5406 (株)神戸製鋼所 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 49 | 52 | 49 | 51 | 2,447,000 | 510 |
| 2001-12-27 | 49 | 49 | 48 | 48 | 1,576,000 | 480 |
| 2001-12-26 | 48 | 49 | 48 | 48 | 1,265,000 | 480 |
| 2001-12-25 | 45 | 48 | 45 | 48 | 1,334,000 | 480 |
| 2001-12-21 | 48 | 48 | 45 | 48 | 1,852,000 | 480 |
| 2001-12-20 | 46 | 49 | 45 | 48 | 3,140,000 | 480 |
| 2001-12-19 | 46 | 46 | 45 | 45 | 1,612,000 | 450 |
| 2001-12-18 | 46 | 47 | 45 | 46 | 1,229,000 | 460 |
| 2001-12-17 | 45 | 47 | 45 | 45 | 1,855,000 | 450 |
| 2001-12-14 | 47 | 48 | 45 | 45 | 8,207,000 | 450 |
| 2001-12-13 | 49 | 50 | 47 | 47 | 1,648,000 | 470 |
| 2001-12-12 | 49 | 50 | 47 | 49 | 3,016,000 | 490 |
| 2001-12-11 | 49 | 50 | 46 | 47 | 3,391,000 | 470 |
| 2001-12-10 | 53 | 54 | 49 | 50 | 2,421,000 | 500 |
| 2001-12-07 | 55 | 55 | 53 | 53 | 1,879,000 | 530 |
| 2001-12-06 | 54 | 57 | 54 | 54 | 4,100,000 | 540 |
| 2001-12-05 | 56 | 58 | 54 | 55 | 7,187,000 | 550 |
| 2001-12-04 | 51 | 63 | 49 | 59 | 16,175,000 | 590 |
| 2001-12-03 | 52 | 53 | 51 | 51 | 2,409,000 | 510 |
| 2001-11-30 | 53 | 54 | 52 | 52 | 4,028,000 | 520 |
| 2001-11-29 | 54 | 55 | 53 | 54 | 2,629,000 | 540 |
| 2001-11-28 | 57 | 58 | 54 | 54 | 3,934,000 | 540 |
| 2001-11-27 | 60 | 60 | 57 | 57 | 1,786,000 | 570 |
| 2001-11-26 | 57 | 59 | 56 | 59 | 2,195,000 | 590 |
| 2001-11-22 | 55 | 57 | 55 | 57 | 1,171,000 | 570 |
| 2001-11-21 | 55 | 57 | 55 | 55 | 1,158,000 | 550 |
| 2001-11-20 | 57 | 58 | 55 | 55 | 1,020,000 | 550 |
| 2001-11-19 | 56 | 57 | 56 | 57 | 1,105,000 | 570 |
| 2001-11-16 | 54 | 57 | 54 | 56 | 2,357,000 | 560 |
| 2001-11-15 | 54 | 56 | 53 | 54 | 2,574,000 | 540 |
| 2001-11-14 | 56 | 56 | 53 | 53 | 2,256,000 | 530 |
| 2001-11-13 | 58 | 58 | 52 | 56 | 3,969,000 | 560 |
| 2001-11-12 | 59 | 59 | 58 | 58 | 1,299,000 | 580 |
| 2001-11-09 | 59 | 60 | 58 | 58 | 1,571,000 | 580 |
| 2001-11-08 | 59 | 60 | 58 | 59 | 1,532,000 | 590 |
| 2001-11-07 | 60 | 60 | 59 | 59 | 2,129,000 | 590 |
| 2001-11-06 | 60 | 60 | 59 | 60 | 2,029,000 | 600 |
| 2001-11-05 | 60 | 60 | 59 | 60 | 1,939,000 | 600 |
| 2001-11-02 | 59 | 60 | 58 | 58 | 2,049,000 | 580 |
| 2001-11-01 | 60 | 60 | 58 | 58 | 5,235,000 | 580 |
| 2001-10-31 | 61 | 62 | 60 | 61 | 1,948,000 | 610 |
| 2001-10-30 | 60 | 62 | 60 | 61 | 2,106,000 | 610 |
| 2001-10-29 | 61 | 62 | 60 | 60 | 1,360,000 | 600 |
| 2001-10-26 | 60 | 61 | 60 | 61 | 2,503,000 | 610 |
| 2001-10-25 | 60 | 61 | 60 | 61 | 1,903,000 | 610 |
| 2001-10-24 | 59 | 61 | 59 | 61 | 2,844,000 | 610 |
| 2001-10-23 | 60 | 60 | 59 | 60 | 2,778,000 | 600 |
| 2001-10-22 | 60 | 60 | 59 | 59 | 1,000,000 | 590 |
| 2001-10-19 | 59 | 60 | 59 | 59 | 1,315,000 | 590 |
| 2001-10-18 | 61 | 61 | 59 | 59 | 2,094,000 | 590 |
| 2001-10-17 | 61 | 62 | 60 | 61 | 1,814,000 | 610 |
| 2001-10-16 | 60 | 62 | 60 | 61 | 1,616,000 | 610 |
| 2001-10-15 | 61 | 61 | 60 | 61 | 839,000 | 610 |
| 2001-10-12 | 62 | 63 | 60 | 62 | 3,084,000 | 620 |
| 2001-10-11 | 60 | 61 | 59 | 61 | 1,890,000 | 610 |
| 2001-10-10 | 60 | 60 | 58 | 58 | 2,637,000 | 580 |
| 2001-10-09 | 61 | 62 | 59 | 60 | 2,283,000 | 600 |
| 2001-10-05 | 63 | 63 | 61 | 61 | 1,451,000 | 610 |
| 2001-10-04 | 63 | 63 | 61 | 62 | 2,430,000 | 620 |
| 2001-10-03 | 63 | 64 | 62 | 62 | 2,551,000 | 620 |
| 2001-10-02 | 62 | 63 | 61 | 63 | 2,243,000 | 630 |
| 2001-10-01 | 60 | 63 | 60 | 61 | 2,978,000 | 610 |
| 2001-09-28 | 59 | 62 | 59 | 59 | 4,631,000 | 590 |
| 2001-09-27 | 59 | 59 | 58 | 59 | 1,674,000 | 590 |
| 2001-09-26 | 59 | 60 | 58 | 59 | 2,425,000 | 590 |
| 2001-09-25 | 60 | 60 | 58 | 60 | 2,070,000 | 600 |
| 2001-09-21 | 58 | 59 | 58 | 59 | 2,837,000 | 590 |
| 2001-09-20 | 59 | 60 | 58 | 60 | 3,141,000 | 600 |
| 2001-09-19 | 60 | 62 | 60 | 60 | 3,384,000 | 600 |
| 2001-09-18 | 59 | 63 | 59 | 61 | 3,051,000 | 610 |
| 2001-09-17 | 61 | 61 | 58 | 58 | 3,265,000 | 580 |
| 2001-09-14 | 59 | 63 | 59 | 61 | 5,186,000 | 610 |
| 2001-09-13 | 60 | 61 | 59 | 61 | 4,514,000 | 610 |
| 2001-09-12 | 59 | 61 | 58 | 59 | 5,287,000 | 590 |
| 2001-09-11 | 62 | 63 | 61 | 62 | 2,136,000 | 620 |
| 2001-09-10 | 63 | 64 | 62 | 62 | 1,761,000 | 620 |
| 2001-09-07 | 64 | 65 | 63 | 65 | 2,394,000 | 650 |
| 2001-09-06 | 65 | 66 | 64 | 65 | 4,193,000 | 650 |
| 2001-09-05 | 65 | 66 | 62 | 63 | 5,811,000 | 630 |
| 2001-09-04 | 65 | 66 | 64 | 66 | 3,515,000 | 660 |
| 2001-09-03 | 68 | 69 | 66 | 66 | 2,856,000 | 660 |
| 2001-08-31 | 69 | 69 | 67 | 67 | 2,896,000 | 670 |
| 2001-08-30 | 70 | 70 | 68 | 69 | 4,161,000 | 690 |
| 2001-08-29 | 71 | 72 | 70 | 71 | 4,441,000 | 710 |
| 2001-08-28 | 75 | 78 | 73 | 75 | 14,502,000 | 750 |
| 2001-08-27 | 71 | 72 | 70 | 72 | 5,694,000 | 720 |
| 2001-08-24 | 70 | 71 | 69 | 69 | 2,913,000 | 690 |
| 2001-08-23 | 70 | 71 | 68 | 69 | 4,530,000 | 690 |
| 2001-08-22 | 68 | 70 | 68 | 70 | 3,187,000 | 700 |
| 2001-08-21 | 69 | 69 | 67 | 69 | 1,228,000 | 690 |
| 2001-08-20 | 68 | 69 | 67 | 67 | 716,000 | 670 |
| 2001-08-17 | 68 | 70 | 67 | 69 | 3,948,000 | 690 |
| 2001-08-16 | 68 | 68 | 67 | 67 | 1,179,000 | 670 |
| 2001-08-15 | 69 | 69 | 67 | 67 | 1,309,000 | 670 |
| 2001-08-14 | 66 | 68 | 66 | 67 | 1,387,000 | 670 |
| 2001-08-13 | 67 | 67 | 66 | 66 | 746,000 | 660 |
| 2001-08-10 | 66 | 68 | 66 | 67 | 1,095,000 | 670 |
| 2001-08-09 | 68 | 69 | 66 | 66 | 1,784,000 | 660 |
| 2001-08-08 | 70 | 70 | 68 | 69 | 1,054,000 | 690 |
| 2001-08-07 | 69 | 70 | 68 | 69 | 1,140,000 | 690 |
| 2001-08-06 | 69 | 71 | 68 | 70 | 1,821,000 | 700 |
| 2001-08-03 | 69 | 70 | 67 | 68 | 2,967,000 | 680 |
| 2001-08-02 | 67 | 70 | 67 | 70 | 2,812,000 | 700 |
| 2001-08-01 | 67 | 68 | 66 | 67 | 2,848,000 | 670 |
| 2001-07-31 | 65 | 67 | 64 | 67 | 1,356,000 | 670 |
| 2001-07-30 | 68 | 68 | 64 | 65 | 3,214,000 | 650 |
| 2001-07-27 | 66 | 69 | 65 | 68 | 4,890,000 | 680 |
| 2001-07-26 | 64 | 66 | 63 | 66 | 3,217,000 | 660 |
| 2001-07-25 | 62 | 64 | 61 | 64 | 1,753,000 | 640 |
| 2001-07-24 | 62 | 63 | 61 | 62 | 2,027,000 | 620 |
| 2001-07-23 | 63 | 64 | 62 | 62 | 1,254,000 | 620 |
| 2001-07-19 | 64 | 65 | 63 | 63 | 4,446,000 | 630 |
| 2001-07-18 | 65 | 66 | 64 | 64 | 986,000 | 640 |
| 2001-07-17 | 65 | 66 | 64 | 64 | 721,000 | 640 |
| 2001-07-16 | 67 | 67 | 64 | 65 | 2,094,000 | 650 |
| 2001-07-13 | 67 | 67 | 65 | 66 | 1,955,000 | 660 |
| 2001-07-12 | 65 | 67 | 64 | 66 | 1,559,000 | 660 |
| 2001-07-11 | 65 | 66 | 64 | 66 | 1,647,000 | 660 |
| 2001-07-10 | 65 | 66 | 64 | 66 | 2,261,000 | 660 |
| 2001-07-09 | 67 | 67 | 63 | 65 | 4,529,000 | 650 |
| 2001-07-06 | 69 | 69 | 67 | 67 | 3,393,000 | 670 |
| 2001-07-05 | 68 | 69 | 67 | 69 | 993,000 | 690 |
| 2001-07-04 | 70 | 70 | 67 | 67 | 4,014,000 | 670 |
| 2001-07-03 | 70 | 71 | 69 | 70 | 988,000 | 700 |
| 2001-07-02 | 71 | 71 | 69 | 71 | 1,720,000 | 710 |
| 2001-06-29 | 70 | 71 | 69 | 71 | 2,346,000 | 710 |
| 2001-06-28 | 70 | 71 | 69 | 70 | 3,180,000 | 700 |
| 2001-06-27 | 72 | 72 | 70 | 70 | 2,664,000 | 700 |
| 2001-06-26 | 70 | 72 | 70 | 71 | 6,427,000 | 710 |
| 2001-06-25 | 71 | 71 | 69 | 70 | 4,156,000 | 700 |
| 2001-06-22 | 71 | 71 | 69 | 71 | 3,538,000 | 710 |
| 2001-06-21 | 71 | 72 | 69 | 70 | 4,305,000 | 700 |
| 2001-06-20 | 71 | 72 | 69 | 71 | 3,802,000 | 710 |
| 2001-06-19 | 72 | 74 | 71 | 71 | 4,158,000 | 710 |
| 2001-06-18 | 72 | 73 | 72 | 72 | 1,421,000 | 720 |
| 2001-06-15 | 74 | 75 | 72 | 72 | 3,436,000 | 720 |
| 2001-06-14 | 73 | 76 | 72 | 75 | 3,289,000 | 750 |
| 2001-06-13 | 71 | 73 | 71 | 72 | 1,216,000 | 720 |
| 2001-06-12 | 73 | 73 | 71 | 71 | 2,284,000 | 710 |
| 2001-06-11 | 74 | 75 | 73 | 74 | 1,811,000 | 740 |
| 2001-06-08 | 74 | 75 | 73 | 75 | 8,973,000 | 750 |
| 2001-06-07 | 72 | 74 | 72 | 74 | 1,783,000 | 740 |
| 2001-06-06 | 73 | 74 | 72 | 73 | 1,485,000 | 730 |
| 2001-06-05 | 74 | 74 | 72 | 74 | 2,460,000 | 740 |
| 2001-06-04 | 74 | 74 | 73 | 74 | 1,132,000 | 740 |
| 2001-06-01 | 73 | 74 | 73 | 74 | 1,325,000 | 740 |
| 2001-05-31 | 74 | 75 | 73 | 73 | 2,191,000 | 730 |
| 2001-05-30 | 74 | 75 | 73 | 74 | 2,861,000 | 740 |
| 2001-05-29 | 74 | 76 | 73 | 74 | 4,047,000 | 740 |
| 2001-05-28 | 74 | 75 | 73 | 74 | 2,653,000 | 740 |
| 2001-05-25 | 76 | 77 | 73 | 75 | 6,759,000 | 750 |
| 2001-05-24 | 76 | 78 | 75 | 78 | 6,794,000 | 780 |
| 2001-05-23 | 77 | 78 | 76 | 78 | 5,510,000 | 780 |
| 2001-05-22 | 79 | 80 | 78 | 78 | 4,488,000 | 780 |
| 2001-05-21 | 81 | 82 | 78 | 79 | 8,976,000 | 790 |
| 2001-05-18 | 84 | 85 | 83 | 83 | 2,175,000 | 830 |
| 2001-05-17 | 84 | 84 | 82 | 83 | 3,317,000 | 830 |
| 2001-05-16 | 84 | 85 | 81 | 81 | 6,019,000 | 810 |
| 2001-05-15 | 84 | 85 | 83 | 84 | 2,332,000 | 840 |
| 2001-05-14 | 84 | 86 | 82 | 85 | 4,404,000 | 850 |
| 2001-05-11 | 85 | 86 | 84 | 84 | 3,451,000 | 840 |
| 2001-05-10 | 83 | 86 | 82 | 85 | 4,195,000 | 850 |
| 2001-05-09 | 82 | 83 | 80 | 82 | 6,534,000 | 820 |
| 2001-05-08 | 85 | 86 | 82 | 84 | 6,659,000 | 840 |
| 2001-05-07 | 87 | 87 | 84 | 87 | 9,429,000 | 870 |
| 2001-05-02 | 90 | 91 | 87 | 89 | 10,348,000 | 890 |
| 2001-05-01 | 90 | 92 | 90 | 91 | 12,612,000 | 910 |
| 2001-04-27 | 89 | 90 | 87 | 88 | 12,553,000 | 880 |
| 2001-04-26 | 87 | 91 | 86 | 88 | 49,292,000 | 880 |
| 2001-04-25 | 83 | 85 | 82 | 84 | 13,832,000 | 840 |
| 2001-04-24 | 83 | 84 | 81 | 81 | 9,959,000 | 810 |
| 2001-04-23 | 80 | 83 | 80 | 82 | 15,223,000 | 820 |
| 2001-04-20 | 77 | 80 | 76 | 80 | 9,937,000 | 800 |
| 2001-04-19 | 81 | 81 | 76 | 77 | 12,110,000 | 770 |
| 2001-04-18 | 80 | 81 | 78 | 80 | 10,246,000 | 800 |
| 2001-04-17 | 83 | 84 | 79 | 83 | 34,723,000 | 830 |
| 2001-04-16 | 81 | 85 | 80 | 82 | 28,760,000 | 820 |
| 2001-04-13 | 75 | 82 | 74 | 79 | 26,386,000 | 790 |
| 2001-04-12 | 71 | 74 | 70 | 74 | 9,588,000 | 740 |
| 2001-04-11 | 70 | 71 | 70 | 70 | 4,062,000 | 700 |
| 2001-04-10 | 68 | 71 | 68 | 68 | 4,324,000 | 680 |
| 2001-04-09 | 71 | 71 | 68 | 68 | 3,909,000 | 680 |
| 2001-04-06 | 72 | 72 | 70 | 71 | 3,568,000 | 710 |
| 2001-04-05 | 71 | 72 | 70 | 71 | 7,766,000 | 710 |
| 2001-04-04 | 68 | 70 | 68 | 70 | 2,789,000 | 700 |
| 2001-04-03 | 67 | 69 | 67 | 69 | 1,977,000 | 690 |
| 2001-04-02 | 70 | 70 | 67 | 67 | 1,881,000 | 670 |
| 2001-03-30 | 70 | 70 | 68 | 68 | 5,166,000 | 680 |
| 2001-03-29 | 69 | 70 | 68 | 68 | 2,158,000 | 680 |
| 2001-03-28 | 70 | 70 | 69 | 70 | 2,356,000 | 700 |
| 2001-03-27 | 69 | 70 | 68 | 70 | 3,728,000 | 700 |
| 2001-03-26 | 65 | 68 | 65 | 68 | 5,269,000 | 680 |
| 2001-03-23 | 67 | 68 | 66 | 68 | 1,793,000 | 680 |
| 2001-03-22 | 66 | 68 | 65 | 65 | 3,098,000 | 650 |
| 2001-03-21 | 64 | 68 | 63 | 68 | 3,685,000 | 680 |
| 2001-03-19 | 63 | 65 | 62 | 63 | 2,442,000 | 630 |
| 2001-03-16 | 62 | 64 | 61 | 63 | 2,660,000 | 630 |
| 2001-03-15 | 61 | 62 | 60 | 61 | 2,598,000 | 610 |
| 2001-03-14 | 62 | 63 | 61 | 62 | 2,646,000 | 620 |
| 2001-03-13 | 63 | 64 | 62 | 62 | 2,144,000 | 620 |
| 2001-03-12 | 64 | 64 | 62 | 64 | 2,537,000 | 640 |
| 2001-03-09 | 63 | 64 | 62 | 63 | 5,320,000 | 630 |
| 2001-03-08 | 63 | 64 | 62 | 64 | 1,392,000 | 640 |
| 2001-03-07 | 63 | 64 | 62 | 62 | 2,015,000 | 620 |
| 2001-03-06 | 63 | 64 | 63 | 64 | 1,927,000 | 640 |
| 2001-03-05 | 62 | 64 | 62 | 62 | 1,860,000 | 620 |
| 2001-03-02 | 65 | 66 | 63 | 63 | 3,349,000 | 630 |
| 2001-03-01 | 65 | 67 | 65 | 66 | 3,177,000 | 660 |
| 2001-02-28 | 66 | 68 | 65 | 65 | 3,703,000 | 650 |
| 2001-02-27 | 67 | 68 | 66 | 67 | 3,340,000 | 670 |
| 2001-02-26 | 67 | 68 | 66 | 67 | 4,163,000 | 670 |
| 2001-02-23 | 61 | 66 | 61 | 65 | 5,823,000 | 650 |
| 2001-02-22 | 62 | 62 | 61 | 62 | 1,361,000 | 620 |
| 2001-02-21 | 62 | 62 | 61 | 62 | 1,273,000 | 620 |
| 2001-02-20 | 62 | 62 | 61 | 61 | 953,000 | 610 |
| 2001-02-19 | 61 | 62 | 60 | 61 | 1,578,000 | 610 |
| 2001-02-16 | 62 | 63 | 61 | 62 | 2,943,000 | 620 |
| 2001-02-15 | 61 | 63 | 60 | 63 | 3,989,000 | 630 |
| 2001-02-14 | 61 | 62 | 60 | 61 | 2,342,000 | 610 |
| 2001-02-13 | 61 | 62 | 60 | 61 | 1,903,000 | 610 |
| 2001-02-09 | 60 | 61 | 60 | 61 | 1,515,000 | 610 |
| 2001-02-08 | 61 | 61 | 60 | 60 | 1,960,000 | 600 |
| 2001-02-07 | 60 | 61 | 60 | 60 | 621,000 | 600 |
| 2001-02-06 | 61 | 62 | 60 | 61 | 1,335,000 | 610 |
| 2001-02-05 | 61 | 62 | 60 | 62 | 871,000 | 620 |
| 2001-02-02 | 62 | 62 | 60 | 61 | 1,925,000 | 610 |
| 2001-02-01 | 61 | 62 | 61 | 62 | 1,014,000 | 620 |
| 2001-01-31 | 61 | 62 | 61 | 62 | 673,000 | 620 |
| 2001-01-30 | 62 | 62 | 61 | 62 | 1,316,000 | 620 |
| 2001-01-29 | 61 | 62 | 61 | 62 | 1,302,000 | 620 |
| 2001-01-26 | 61 | 61 | 60 | 61 | 1,448,000 | 610 |
| 2001-01-25 | 60 | 61 | 60 | 60 | 1,214,000 | 600 |
| 2001-01-24 | 60 | 61 | 60 | 60 | 1,104,000 | 600 |
| 2001-01-23 | 60 | 61 | 60 | 60 | 5,319,000 | 600 |
| 2001-01-22 | 62 | 62 | 60 | 60 | 2,585,000 | 600 |
| 2001-01-19 | 62 | 63 | 61 | 62 | 1,320,000 | 620 |
| 2001-01-18 | 62 | 63 | 61 | 62 | 1,910,000 | 620 |
| 2001-01-17 | 61 | 62 | 60 | 62 | 710,000 | 620 |
| 2001-01-16 | 61 | 62 | 61 | 62 | 1,343,000 | 620 |
| 2001-01-15 | 62 | 62 | 60 | 61 | 1,119,000 | 610 |
| 2001-01-12 | 61 | 62 | 60 | 62 | 1,923,000 | 620 |
| 2001-01-11 | 61 | 62 | 59 | 61 | 2,610,000 | 610 |
| 2001-01-10 | 62 | 62 | 60 | 62 | 1,446,000 | 620 |
| 2001-01-09 | 62 | 63 | 60 | 62 | 2,185,000 | 620 |
| 2001-01-05 | 62 | 63 | 61 | 63 | 1,582,000 | 630 |
| 2001-01-04 | 63 | 64 | 62 | 62 | 613,000 | 620 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1989-03-28]1株→1.03株