5406 (株)神戸製鋼所 の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-30585856581,255,000580
2002-12-27555854584,475,000580
2002-12-26545553542,120,000540
2002-12-25525451543,966,000540
2002-12-24525351524,646,000520
2002-12-20515351524,435,000520
2002-12-19515350533,354,000530
2002-12-18535451513,806,000510
2002-12-17535452534,462,000530
2002-12-16505350512,477,000510
2002-12-13545552547,336,000540
2002-12-12555755561,479,000560
2002-12-11575756561,588,000560
2002-12-10585957581,751,000580
2002-12-09576056595,964,000590
2002-12-06565755575,769,000570
2002-12-05555754564,297,000560
2002-12-04545553532,863,000530
2002-12-03585956573,682,000570
2002-12-02616360604,002,000600
2002-11-29616461635,094,000630
2002-11-28626260613,156,000610
2002-11-27616360623,980,000620
2002-11-26626462636,182,000630
2002-11-25616460627,668,000620
2002-11-22565955596,934,000590
2002-11-21505449544,824,000540
2002-11-20454845483,544,000480
2002-11-19464742463,009,000460
2002-11-18485046473,536,000470
2002-11-15495047472,065,000470
2002-11-14525249492,716,000490
2002-11-13545552521,771,000520
2002-11-12545554551,556,000550
2002-11-11565754553,789,000550
2002-11-08555654551,490,000550
2002-11-07555654561,328,000560
2002-11-06575754564,413,000560
2002-11-05575756571,321,000570
2002-11-01565755571,539,000570
2002-10-31575856562,531,000560
2002-10-30606057573,305,000570
2002-10-2962636161955,000610
2002-10-28626362631,354,000630
2002-10-25616361631,089,000630
2002-10-2463636162792,000620
2002-10-23616461612,106,000610
2002-10-22676763631,313,000630
2002-10-21686966662,657,000660
2002-10-18646462631,964,000630
2002-10-17626462631,112,000630
2002-10-16636462632,038,000630
2002-10-15616160611,397,000610
2002-10-11575956581,908,000580
2002-10-10575854552,032,000550
2002-10-09585957582,194,000580
2002-10-08595957581,592,000580
2002-10-07616258603,633,000600
2002-10-04646562632,974,000630
2002-10-03666765651,570,000650
2002-10-02696966661,456,000660
2002-10-01707168692,886,000690
2002-09-30717271711,044,000710
2002-09-27727371722,984,000720
2002-09-26727271711,779,000710
2002-09-25717270711,536,000710
2002-09-24717270723,108,000720
2002-09-20717270713,638,000710
2002-09-19737472723,665,000720
2002-09-18727369722,248,000720
2002-09-17717471733,947,000730
2002-09-13737369719,190,000710
2002-09-12707570747,060,000740
2002-09-11727370702,628,000700
2002-09-10707369716,486,000710
2002-09-09696967683,039,000680
2002-09-06626762664,316,000660
2002-09-05646563632,504,000630
2002-09-04626561633,113,000630
2002-09-03666763632,807,000630
2002-09-02676866661,506,000660
2002-08-30696967684,478,000680
2002-08-29697068681,654,000680
2002-08-28707169694,053,000690
2002-08-27727270704,269,000700
2002-08-26727472722,979,000720
2002-08-23747573732,860,000730
2002-08-22727472734,076,000730
2002-08-21717270711,818,000710
2002-08-20737471711,488,000710
2002-08-19707470725,007,000720
2002-08-16707270701,642,000700
2002-08-15717270701,357,000700
2002-08-14717370702,825,000700
2002-08-13697468704,181,000700
2002-08-12717170701,457,000700
2002-08-09707269723,081,000720
2002-08-08687067693,542,000690
2002-08-07717166673,911,000670
2002-08-06747470703,440,000700
2002-08-05737573752,898,000750
2002-08-02737572733,678,000730
2002-08-01717471734,535,000730
2002-07-31757671718,164,000710
2002-07-30767774756,353,000750
2002-07-29777876763,142,000760
2002-07-26787876774,520,000770
2002-07-25787877772,221,000770
2002-07-24777876765,539,000760
2002-07-23767774765,001,000760
2002-07-22777876762,676,000760
2002-07-19777876783,928,000780
2002-07-18777976783,614,000780
2002-07-17787976775,359,000770
2002-07-167481737821,879,000780
2002-07-15747573733,230,000730
2002-07-12737572749,209,000740
2002-07-11727371733,584,000730
2002-07-10737472724,461,000720
2002-07-09727471735,725,000730
2002-07-087274717111,221,000710
2002-07-05687068703,754,000700
2002-07-04697068683,809,000680
2002-07-03697068705,075,000700
2002-07-02686967682,492,000680
2002-07-01687067685,813,000680
2002-06-28697068685,892,000680
2002-06-27687068698,425,000690
2002-06-266670666913,932,000690
2002-06-25666865677,461,000670
2002-06-246269616711,187,000670
2002-06-21606460625,237,000620
2002-06-20576157603,951,000600
2002-06-19596057582,532,000580
2002-06-18606158592,099,000590
2002-06-17626259593,858,000590
2002-06-14646462627,541,000620
2002-06-13636462625,080,000620
2002-06-12646463631,444,000630
2002-06-1164646364992,000640
2002-06-10636463631,909,000630
2002-06-07636463632,292,000630
2002-06-06646563635,746,000630
2002-06-05646563634,826,000630
2002-06-04646563633,153,000630
2002-06-03636563632,619,000630
2002-05-31596459638,393,000630
2002-05-30596058592,510,000590
2002-05-29606159592,865,000590
2002-05-28616260612,564,000610
2002-05-27626461614,853,000610
2002-05-24626260624,852,000620
2002-05-23606360616,502,000610
2002-05-22586158607,853,000600
2002-05-21575957583,731,000580
2002-05-20555955575,573,000570
2002-05-17545654543,985,000540
2002-05-16535452541,931,000540
2002-05-15535452523,972,000520
2002-05-14535452521,223,000520
2002-05-1352535253944,000530
2002-05-10545552533,754,000530
2002-05-09555554542,029,000540
2002-05-08535553542,015,000540
2002-05-07535453531,675,000530
2002-05-02545553531,452,000530
2002-05-0153545353829,000530
2002-04-30545453531,547,000530
2002-04-26565654544,789,000540
2002-04-25555554553,086,000550
2002-04-24535553543,277,000540
2002-04-23545453541,561,000540
2002-04-22535452543,321,000540
2002-04-19525352531,395,000530
2002-04-18525352521,057,000520
2002-04-1752535253889,000530
2002-04-16525351531,170,000530
2002-04-1553535153957,000530
2002-04-12525351532,100,000530
2002-04-11525351522,631,000520
2002-04-10515250513,398,000510
2002-04-09535451514,369,000510
2002-04-08535452532,685,000530
2002-04-055354515311,720,000530
2002-04-04505250523,905,000520
2002-04-03515149501,933,000500
2002-04-02505149513,781,000510
2002-04-01505048501,004,000500
2002-03-29495049491,625,000490
2002-03-28505049491,054,000490
2002-03-27495048501,479,000500
2002-03-26485048484,182,000480
2002-03-25505049501,203,000500
2002-03-22495049491,271,000490
2002-03-20505149492,134,000490
2002-03-19505049502,131,000500
2002-03-18505149492,514,000490
2002-03-15495048501,704,000500
2002-03-14495048492,209,000490
2002-03-13505149492,893,000490
2002-03-12525250503,008,000500
2002-03-11535350524,847,000520
2002-03-08515351517,878,000510
2002-03-07535351512,156,000510
2002-03-06535452533,262,000530
2002-03-05555552544,469,000540
2002-03-04525552545,728,000540
2002-03-01515250523,378,000520
2002-02-28515149513,028,000510
2002-02-27485047505,253,000500
2002-02-26474947483,133,000480
2002-02-25474846471,717,000470
2002-02-22474745472,490,000470
2002-02-21464845482,742,000480
2002-02-20454645451,311,000450
2002-02-19464645461,713,000460
2002-02-18464745461,403,000460
2002-02-15474845452,805,000450
2002-02-14484847482,450,000480
2002-02-13474846481,879,000480
2002-02-12464845472,935,000470
2002-02-08454644453,654,000450
2002-02-07464743433,905,000430
2002-02-06464745462,216,000460
2002-02-05474846471,407,000470
2002-02-04484947483,080,000480
2002-02-01494947481,642,000480
2002-01-31484948481,302,000480
2002-01-30494947493,009,000490
2002-01-2950504949989,000490
2002-01-28505049491,890,000490
2002-01-25505148494,393,000490
2002-01-24484948492,350,000490
2002-01-23495048491,889,000490
2002-01-22505250502,394,000500
2002-01-21515149501,762,000500
2002-01-18505149512,497,000510
2002-01-17475147502,990,000500
2002-01-16484947471,833,000470
2002-01-15495048492,858,000490
2002-01-11505150502,059,000500
2002-01-10515250502,149,000500
2002-01-09505249511,348,000510
2002-01-08515250502,748,000500
2002-01-07525351511,921,000510
2002-01-04515250521,541,000520

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