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 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 58 | 58 | 56 | 58 | 1,255,000 | 580 |
| 2002-12-27 | 55 | 58 | 54 | 58 | 4,475,000 | 580 |
| 2002-12-26 | 54 | 55 | 53 | 54 | 2,120,000 | 540 |
| 2002-12-25 | 52 | 54 | 51 | 54 | 3,966,000 | 540 |
| 2002-12-24 | 52 | 53 | 51 | 52 | 4,646,000 | 520 |
| 2002-12-20 | 51 | 53 | 51 | 52 | 4,435,000 | 520 |
| 2002-12-19 | 51 | 53 | 50 | 53 | 3,354,000 | 530 |
| 2002-12-18 | 53 | 54 | 51 | 51 | 3,806,000 | 510 |
| 2002-12-17 | 53 | 54 | 52 | 53 | 4,462,000 | 530 |
| 2002-12-16 | 50 | 53 | 50 | 51 | 2,477,000 | 510 |
| 2002-12-13 | 54 | 55 | 52 | 54 | 7,336,000 | 540 |
| 2002-12-12 | 55 | 57 | 55 | 56 | 1,479,000 | 560 |
| 2002-12-11 | 57 | 57 | 56 | 56 | 1,588,000 | 560 |
| 2002-12-10 | 58 | 59 | 57 | 58 | 1,751,000 | 580 |
| 2002-12-09 | 57 | 60 | 56 | 59 | 5,964,000 | 590 |
| 2002-12-06 | 56 | 57 | 55 | 57 | 5,769,000 | 570 |
| 2002-12-05 | 55 | 57 | 54 | 56 | 4,297,000 | 560 |
| 2002-12-04 | 54 | 55 | 53 | 53 | 2,863,000 | 530 |
| 2002-12-03 | 58 | 59 | 56 | 57 | 3,682,000 | 570 |
| 2002-12-02 | 61 | 63 | 60 | 60 | 4,002,000 | 600 |
| 2002-11-29 | 61 | 64 | 61 | 63 | 5,094,000 | 630 |
| 2002-11-28 | 62 | 62 | 60 | 61 | 3,156,000 | 610 |
| 2002-11-27 | 61 | 63 | 60 | 62 | 3,980,000 | 620 |
| 2002-11-26 | 62 | 64 | 62 | 63 | 6,182,000 | 630 |
| 2002-11-25 | 61 | 64 | 60 | 62 | 7,668,000 | 620 |
| 2002-11-22 | 56 | 59 | 55 | 59 | 6,934,000 | 590 |
| 2002-11-21 | 50 | 54 | 49 | 54 | 4,824,000 | 540 |
| 2002-11-20 | 45 | 48 | 45 | 48 | 3,544,000 | 480 |
| 2002-11-19 | 46 | 47 | 42 | 46 | 3,009,000 | 460 |
| 2002-11-18 | 48 | 50 | 46 | 47 | 3,536,000 | 470 |
| 2002-11-15 | 49 | 50 | 47 | 47 | 2,065,000 | 470 |
| 2002-11-14 | 52 | 52 | 49 | 49 | 2,716,000 | 490 |
| 2002-11-13 | 54 | 55 | 52 | 52 | 1,771,000 | 520 |
| 2002-11-12 | 54 | 55 | 54 | 55 | 1,556,000 | 550 |
| 2002-11-11 | 56 | 57 | 54 | 55 | 3,789,000 | 550 |
| 2002-11-08 | 55 | 56 | 54 | 55 | 1,490,000 | 550 |
| 2002-11-07 | 55 | 56 | 54 | 56 | 1,328,000 | 560 |
| 2002-11-06 | 57 | 57 | 54 | 56 | 4,413,000 | 560 |
| 2002-11-05 | 57 | 57 | 56 | 57 | 1,321,000 | 570 |
| 2002-11-01 | 56 | 57 | 55 | 57 | 1,539,000 | 570 |
| 2002-10-31 | 57 | 58 | 56 | 56 | 2,531,000 | 560 |
| 2002-10-30 | 60 | 60 | 57 | 57 | 3,305,000 | 570 |
| 2002-10-29 | 62 | 63 | 61 | 61 | 955,000 | 610 |
| 2002-10-28 | 62 | 63 | 62 | 63 | 1,354,000 | 630 |
| 2002-10-25 | 61 | 63 | 61 | 63 | 1,089,000 | 630 |
| 2002-10-24 | 63 | 63 | 61 | 62 | 792,000 | 620 |
| 2002-10-23 | 61 | 64 | 61 | 61 | 2,106,000 | 610 |
| 2002-10-22 | 67 | 67 | 63 | 63 | 1,313,000 | 630 |
| 2002-10-21 | 68 | 69 | 66 | 66 | 2,657,000 | 660 |
| 2002-10-18 | 64 | 64 | 62 | 63 | 1,964,000 | 630 |
| 2002-10-17 | 62 | 64 | 62 | 63 | 1,112,000 | 630 |
| 2002-10-16 | 63 | 64 | 62 | 63 | 2,038,000 | 630 |
| 2002-10-15 | 61 | 61 | 60 | 61 | 1,397,000 | 610 |
| 2002-10-11 | 57 | 59 | 56 | 58 | 1,908,000 | 580 |
| 2002-10-10 | 57 | 58 | 54 | 55 | 2,032,000 | 550 |
| 2002-10-09 | 58 | 59 | 57 | 58 | 2,194,000 | 580 |
| 2002-10-08 | 59 | 59 | 57 | 58 | 1,592,000 | 580 |
| 2002-10-07 | 61 | 62 | 58 | 60 | 3,633,000 | 600 |
| 2002-10-04 | 64 | 65 | 62 | 63 | 2,974,000 | 630 |
| 2002-10-03 | 66 | 67 | 65 | 65 | 1,570,000 | 650 |
| 2002-10-02 | 69 | 69 | 66 | 66 | 1,456,000 | 660 |
| 2002-10-01 | 70 | 71 | 68 | 69 | 2,886,000 | 690 |
| 2002-09-30 | 71 | 72 | 71 | 71 | 1,044,000 | 710 |
| 2002-09-27 | 72 | 73 | 71 | 72 | 2,984,000 | 720 |
| 2002-09-26 | 72 | 72 | 71 | 71 | 1,779,000 | 710 |
| 2002-09-25 | 71 | 72 | 70 | 71 | 1,536,000 | 710 |
| 2002-09-24 | 71 | 72 | 70 | 72 | 3,108,000 | 720 |
| 2002-09-20 | 71 | 72 | 70 | 71 | 3,638,000 | 710 |
| 2002-09-19 | 73 | 74 | 72 | 72 | 3,665,000 | 720 |
| 2002-09-18 | 72 | 73 | 69 | 72 | 2,248,000 | 720 |
| 2002-09-17 | 71 | 74 | 71 | 73 | 3,947,000 | 730 |
| 2002-09-13 | 73 | 73 | 69 | 71 | 9,190,000 | 710 |
| 2002-09-12 | 70 | 75 | 70 | 74 | 7,060,000 | 740 |
| 2002-09-11 | 72 | 73 | 70 | 70 | 2,628,000 | 700 |
| 2002-09-10 | 70 | 73 | 69 | 71 | 6,486,000 | 710 |
| 2002-09-09 | 69 | 69 | 67 | 68 | 3,039,000 | 680 |
| 2002-09-06 | 62 | 67 | 62 | 66 | 4,316,000 | 660 |
| 2002-09-05 | 64 | 65 | 63 | 63 | 2,504,000 | 630 |
| 2002-09-04 | 62 | 65 | 61 | 63 | 3,113,000 | 630 |
| 2002-09-03 | 66 | 67 | 63 | 63 | 2,807,000 | 630 |
| 2002-09-02 | 67 | 68 | 66 | 66 | 1,506,000 | 660 |
| 2002-08-30 | 69 | 69 | 67 | 68 | 4,478,000 | 680 |
| 2002-08-29 | 69 | 70 | 68 | 68 | 1,654,000 | 680 |
| 2002-08-28 | 70 | 71 | 69 | 69 | 4,053,000 | 690 |
| 2002-08-27 | 72 | 72 | 70 | 70 | 4,269,000 | 700 |
| 2002-08-26 | 72 | 74 | 72 | 72 | 2,979,000 | 720 |
| 2002-08-23 | 74 | 75 | 73 | 73 | 2,860,000 | 730 |
| 2002-08-22 | 72 | 74 | 72 | 73 | 4,076,000 | 730 |
| 2002-08-21 | 71 | 72 | 70 | 71 | 1,818,000 | 710 |
| 2002-08-20 | 73 | 74 | 71 | 71 | 1,488,000 | 710 |
| 2002-08-19 | 70 | 74 | 70 | 72 | 5,007,000 | 720 |
| 2002-08-16 | 70 | 72 | 70 | 70 | 1,642,000 | 700 |
| 2002-08-15 | 71 | 72 | 70 | 70 | 1,357,000 | 700 |
| 2002-08-14 | 71 | 73 | 70 | 70 | 2,825,000 | 700 |
| 2002-08-13 | 69 | 74 | 68 | 70 | 4,181,000 | 700 |
| 2002-08-12 | 71 | 71 | 70 | 70 | 1,457,000 | 700 |
| 2002-08-09 | 70 | 72 | 69 | 72 | 3,081,000 | 720 |
| 2002-08-08 | 68 | 70 | 67 | 69 | 3,542,000 | 690 |
| 2002-08-07 | 71 | 71 | 66 | 67 | 3,911,000 | 670 |
| 2002-08-06 | 74 | 74 | 70 | 70 | 3,440,000 | 700 |
| 2002-08-05 | 73 | 75 | 73 | 75 | 2,898,000 | 750 |
| 2002-08-02 | 73 | 75 | 72 | 73 | 3,678,000 | 730 |
| 2002-08-01 | 71 | 74 | 71 | 73 | 4,535,000 | 730 |
| 2002-07-31 | 75 | 76 | 71 | 71 | 8,164,000 | 710 |
| 2002-07-30 | 76 | 77 | 74 | 75 | 6,353,000 | 750 |
| 2002-07-29 | 77 | 78 | 76 | 76 | 3,142,000 | 760 |
| 2002-07-26 | 78 | 78 | 76 | 77 | 4,520,000 | 770 |
| 2002-07-25 | 78 | 78 | 77 | 77 | 2,221,000 | 770 |
| 2002-07-24 | 77 | 78 | 76 | 76 | 5,539,000 | 760 |
| 2002-07-23 | 76 | 77 | 74 | 76 | 5,001,000 | 760 |
| 2002-07-22 | 77 | 78 | 76 | 76 | 2,676,000 | 760 |
| 2002-07-19 | 77 | 78 | 76 | 78 | 3,928,000 | 780 |
| 2002-07-18 | 77 | 79 | 76 | 78 | 3,614,000 | 780 |
| 2002-07-17 | 78 | 79 | 76 | 77 | 5,359,000 | 770 |
| 2002-07-16 | 74 | 81 | 73 | 78 | 21,879,000 | 780 |
| 2002-07-15 | 74 | 75 | 73 | 73 | 3,230,000 | 730 |
| 2002-07-12 | 73 | 75 | 72 | 74 | 9,209,000 | 740 |
| 2002-07-11 | 72 | 73 | 71 | 73 | 3,584,000 | 730 |
| 2002-07-10 | 73 | 74 | 72 | 72 | 4,461,000 | 720 |
| 2002-07-09 | 72 | 74 | 71 | 73 | 5,725,000 | 730 |
| 2002-07-08 | 72 | 74 | 71 | 71 | 11,221,000 | 710 |
| 2002-07-05 | 68 | 70 | 68 | 70 | 3,754,000 | 700 |
| 2002-07-04 | 69 | 70 | 68 | 68 | 3,809,000 | 680 |
| 2002-07-03 | 69 | 70 | 68 | 70 | 5,075,000 | 700 |
| 2002-07-02 | 68 | 69 | 67 | 68 | 2,492,000 | 680 |
| 2002-07-01 | 68 | 70 | 67 | 68 | 5,813,000 | 680 |
| 2002-06-28 | 69 | 70 | 68 | 68 | 5,892,000 | 680 |
| 2002-06-27 | 68 | 70 | 68 | 69 | 8,425,000 | 690 |
| 2002-06-26 | 66 | 70 | 66 | 69 | 13,932,000 | 690 |
| 2002-06-25 | 66 | 68 | 65 | 67 | 7,461,000 | 670 |
| 2002-06-24 | 62 | 69 | 61 | 67 | 11,187,000 | 670 |
| 2002-06-21 | 60 | 64 | 60 | 62 | 5,237,000 | 620 |
| 2002-06-20 | 57 | 61 | 57 | 60 | 3,951,000 | 600 |
| 2002-06-19 | 59 | 60 | 57 | 58 | 2,532,000 | 580 |
| 2002-06-18 | 60 | 61 | 58 | 59 | 2,099,000 | 590 |
| 2002-06-17 | 62 | 62 | 59 | 59 | 3,858,000 | 590 |
| 2002-06-14 | 64 | 64 | 62 | 62 | 7,541,000 | 620 |
| 2002-06-13 | 63 | 64 | 62 | 62 | 5,080,000 | 620 |
| 2002-06-12 | 64 | 64 | 63 | 63 | 1,444,000 | 630 |
| 2002-06-11 | 64 | 64 | 63 | 64 | 992,000 | 640 |
| 2002-06-10 | 63 | 64 | 63 | 63 | 1,909,000 | 630 |
| 2002-06-07 | 63 | 64 | 63 | 63 | 2,292,000 | 630 |
| 2002-06-06 | 64 | 65 | 63 | 63 | 5,746,000 | 630 |
| 2002-06-05 | 64 | 65 | 63 | 63 | 4,826,000 | 630 |
| 2002-06-04 | 64 | 65 | 63 | 63 | 3,153,000 | 630 |
| 2002-06-03 | 63 | 65 | 63 | 63 | 2,619,000 | 630 |
| 2002-05-31 | 59 | 64 | 59 | 63 | 8,393,000 | 630 |
| 2002-05-30 | 59 | 60 | 58 | 59 | 2,510,000 | 590 |
| 2002-05-29 | 60 | 61 | 59 | 59 | 2,865,000 | 590 |
| 2002-05-28 | 61 | 62 | 60 | 61 | 2,564,000 | 610 |
| 2002-05-27 | 62 | 64 | 61 | 61 | 4,853,000 | 610 |
| 2002-05-24 | 62 | 62 | 60 | 62 | 4,852,000 | 620 |
| 2002-05-23 | 60 | 63 | 60 | 61 | 6,502,000 | 610 |
| 2002-05-22 | 58 | 61 | 58 | 60 | 7,853,000 | 600 |
| 2002-05-21 | 57 | 59 | 57 | 58 | 3,731,000 | 580 |
| 2002-05-20 | 55 | 59 | 55 | 57 | 5,573,000 | 570 |
| 2002-05-17 | 54 | 56 | 54 | 54 | 3,985,000 | 540 |
| 2002-05-16 | 53 | 54 | 52 | 54 | 1,931,000 | 540 |
| 2002-05-15 | 53 | 54 | 52 | 52 | 3,972,000 | 520 |
| 2002-05-14 | 53 | 54 | 52 | 52 | 1,223,000 | 520 |
| 2002-05-13 | 52 | 53 | 52 | 53 | 944,000 | 530 |
| 2002-05-10 | 54 | 55 | 52 | 53 | 3,754,000 | 530 |
| 2002-05-09 | 55 | 55 | 54 | 54 | 2,029,000 | 540 |
| 2002-05-08 | 53 | 55 | 53 | 54 | 2,015,000 | 540 |
| 2002-05-07 | 53 | 54 | 53 | 53 | 1,675,000 | 530 |
| 2002-05-02 | 54 | 55 | 53 | 53 | 1,452,000 | 530 |
| 2002-05-01 | 53 | 54 | 53 | 53 | 829,000 | 530 |
| 2002-04-30 | 54 | 54 | 53 | 53 | 1,547,000 | 530 |
| 2002-04-26 | 56 | 56 | 54 | 54 | 4,789,000 | 540 |
| 2002-04-25 | 55 | 55 | 54 | 55 | 3,086,000 | 550 |
| 2002-04-24 | 53 | 55 | 53 | 54 | 3,277,000 | 540 |
| 2002-04-23 | 54 | 54 | 53 | 54 | 1,561,000 | 540 |
| 2002-04-22 | 53 | 54 | 52 | 54 | 3,321,000 | 540 |
| 2002-04-19 | 52 | 53 | 52 | 53 | 1,395,000 | 530 |
| 2002-04-18 | 52 | 53 | 52 | 52 | 1,057,000 | 520 |
| 2002-04-17 | 52 | 53 | 52 | 53 | 889,000 | 530 |
| 2002-04-16 | 52 | 53 | 51 | 53 | 1,170,000 | 530 |
| 2002-04-15 | 53 | 53 | 51 | 53 | 957,000 | 530 |
| 2002-04-12 | 52 | 53 | 51 | 53 | 2,100,000 | 530 |
| 2002-04-11 | 52 | 53 | 51 | 52 | 2,631,000 | 520 |
| 2002-04-10 | 51 | 52 | 50 | 51 | 3,398,000 | 510 |
| 2002-04-09 | 53 | 54 | 51 | 51 | 4,369,000 | 510 |
| 2002-04-08 | 53 | 54 | 52 | 53 | 2,685,000 | 530 |
| 2002-04-05 | 53 | 54 | 51 | 53 | 11,720,000 | 530 |
| 2002-04-04 | 50 | 52 | 50 | 52 | 3,905,000 | 520 |
| 2002-04-03 | 51 | 51 | 49 | 50 | 1,933,000 | 500 |
| 2002-04-02 | 50 | 51 | 49 | 51 | 3,781,000 | 510 |
| 2002-04-01 | 50 | 50 | 48 | 50 | 1,004,000 | 500 |
| 2002-03-29 | 49 | 50 | 49 | 49 | 1,625,000 | 490 |
| 2002-03-28 | 50 | 50 | 49 | 49 | 1,054,000 | 490 |
| 2002-03-27 | 49 | 50 | 48 | 50 | 1,479,000 | 500 |
| 2002-03-26 | 48 | 50 | 48 | 48 | 4,182,000 | 480 |
| 2002-03-25 | 50 | 50 | 49 | 50 | 1,203,000 | 500 |
| 2002-03-22 | 49 | 50 | 49 | 49 | 1,271,000 | 490 |
| 2002-03-20 | 50 | 51 | 49 | 49 | 2,134,000 | 490 |
| 2002-03-19 | 50 | 50 | 49 | 50 | 2,131,000 | 500 |
| 2002-03-18 | 50 | 51 | 49 | 49 | 2,514,000 | 490 |
| 2002-03-15 | 49 | 50 | 48 | 50 | 1,704,000 | 500 |
| 2002-03-14 | 49 | 50 | 48 | 49 | 2,209,000 | 490 |
| 2002-03-13 | 50 | 51 | 49 | 49 | 2,893,000 | 490 |
| 2002-03-12 | 52 | 52 | 50 | 50 | 3,008,000 | 500 |
| 2002-03-11 | 53 | 53 | 50 | 52 | 4,847,000 | 520 |
| 2002-03-08 | 51 | 53 | 51 | 51 | 7,878,000 | 510 |
| 2002-03-07 | 53 | 53 | 51 | 51 | 2,156,000 | 510 |
| 2002-03-06 | 53 | 54 | 52 | 53 | 3,262,000 | 530 |
| 2002-03-05 | 55 | 55 | 52 | 54 | 4,469,000 | 540 |
| 2002-03-04 | 52 | 55 | 52 | 54 | 5,728,000 | 540 |
| 2002-03-01 | 51 | 52 | 50 | 52 | 3,378,000 | 520 |
| 2002-02-28 | 51 | 51 | 49 | 51 | 3,028,000 | 510 |
| 2002-02-27 | 48 | 50 | 47 | 50 | 5,253,000 | 500 |
| 2002-02-26 | 47 | 49 | 47 | 48 | 3,133,000 | 480 |
| 2002-02-25 | 47 | 48 | 46 | 47 | 1,717,000 | 470 |
| 2002-02-22 | 47 | 47 | 45 | 47 | 2,490,000 | 470 |
| 2002-02-21 | 46 | 48 | 45 | 48 | 2,742,000 | 480 |
| 2002-02-20 | 45 | 46 | 45 | 45 | 1,311,000 | 450 |
| 2002-02-19 | 46 | 46 | 45 | 46 | 1,713,000 | 460 |
| 2002-02-18 | 46 | 47 | 45 | 46 | 1,403,000 | 460 |
| 2002-02-15 | 47 | 48 | 45 | 45 | 2,805,000 | 450 |
| 2002-02-14 | 48 | 48 | 47 | 48 | 2,450,000 | 480 |
| 2002-02-13 | 47 | 48 | 46 | 48 | 1,879,000 | 480 |
| 2002-02-12 | 46 | 48 | 45 | 47 | 2,935,000 | 470 |
| 2002-02-08 | 45 | 46 | 44 | 45 | 3,654,000 | 450 |
| 2002-02-07 | 46 | 47 | 43 | 43 | 3,905,000 | 430 |
| 2002-02-06 | 46 | 47 | 45 | 46 | 2,216,000 | 460 |
| 2002-02-05 | 47 | 48 | 46 | 47 | 1,407,000 | 470 |
| 2002-02-04 | 48 | 49 | 47 | 48 | 3,080,000 | 480 |
| 2002-02-01 | 49 | 49 | 47 | 48 | 1,642,000 | 480 |
| 2002-01-31 | 48 | 49 | 48 | 48 | 1,302,000 | 480 |
| 2002-01-30 | 49 | 49 | 47 | 49 | 3,009,000 | 490 |
| 2002-01-29 | 50 | 50 | 49 | 49 | 989,000 | 490 |
| 2002-01-28 | 50 | 50 | 49 | 49 | 1,890,000 | 490 |
| 2002-01-25 | 50 | 51 | 48 | 49 | 4,393,000 | 490 |
| 2002-01-24 | 48 | 49 | 48 | 49 | 2,350,000 | 490 |
| 2002-01-23 | 49 | 50 | 48 | 49 | 1,889,000 | 490 |
| 2002-01-22 | 50 | 52 | 50 | 50 | 2,394,000 | 500 |
| 2002-01-21 | 51 | 51 | 49 | 50 | 1,762,000 | 500 |
| 2002-01-18 | 50 | 51 | 49 | 51 | 2,497,000 | 510 |
| 2002-01-17 | 47 | 51 | 47 | 50 | 2,990,000 | 500 |
| 2002-01-16 | 48 | 49 | 47 | 47 | 1,833,000 | 470 |
| 2002-01-15 | 49 | 50 | 48 | 49 | 2,858,000 | 490 |
| 2002-01-11 | 50 | 51 | 50 | 50 | 2,059,000 | 500 |
| 2002-01-10 | 51 | 52 | 50 | 50 | 2,149,000 | 500 |
| 2002-01-09 | 50 | 52 | 49 | 51 | 1,348,000 | 510 |
| 2002-01-08 | 51 | 52 | 50 | 50 | 2,748,000 | 500 |
| 2002-01-07 | 52 | 53 | 51 | 51 | 1,921,000 | 510 |
| 2002-01-04 | 51 | 52 | 50 | 52 | 1,541,000 | 520 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1989-03-28]1株→1.03株