03-24 | 93 | 95 | 90 | 91 | 5,943,000 | 910 |
| 1999-03-23 | 96 | 97 | 92 | 94 | 8,216,000 | 940 |
| 1999-03-19 | 95 | 97 | 92 | 93 | 10,924,000 | 930 |
| 1999-03-18 | 94 | 97 | 85 | 85 | 10,531,000 | 850 |
| 1999-03-17 | 96 | 98 | 90 | 93 | 16,365,000 | 930 |
| 1999-03-16 | 78 | 86 | 77 | 86 | 10,935,000 | 860 |
| 1999-03-15 | 74 | 79 | 73 | 78 | 8,692,000 | 780 |
| 1999-03-12 | 75 | 76 | 73 | 74 | 8,282,000 | 740 |
| 1999-03-11 | 75 | 76 | 73 | 74 | 5,267,000 | 740 |
| 1999-03-10 | 71 | 74 | 70 | 73 | 5,113,000 | 730 |
| 1999-03-09 | 71 | 72 | 70 | 70 | 5,097,000 | 700 |
| 1999-03-08 | 73 | 74 | 72 | 72 | 3,440,000 | 720 |
| 1999-03-05 | 72 | 74 | 70 | 73 | 6,082,000 | 730 |
| 1999-03-04 | 73 | 74 | 72 | 72 | 3,619,000 | 720 |
| 1999-03-03 | 75 | 76 | 72 | 73 | 3,133,000 | 730 |
| 1999-03-02 | 77 | 78 | 74 | 75 | 3,601,000 | 750 |
| 1999-03-01 | 78 | 79 | 76 | 77 | 2,027,000 | 770 |
| 1999-02-26 | 78 | 79 | 77 | 78 | 2,082,000 | 780 |
| 1999-02-25 | 78 | 79 | 77 | 78 | 1,564,000 | 780 |
| 1999-02-24 | 77 | 78 | 76 | 78 | 1,938,000 | 780 |
| 1999-02-23 | 78 | 79 | 77 | 79 | 952,000 | 790 |
| 1999-02-22 | 77 | 78 | 76 | 78 | 781,000 | 780 |
| 1999-02-19 | 77 | 78 | 75 | 75 | 1,121,000 | 750 |
| 1999-02-18 | 77 | 78 | 77 | 77 | 772,000 | 770 |
| 1999-02-17 | 77 | 78 | 77 | 77 | 2,079,000 | 770 |
| 1999-02-16 | 76 | 77 | 75 | 77 | 1,128,000 | 770 |
| 1999-02-15 | 76 | 78 | 75 | 76 | 2,505,000 | 760 |
| 1999-02-12 | 77 | 78 | 75 | 76 | 3,879,000 | 760 |
| 1999-02-10 | 78 | 79 | 77 | 78 | 1,807,000 | 780 |
| 1999-02-09 | 78 | 80 | 77 | 77 | 2,619,000 | 770 |
| 1999-02-08 | 81 | 81 | 78 | 80 | 2,552,000 | 800 |
| 1999-02-05 | 81 | 83 | 80 | 83 | 1,161,000 | 830 |
| 1999-02-04 | 80 | 82 | 80 | 81 | 1,210,000 | 810 |
| 1999-02-03 | 82 | 83 | 80 | 80 | 1,598,000 | 800 |
| 1999-02-02 | 82 | 83 | 82 | 83 | 796,000 | 830 |
| 1999-02-01 | 83 | 83 | 81 | 82 | 1,158,000 | 820 |
| 1999-01-29 | 82 | 83 | 81 | 83 | 943,000 | 830 |
| 1999-01-28 | 82 | 83 | 82 | 83 | 1,319,000 | 830 |
| 1999-01-27 | 82 | 85 | 81 | 85 | 1,707,000 | 850 |
| 1999-01-26 | 80 | 82 | 79 | 82 | 1,817,000 | 820 |
| 1999-01-25 | 79 | 80 | 78 | 78 | 1,563,000 | 780 |
| 1999-01-22 | 81 | 81 | 78 | 79 | 1,853,000 | 790 |
| 1999-01-21 | 82 | 83 | 81 | 81 | 1,570,000 | 810 |
| 1999-01-20 | 80 | 82 | 79 | 82 | 2,344,000 | 820 |
| 1999-01-19 | 83 | 83 | 80 | 80 | 2,012,000 | 800 |
| 1999-01-18 | 80 | 83 | 80 | 81 | 1,715,000 | 810 |
| 1999-01-14 | 80 | 82 | 79 | 82 | 1,722,000 | 820 |
| 1999-01-13 | 81 | 82 | 77 | 80 | 3,937,000 | 800 |
| 1999-01-12 | 80 | 82 | 79 | 82 | 2,166,000 | 820 |
| 1999-01-11 | 80 | 81 | 78 | 80 | 1,243,000 | 800 |
| 1999-01-08 | 81 | 81 | 79 | 80 | 2,134,000 | 800 |
| 1999-01-07 | 82 | 83 | 80 | 81 | 1,254,000 | 810 |
| 1999-01-06 | 81 | 82 | 78 | 81 | 2,003,000 | 810 |
| 1999-01-05 | 82 | 83 | 79 | 80 | 1,935,000 | 800 |
| 1999-01-04 | 81 | 83 | 81 | 83 | 631,000 | 830 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1989-03-28]1株→1.03株
