5406 (株)神戸製鋼所 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 63 | 64 | 62 | 62 | 707,000 | 620 |
| 2000-12-28 | 63 | 64 | 62 | 64 | 1,209,000 | 640 |
| 2000-12-27 | 63 | 64 | 63 | 64 | 694,000 | 640 |
| 2000-12-26 | 63 | 64 | 62 | 62 | 1,558,000 | 620 |
| 2000-12-25 | 62 | 64 | 62 | 64 | 1,566,000 | 640 |
| 2000-12-22 | 62 | 63 | 61 | 63 | 1,080,000 | 630 |
| 2000-12-21 | 63 | 63 | 60 | 60 | 2,427,000 | 600 |
| 2000-12-20 | 62 | 64 | 62 | 64 | 1,441,000 | 640 |
| 2000-12-19 | 65 | 66 | 63 | 63 | 1,850,000 | 630 |
| 2000-12-18 | 65 | 67 | 65 | 65 | 943,000 | 650 |
| 2000-12-15 | 68 | 68 | 66 | 66 | 2,266,000 | 660 |
| 2000-12-14 | 70 | 70 | 68 | 68 | 1,328,000 | 680 |
| 2000-12-13 | 69 | 70 | 68 | 70 | 1,309,000 | 700 |
| 2000-12-12 | 70 | 70 | 69 | 69 | 2,925,000 | 690 |
| 2000-12-11 | 69 | 71 | 69 | 70 | 4,032,000 | 700 |
| 2000-12-08 | 69 | 70 | 68 | 68 | 6,826,000 | 680 |
| 2000-12-07 | 67 | 68 | 67 | 68 | 1,984,000 | 680 |
| 2000-12-06 | 68 | 69 | 66 | 66 | 2,358,000 | 660 |
| 2000-12-05 | 68 | 68 | 66 | 66 | 1,051,000 | 660 |
| 2000-12-04 | 70 | 70 | 67 | 67 | 1,774,000 | 670 |
| 2000-12-01 | 67 | 70 | 66 | 68 | 4,721,000 | 680 |
| 2000-11-30 | 65 | 66 | 63 | 66 | 2,190,000 | 660 |
| 2000-11-29 | 67 | 67 | 64 | 64 | 3,056,000 | 640 |
| 2000-11-28 | 66 | 68 | 65 | 68 | 6,899,000 | 680 |
| 2000-11-27 | 63 | 65 | 63 | 65 | 2,635,000 | 650 |
| 2000-11-24 | 61 | 62 | 60 | 62 | 2,321,000 | 620 |
| 2000-11-22 | 60 | 61 | 59 | 61 | 1,310,000 | 610 |
| 2000-11-21 | 60 | 61 | 59 | 61 | 980,000 | 610 |
| 2000-11-20 | 60 | 61 | 59 | 61 | 907,000 | 610 |
| 2000-11-17 | 59 | 61 | 59 | 60 | 861,000 | 600 |
| 2000-11-16 | 60 | 61 | 59 | 59 | 1,034,000 | 590 |
| 2000-11-15 | 60 | 61 | 60 | 60 | 1,179,000 | 600 |
| 2000-11-14 | 60 | 62 | 60 | 60 | 633,000 | 600 |
| 2000-11-13 | 61 | 62 | 60 | 62 | 1,046,000 | 620 |
| 2000-11-10 | 61 | 62 | 61 | 61 | 992,000 | 610 |
| 2000-11-09 | 61 | 63 | 61 | 61 | 820,000 | 610 |
| 2000-11-08 | 61 | 63 | 61 | 63 | 751,000 | 630 |
| 2000-11-07 | 62 | 63 | 61 | 62 | 895,000 | 620 |
| 2000-11-06 | 63 | 63 | 62 | 63 | 1,276,000 | 630 |
| 2000-11-02 | 62 | 63 | 61 | 63 | 1,434,000 | 630 |
| 2000-11-01 | 60 | 62 | 60 | 62 | 1,723,000 | 620 |
| 2000-10-31 | 60 | 61 | 60 | 61 | 1,178,000 | 610 |
| 2000-10-30 | 61 | 62 | 60 | 61 | 925,000 | 610 |
| 2000-10-27 | 60 | 62 | 60 | 61 | 1,040,000 | 610 |
| 2000-10-26 | 60 | 62 | 59 | 61 | 2,233,000 | 610 |
| 2000-10-25 | 62 | 62 | 60 | 61 | 1,313,000 | 610 |
| 2000-10-24 | 61 | 62 | 61 | 62 | 1,195,000 | 620 |
| 2000-10-23 | 61 | 62 | 60 | 60 | 1,035,000 | 600 |
| 2000-10-20 | 61 | 63 | 61 | 61 | 1,279,000 | 610 |
| 2000-10-19 | 61 | 62 | 61 | 61 | 890,000 | 610 |
| 2000-10-18 | 63 | 63 | 61 | 61 | 1,755,000 | 610 |
| 2000-10-17 | 63 | 64 | 62 | 64 | 803,000 | 640 |
| 2000-10-16 | 62 | 64 | 62 | 63 | 1,522,000 | 630 |
| 2000-10-13 | 62 | 63 | 61 | 63 | 2,118,000 | 630 |
| 2000-10-12 | 63 | 64 | 62 | 63 | 2,887,000 | 630 |
| 2000-10-11 | 65 | 66 | 63 | 64 | 3,011,000 | 640 |
| 2000-10-10 | 67 | 68 | 65 | 67 | 2,610,000 | 670 |
| 2000-10-06 | 68 | 68 | 67 | 68 | 1,071,000 | 680 |
| 2000-10-05 | 68 | 69 | 67 | 69 | 624,000 | 690 |
| 2000-10-04 | 68 | 69 | 67 | 69 | 1,542,000 | 690 |
| 2000-10-03 | 69 | 69 | 68 | 69 | 872,000 | 690 |
| 2000-10-02 | 67 | 69 | 67 | 69 | 1,757,000 | 690 |
| 2000-09-29 | 67 | 68 | 66 | 68 | 1,756,000 | 680 |
| 2000-09-28 | 67 | 68 | 66 | 67 | 1,103,000 | 670 |
| 2000-09-27 | 67 | 68 | 66 | 66 | 1,105,000 | 660 |
| 2000-09-26 | 66 | 68 | 66 | 67 | 1,469,000 | 670 |
| 2000-09-25 | 67 | 68 | 66 | 66 | 2,005,000 | 660 |
| 2000-09-22 | 66 | 67 | 66 | 67 | 1,403,000 | 670 |
| 2000-09-21 | 66 | 67 | 65 | 67 | 2,796,000 | 670 |
| 2000-09-20 | 68 | 68 | 65 | 65 | 3,296,000 | 650 |
| 2000-09-19 | 66 | 67 | 65 | 66 | 3,179,000 | 660 |
| 2000-09-18 | 68 | 69 | 66 | 68 | 2,567,000 | 680 |
| 2000-09-14 | 68 | 69 | 67 | 68 | 1,623,000 | 680 |
| 2000-09-13 | 67 | 69 | 67 | 68 | 933,000 | 680 |
| 2000-09-12 | 68 | 69 | 67 | 68 | 1,014,000 | 680 |
| 2000-09-11 | 69 | 70 | 67 | 67 | 1,684,000 | 670 |
| 2000-09-08 | 70 | 71 | 68 | 69 | 6,245,000 | 690 |
| 2000-09-07 | 69 | 69 | 68 | 69 | 922,000 | 690 |
| 2000-09-06 | 70 | 70 | 68 | 68 | 2,795,000 | 680 |
| 2000-09-05 | 70 | 70 | 69 | 70 | 2,327,000 | 700 |
| 2000-09-04 | 73 | 74 | 69 | 71 | 8,721,000 | 710 |
| 2000-09-01 | 67 | 67 | 65 | 66 | 1,353,000 | 660 |
| 2000-08-31 | 66 | 67 | 66 | 67 | 1,434,000 | 670 |
| 2000-08-30 | 67 | 68 | 66 | 67 | 1,562,000 | 670 |
| 2000-08-29 | 67 | 68 | 67 | 67 | 1,669,000 | 670 |
| 2000-08-28 | 67 | 68 | 67 | 67 | 1,962,000 | 670 |
| 2000-08-25 | 68 | 68 | 67 | 68 | 1,112,000 | 680 |
| 2000-08-24 | 67 | 68 | 66 | 68 | 1,297,000 | 680 |
| 2000-08-23 | 68 | 68 | 66 | 66 | 1,731,000 | 660 |
| 2000-08-22 | 67 | 68 | 67 | 68 | 1,748,000 | 680 |
| 2000-08-21 | 68 | 69 | 67 | 68 | 581,000 | 680 |
| 2000-08-18 | 68 | 69 | 67 | 69 | 1,219,000 | 690 |
| 2000-08-17 | 68 | 69 | 67 | 68 | 832,000 | 680 |
| 2000-08-16 | 68 | 69 | 67 | 67 | 616,000 | 670 |
| 2000-08-15 | 67 | 69 | 67 | 69 | 659,000 | 690 |
| 2000-08-14 | 67 | 69 | 67 | 69 | 2,810,000 | 690 |
| 2000-08-11 | 68 | 68 | 67 | 68 | 1,576,000 | 680 |
| 2000-08-10 | 68 | 68 | 67 | 68 | 838,000 | 680 |
| 2000-08-09 | 67 | 68 | 67 | 68 | 794,000 | 680 |
| 2000-08-08 | 68 | 69 | 67 | 68 | 967,000 | 680 |
| 2000-08-07 | 67 | 68 | 67 | 68 | 969,000 | 680 |
| 2000-08-04 | 67 | 69 | 67 | 69 | 1,152,000 | 690 |
| 2000-08-03 | 68 | 69 | 67 | 68 | 1,241,000 | 680 |
| 2000-08-02 | 69 | 69 | 68 | 68 | 973,000 | 680 |
| 2000-08-01 | 69 | 70 | 68 | 68 | 1,018,000 | 680 |
| 2000-07-31 | 69 | 70 | 68 | 69 | 1,108,000 | 690 |
| 2000-07-28 | 69 | 70 | 68 | 69 | 1,332,000 | 690 |
| 2000-07-27 | 69 | 71 | 69 | 69 | 2,314,000 | 690 |
| 2000-07-26 | 69 | 70 | 68 | 69 | 1,077,000 | 690 |
| 2000-07-25 | 68 | 70 | 68 | 70 | 1,145,000 | 700 |
| 2000-07-24 | 70 | 71 | 68 | 68 | 2,478,000 | 680 |
| 2000-07-21 | 71 | 72 | 70 | 71 | 2,180,000 | 710 |
| 2000-07-19 | 71 | 72 | 71 | 71 | 1,635,000 | 710 |
| 2000-07-18 | 73 | 73 | 71 | 72 | 1,610,000 | 720 |
| 2000-07-17 | 73 | 74 | 72 | 72 | 1,873,000 | 720 |
| 2000-07-14 | 72 | 73 | 71 | 72 | 1,987,000 | 720 |
| 2000-07-13 | 72 | 73 | 71 | 71 | 1,806,000 | 710 |
| 2000-07-12 | 73 | 74 | 72 | 73 | 1,448,000 | 730 |
| 2000-07-11 | 73 | 75 | 73 | 74 | 3,171,000 | 740 |
| 2000-07-10 | 74 | 75 | 73 | 73 | 1,432,000 | 730 |
| 2000-07-07 | 74 | 74 | 73 | 74 | 1,369,000 | 740 |
| 2000-07-06 | 74 | 75 | 73 | 74 | 2,255,000 | 740 |
| 2000-07-05 | 74 | 75 | 73 | 74 | 3,032,000 | 740 |
| 2000-07-04 | 75 | 76 | 73 | 74 | 2,700,000 | 740 |
| 2000-07-03 | 73 | 75 | 73 | 74 | 2,587,000 | 740 |
| 2000-06-30 | 72 | 73 | 72 | 73 | 1,048,000 | 730 |
| 2000-06-29 | 74 | 74 | 72 | 72 | 677,000 | 720 |
| 2000-06-28 | 74 | 74 | 73 | 73 | 2,003,000 | 730 |
| 2000-06-27 | 72 | 74 | 72 | 74 | 1,841,000 | 740 |
| 2000-06-26 | 71 | 73 | 71 | 73 | 1,654,000 | 730 |
| 2000-06-23 | 71 | 72 | 70 | 71 | 1,213,000 | 710 |
| 2000-06-22 | 71 | 72 | 71 | 71 | 961,000 | 710 |
| 2000-06-21 | 71 | 72 | 70 | 72 | 1,110,000 | 720 |
| 2000-06-20 | 71 | 72 | 70 | 71 | 1,155,000 | 710 |
| 2000-06-19 | 71 | 72 | 71 | 72 | 770,000 | 720 |
| 2000-06-16 | 72 | 73 | 71 | 71 | 1,548,000 | 710 |
| 2000-06-15 | 73 | 74 | 72 | 72 | 1,712,000 | 720 |
| 2000-06-14 | 75 | 75 | 73 | 74 | 1,229,000 | 740 |
| 2000-06-13 | 72 | 75 | 71 | 75 | 2,090,000 | 750 |
| 2000-06-12 | 71 | 72 | 71 | 72 | 622,000 | 720 |
| 2000-06-09 | 72 | 73 | 70 | 72 | 4,347,000 | 720 |
| 2000-06-08 | 74 | 74 | 73 | 74 | 1,123,000 | 740 |
| 2000-06-07 | 73 | 75 | 72 | 74 | 1,273,000 | 740 |
| 2000-06-06 | 72 | 73 | 71 | 73 | 1,124,000 | 730 |
| 2000-06-05 | 73 | 74 | 71 | 73 | 1,379,000 | 730 |
| 2000-06-02 | 75 | 75 | 73 | 73 | 1,966,000 | 730 |
| 2000-06-01 | 76 | 76 | 74 | 76 | 1,577,000 | 760 |
| 2000-05-31 | 75 | 77 | 74 | 76 | 2,573,000 | 760 |
| 2000-05-30 | 76 | 77 | 74 | 74 | 1,813,000 | 740 |
| 2000-05-29 | 73 | 76 | 73 | 76 | 2,104,000 | 760 |
| 2000-05-26 | 74 | 75 | 73 | 75 | 1,787,000 | 750 |
| 2000-05-25 | 75 | 76 | 74 | 74 | 2,690,000 | 740 |
| 2000-05-24 | 73 | 75 | 72 | 75 | 2,748,000 | 750 |
| 2000-05-23 | 73 | 74 | 72 | 74 | 1,899,000 | 740 |
| 2000-05-22 | 73 | 74 | 72 | 73 | 3,352,000 | 730 |
| 2000-05-19 | 71 | 72 | 69 | 72 | 2,491,000 | 720 |
| 2000-05-18 | 71 | 72 | 70 | 71 | 1,678,000 | 710 |
| 2000-05-17 | 70 | 72 | 70 | 71 | 1,547,000 | 710 |
| 2000-05-16 | 72 | 72 | 70 | 70 | 1,777,000 | 700 |
| 2000-05-15 | 71 | 72 | 70 | 72 | 1,462,000 | 720 |
| 2000-05-12 | 71 | 71 | 70 | 71 | 2,462,000 | 710 |
| 2000-05-11 | 70 | 71 | 70 | 71 | 2,285,000 | 710 |
| 2000-05-10 | 71 | 72 | 70 | 72 | 2,063,000 | 720 |
| 2000-05-09 | 71 | 72 | 71 | 71 | 1,558,000 | 710 |
| 2000-05-08 | 71 | 72 | 70 | 72 | 1,425,000 | 720 |
| 2000-05-02 | 71 | 72 | 70 | 70 | 1,730,000 | 700 |
| 2000-05-01 | 70 | 71 | 69 | 71 | 1,897,000 | 710 |
| 2000-04-28 | 69 | 71 | 68 | 68 | 2,353,000 | 680 |
| 2000-04-27 | 69 | 71 | 68 | 71 | 2,580,000 | 710 |
| 2000-04-26 | 67 | 75 | 67 | 69 | 5,534,000 | 690 |
| 2000-04-25 | 68 | 68 | 66 | 67 | 1,951,000 | 670 |
| 2000-04-24 | 66 | 67 | 65 | 66 | 2,086,000 | 660 |
| 2000-04-21 | 67 | 68 | 64 | 64 | 3,881,000 | 640 |
| 2000-04-20 | 67 | 68 | 66 | 66 | 1,756,000 | 660 |
| 2000-04-19 | 67 | 69 | 66 | 66 | 3,034,000 | 660 |
| 2000-04-18 | 70 | 71 | 65 | 68 | 2,873,000 | 680 |
| 2000-04-17 | 67 | 70 | 65 | 70 | 3,320,000 | 700 |
| 2000-04-14 | 72 | 73 | 72 | 73 | 2,048,000 | 730 |
| 2000-04-13 | 73 | 75 | 71 | 71 | 3,086,000 | 710 |
| 2000-04-12 | 70 | 74 | 70 | 74 | 2,769,000 | 740 |
| 2000-04-11 | 73 | 74 | 71 | 71 | 2,147,000 | 710 |
| 2000-04-10 | 75 | 75 | 73 | 73 | 1,747,000 | 730 |
| 2000-04-07 | 73 | 75 | 73 | 74 | 2,975,000 | 740 |
| 2000-04-06 | 73 | 74 | 72 | 73 | 4,147,000 | 730 |
| 2000-04-05 | 75 | 75 | 72 | 72 | 3,588,000 | 720 |
| 2000-04-04 | 72 | 75 | 69 | 75 | 4,526,000 | 750 |
| 2000-04-03 | 67 | 71 | 67 | 71 | 3,986,000 | 710 |
| 2000-03-31 | 66 | 67 | 65 | 65 | 1,405,000 | 650 |
| 2000-03-30 | 67 | 68 | 65 | 65 | 2,204,000 | 650 |
| 2000-03-29 | 68 | 68 | 65 | 67 | 3,354,000 | 670 |
| 2000-03-28 | 63 | 67 | 63 | 66 | 4,545,000 | 660 |
| 2000-03-27 | 62 | 63 | 61 | 63 | 4,940,000 | 630 |
| 2000-03-24 | 63 | 64 | 61 | 62 | 4,519,000 | 620 |
| 2000-03-23 | 63 | 63 | 62 | 63 | 1,688,000 | 630 |
| 2000-03-22 | 63 | 63 | 61 | 63 | 2,788,000 | 630 |
| 2000-03-21 | 62 | 63 | 61 | 63 | 4,086,000 | 630 |
| 2000-03-17 | 64 | 64 | 62 | 64 | 3,743,000 | 640 |
| 2000-03-16 | 65 | 66 | 63 | 64 | 3,289,000 | 640 |
| 2000-03-15 | 65 | 66 | 64 | 66 | 2,644,000 | 660 |
| 2000-03-14 | 65 | 66 | 64 | 66 | 3,964,000 | 660 |
| 2000-03-13 | 64 | 65 | 63 | 65 | 4,350,000 | 650 |
| 2000-03-10 | 61 | 63 | 61 | 61 | 12,801,000 | 610 |
| 2000-03-09 | 64 | 64 | 62 | 63 | 2,353,000 | 630 |
| 2000-03-08 | 65 | 65 | 61 | 63 | 4,187,000 | 630 |
| 2000-03-07 | 64 | 65 | 63 | 65 | 5,172,000 | 650 |
| 2000-03-06 | 63 | 64 | 62 | 64 | 4,557,000 | 640 |
| 2000-03-03 | 63 | 63 | 61 | 61 | 2,065,000 | 610 |
| 2000-03-02 | 63 | 64 | 61 | 62 | 3,450,000 | 620 |
| 2000-03-01 | 63 | 63 | 62 | 63 | 1,576,000 | 630 |
| 2000-02-29 | 62 | 64 | 61 | 63 | 3,808,000 | 630 |
| 2000-02-28 | 63 | 63 | 61 | 63 | 2,572,000 | 630 |
| 2000-02-25 | 63 | 64 | 60 | 61 | 2,588,000 | 610 |
| 2000-02-24 | 62 | 64 | 61 | 62 | 3,097,000 | 620 |
| 2000-02-23 | 61 | 63 | 58 | 63 | 8,056,000 | 630 |
| 2000-02-22 | 62 | 63 | 61 | 61 | 4,503,000 | 610 |
| 2000-02-21 | 65 | 66 | 62 | 62 | 4,794,000 | 620 |
| 2000-02-18 | 68 | 69 | 65 | 65 | 2,796,000 | 650 |
| 2000-02-17 | 68 | 68 | 65 | 65 | 4,057,000 | 650 |
| 2000-02-16 | 66 | 68 | 65 | 68 | 2,217,000 | 680 |
| 2000-02-15 | 69 | 69 | 63 | 65 | 6,831,000 | 650 |
| 2000-02-14 | 69 | 70 | 66 | 66 | 4,387,000 | 660 |
| 2000-02-10 | 73 | 73 | 70 | 71 | 3,689,000 | 710 |
| 2000-02-09 | 74 | 76 | 73 | 73 | 1,361,000 | 730 |
| 2000-02-08 | 74 | 74 | 72 | 73 | 1,627,000 | 730 |
| 2000-02-07 | 72 | 74 | 72 | 72 | 1,685,000 | 720 |
| 2000-02-04 | 76 | 76 | 72 | 72 | 1,709,000 | 720 |
| 2000-02-03 | 76 | 77 | 75 | 75 | 1,389,000 | 750 |
| 2000-02-02 | 77 | 78 | 75 | 75 | 1,995,000 | 750 |
| 2000-02-01 | 78 | 79 | 76 | 77 | 1,496,000 | 770 |
| 2000-01-31 | 78 | 80 | 77 | 78 | 854,000 | 780 |
| 2000-01-28 | 81 | 82 | 79 | 80 | 1,611,000 | 800 |
| 2000-01-27 | 84 | 84 | 81 | 83 | 1,458,000 | 830 |
| 2000-01-26 | 84 | 84 | 81 | 81 | 1,990,000 | 810 |
| 2000-01-25 | 85 | 87 | 82 | 82 | 2,473,000 | 820 |
| 2000-01-24 | 82 | 93 | 81 | 90 | 16,342,000 | 900 |
| 2000-01-21 | 78 | 81 | 77 | 81 | 4,137,000 | 810 |
| 2000-01-20 | 78 | 79 | 76 | 79 | 1,938,000 | 790 |
| 2000-01-19 | 78 | 78 | 75 | 76 | 2,483,000 | 760 |
| 2000-01-18 | 74 | 80 | 72 | 79 | 5,880,000 | 790 |
| 2000-01-17 | 70 | 73 | 69 | 72 | 2,760,000 | 720 |
| 2000-01-14 | 69 | 70 | 68 | 68 | 2,558,000 | 680 |
| 2000-01-13 | 68 | 69 | 68 | 68 | 1,412,000 | 680 |
| 2000-01-12 | 69 | 69 | 68 | 68 | 1,487,000 | 680 |
| 2000-01-11 | 69 | 70 | 68 | 68 | 2,164,000 | 680 |
| 2000-01-07 | 68 | 70 | 67 | 70 | 2,376,000 | 700 |
| 2000-01-06 | 69 | 70 | 67 | 67 | 2,856,000 | 670 |
| 2000-01-05 | 70 | 70 | 68 | 70 | 2,336,000 | 700 |
| 2000-01-04 | 70 | 71 | 69 | 69 | 993,000 | 690 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1989-03-28]1株→1.03株