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
2001-12-28495249512,447,000510
2001-12-27494948481,576,000480
2001-12-26484948481,265,000480
2001-12-25454845481,334,000480
2001-12-21484845481,852,000480
2001-12-20464945483,140,000480
2001-12-19464645451,612,000450
2001-12-18464745461,229,000460
2001-12-17454745451,855,000450
2001-12-14474845458,207,000450
2001-12-13495047471,648,000470
2001-12-12495047493,016,000490
2001-12-11495046473,391,000470
2001-12-10535449502,421,000500
2001-12-07555553531,879,000530
2001-12-06545754544,100,000540
2001-12-05565854557,187,000550
2001-12-045163495916,175,000590
2001-12-03525351512,409,000510
2001-11-30535452524,028,000520
2001-11-29545553542,629,000540
2001-11-28575854543,934,000540
2001-11-27606057571,786,000570
2001-11-26575956592,195,000590
2001-11-22555755571,171,000570
2001-11-21555755551,158,000550
2001-11-20575855551,020,000550
2001-11-19565756571,105,000570
2001-11-16545754562,357,000560
2001-11-15545653542,574,000540
2001-11-14565653532,256,000530
2001-11-13585852563,969,000560
2001-11-12595958581,299,000580
2001-11-09596058581,571,000580
2001-11-08596058591,532,000590
2001-11-07606059592,129,000590
2001-11-06606059602,029,000600
2001-11-05606059601,939,000600
2001-11-02596058582,049,000580
2001-11-01606058585,235,000580
2001-10-31616260611,948,000610
2001-10-30606260612,106,000610
2001-10-29616260601,360,000600
2001-10-26606160612,503,000610
2001-10-25606160611,903,000610
2001-10-24596159612,844,000610
2001-10-23606059602,778,000600
2001-10-22606059591,000,000590
2001-10-19596059591,315,000590
2001-10-18616159592,094,000590
2001-10-17616260611,814,000610
2001-10-16606260611,616,000610
2001-10-1561616061839,000610
2001-10-12626360623,084,000620
2001-10-11606159611,890,000610
2001-10-10606058582,637,000580
2001-10-09616259602,283,000600
2001-10-05636361611,451,000610
2001-10-04636361622,430,000620
2001-10-03636462622,551,000620
2001-10-02626361632,243,000630
2001-10-01606360612,978,000610
2001-09-28596259594,631,000590
2001-09-27595958591,674,000590
2001-09-26596058592,425,000590
2001-09-25606058602,070,000600
2001-09-21585958592,837,000590
2001-09-20596058603,141,000600
2001-09-19606260603,384,000600
2001-09-18596359613,051,000610
2001-09-17616158583,265,000580
2001-09-14596359615,186,000610
2001-09-13606159614,514,000610
2001-09-12596158595,287,000590
2001-09-11626361622,136,000620
2001-09-10636462621,761,000620
2001-09-07646563652,394,000650
2001-09-06656664654,193,000650
2001-09-05656662635,811,000630
2001-09-04656664663,515,000660
2001-09-03686966662,856,000660
2001-08-31696967672,896,000670
2001-08-30707068694,161,000690
2001-08-29717270714,441,000710
2001-08-287578737514,502,000750
2001-08-27717270725,694,000720
2001-08-24707169692,913,000690
2001-08-23707168694,530,000690
2001-08-22687068703,187,000700
2001-08-21696967691,228,000690
2001-08-2068696767716,000670
2001-08-17687067693,948,000690
2001-08-16686867671,179,000670
2001-08-15696967671,309,000670
2001-08-14666866671,387,000670
2001-08-1367676666746,000660
2001-08-10666866671,095,000670
2001-08-09686966661,784,000660
2001-08-08707068691,054,000690
2001-08-07697068691,140,000690
2001-08-06697168701,821,000700
2001-08-03697067682,967,000680
2001-08-02677067702,812,000700
2001-08-01676866672,848,000670
2001-07-31656764671,356,000670
2001-07-30686864653,214,000650
2001-07-27666965684,890,000680
2001-07-26646663663,217,000660
2001-07-25626461641,753,000640
2001-07-24626361622,027,000620
2001-07-23636462621,254,000620
2001-07-19646563634,446,000630
2001-07-1865666464986,000640
2001-07-1765666464721,000640
2001-07-16676764652,094,000650
2001-07-13676765661,955,000660
2001-07-12656764661,559,000660
2001-07-11656664661,647,000660
2001-07-10656664662,261,000660
2001-07-09676763654,529,000650
2001-07-06696967673,393,000670
2001-07-0568696769993,000690
2001-07-04707067674,014,000670
2001-07-0370716970988,000700
2001-07-02717169711,720,000710
2001-06-29707169712,346,000710
2001-06-28707169703,180,000700
2001-06-27727270702,664,000700
2001-06-26707270716,427,000710
2001-06-25717169704,156,000700
2001-06-22717169713,538,000710
2001-06-21717269704,305,000700
2001-06-20717269713,802,000710
2001-06-19727471714,158,000710
2001-06-18727372721,421,000720
2001-06-15747572723,436,000720
2001-06-14737672753,289,000750
2001-06-13717371721,216,000720
2001-06-12737371712,284,000710
2001-06-11747573741,811,000740
2001-06-08747573758,973,000750
2001-06-07727472741,783,000740
2001-06-06737472731,485,000730
2001-06-05747472742,460,000740
2001-06-04747473741,132,000740
2001-06-01737473741,325,000740
2001-05-31747573732,191,000730
2001-05-30747573742,861,000740
2001-05-29747673744,047,000740
2001-05-28747573742,653,000740
2001-05-25767773756,759,000750
2001-05-24767875786,794,000780
2001-05-23777876785,510,000780
2001-05-22798078784,488,000780
2001-05-21818278798,976,000790
2001-05-18848583832,175,000830
2001-05-17848482833,317,000830
2001-05-16848581816,019,000810
2001-05-15848583842,332,000840
2001-05-14848682854,404,000850
2001-05-11858684843,451,000840
2001-05-10838682854,195,000850
2001-05-09828380826,534,000820
2001-05-08858682846,659,000840
2001-05-07878784879,429,000870
2001-05-029091878910,348,000890
2001-05-019092909112,612,000910
2001-04-278990878812,553,000880
2001-04-268791868849,292,000880
2001-04-258385828413,832,000840
2001-04-24838481819,959,000810
2001-04-238083808215,223,000820
2001-04-20778076809,937,000800
2001-04-198181767712,110,000770
2001-04-188081788010,246,000800
2001-04-178384798334,723,000830
2001-04-168185808228,760,000820
2001-04-137582747926,386,000790
2001-04-12717470749,588,000740
2001-04-11707170704,062,000700
2001-04-10687168684,324,000680
2001-04-09717168683,909,000680
2001-04-06727270713,568,000710
2001-04-05717270717,766,000710
2001-04-04687068702,789,000700
2001-04-03676967691,977,000690
2001-04-02707067671,881,000670
2001-03-30707068685,166,000680
2001-03-29697068682,158,000680
2001-03-28707069702,356,000700
2001-03-27697068703,728,000700
2001-03-26656865685,269,000680
2001-03-23676866681,793,000680
2001-03-22666865653,098,000650
2001-03-21646863683,685,000680
2001-03-19636562632,442,000630
2001-03-16626461632,660,000630
2001-03-15616260612,598,000610
2001-03-14626361622,646,000620
2001-03-13636462622,144,000620
2001-03-12646462642,537,000640
2001-03-09636462635,320,000630
2001-03-08636462641,392,000640
2001-03-07636462622,015,000620
2001-03-06636463641,927,000640
2001-03-05626462621,860,000620
2001-03-02656663633,349,000630
2001-03-01656765663,177,000660
2001-02-28666865653,703,000650
2001-02-27676866673,340,000670
2001-02-26676866674,163,000670
2001-02-23616661655,823,000650
2001-02-22626261621,361,000620
2001-02-21626261621,273,000620
2001-02-2062626161953,000610
2001-02-19616260611,578,000610
2001-02-16626361622,943,000620
2001-02-15616360633,989,000630
2001-02-14616260612,342,000610
2001-02-13616260611,903,000610
2001-02-09606160611,515,000610
2001-02-08616160601,960,000600
2001-02-0760616060621,000600
2001-02-06616260611,335,000610
2001-02-0561626062871,000620
2001-02-02626260611,925,000610
2001-02-01616261621,014,000620
2001-01-3161626162673,000620
2001-01-30626261621,316,000620
2001-01-29616261621,302,000620
2001-01-26616160611,448,000610
2001-01-25606160601,214,000600
2001-01-24606160601,104,000600
2001-01-23606160605,319,000600
2001-01-22626260602,585,000600
2001-01-19626361621,320,000620
2001-01-18626361621,910,000620
2001-01-1761626062710,000620
2001-01-16616261621,343,000620
2001-01-15626260611,119,000610
2001-01-12616260621,923,000620
2001-01-11616259612,610,000610
2001-01-10626260621,446,000620
2001-01-09626360622,185,000620
2001-01-05626361631,582,000630
2001-01-0463646262613,000620

分割・併合履歴 : [2016-09-28]1株→0.1株 [1989-03-28]1株→1.03株