5406 (株)神戸製鋼所 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 134 | 135 | 132 | 134 | 2,904,000 | 1,340 |
| 2003-12-29 | 136 | 136 | 132 | 133 | 14,166,000 | 1,330 |
| 2003-12-26 | 127 | 134 | 127 | 134 | 22,542,000 | 1,340 |
| 2003-12-25 | 124 | 126 | 123 | 124 | 8,621,000 | 1,240 |
| 2003-12-24 | 126 | 127 | 124 | 125 | 5,237,000 | 1,250 |
| 2003-12-22 | 125 | 127 | 125 | 126 | 4,692,000 | 1,260 |
| 2003-12-19 | 128 | 128 | 126 | 127 | 4,239,000 | 1,270 |
| 2003-12-18 | 125 | 127 | 124 | 125 | 7,687,000 | 1,250 |
| 2003-12-17 | 130 | 132 | 126 | 127 | 9,357,000 | 1,270 |
| 2003-12-16 | 128 | 130 | 128 | 129 | 4,326,000 | 1,290 |
| 2003-12-15 | 133 | 134 | 129 | 133 | 8,314,000 | 1,330 |
| 2003-12-12 | 131 | 131 | 128 | 130 | 8,869,000 | 1,300 |
| 2003-12-11 | 126 | 128 | 124 | 128 | 4,342,000 | 1,280 |
| 2003-12-10 | 126 | 127 | 122 | 124 | 6,113,000 | 1,240 |
| 2003-12-09 | 132 | 133 | 127 | 128 | 7,181,000 | 1,280 |
| 2003-12-08 | 138 | 138 | 132 | 132 | 4,483,000 | 1,320 |
| 2003-12-05 | 138 | 139 | 137 | 138 | 5,957,000 | 1,380 |
| 2003-12-04 | 135 | 139 | 135 | 136 | 11,151,000 | 1,360 |
| 2003-12-03 | 133 | 137 | 132 | 135 | 8,557,000 | 1,350 |
| 2003-12-02 | 133 | 135 | 132 | 133 | 6,854,000 | 1,330 |
| 2003-12-01 | 122 | 131 | 122 | 131 | 7,319,000 | 1,310 |
| 2003-11-28 | 127 | 129 | 126 | 126 | 5,234,000 | 1,260 |
| 2003-11-27 | 128 | 129 | 125 | 126 | 3,907,000 | 1,260 |
| 2003-11-26 | 127 | 130 | 127 | 129 | 5,425,000 | 1,290 |
| 2003-11-25 | 129 | 129 | 126 | 126 | 4,374,000 | 1,260 |
| 2003-11-21 | 118 | 125 | 118 | 124 | 9,585,000 | 1,240 |
| 2003-11-20 | 121 | 123 | 118 | 120 | 9,779,000 | 1,200 |
| 2003-11-19 | 120 | 124 | 117 | 117 | 9,932,000 | 1,170 |
| 2003-11-18 | 112 | 120 | 109 | 120 | 12,992,000 | 1,200 |
| 2003-11-17 | 122 | 123 | 115 | 116 | 9,980,000 | 1,160 |
| 2003-11-14 | 126 | 129 | 125 | 127 | 6,940,000 | 1,270 |
| 2003-11-13 | 127 | 128 | 125 | 128 | 5,928,000 | 1,280 |
| 2003-11-12 | 125 | 127 | 122 | 124 | 9,158,000 | 1,240 |
| 2003-11-11 | 131 | 131 | 122 | 126 | 14,148,000 | 1,260 |
| 2003-11-10 | 136 | 137 | 132 | 134 | 6,723,000 | 1,340 |
| 2003-11-07 | 138 | 140 | 136 | 137 | 5,439,000 | 1,370 |
| 2003-11-06 | 142 | 144 | 138 | 140 | 20,556,000 | 1,400 |
| 2003-11-05 | 139 | 142 | 138 | 141 | 6,901,000 | 1,410 |
| 2003-11-04 | 142 | 143 | 138 | 139 | 15,566,000 | 1,390 |
| 2003-10-31 | 143 | 144 | 140 | 141 | 11,501,000 | 1,410 |
| 2003-10-30 | 141 | 143 | 138 | 141 | 20,264,000 | 1,410 |
| 2003-10-29 | 139 | 141 | 137 | 137 | 11,061,000 | 1,370 |
| 2003-10-28 | 136 | 138 | 135 | 136 | 5,904,000 | 1,360 |
| 2003-10-27 | 137 | 139 | 134 | 135 | 9,645,000 | 1,350 |
| 2003-10-24 | 133 | 138 | 133 | 137 | 12,142,000 | 1,370 |
| 2003-10-23 | 139 | 139 | 131 | 132 | 12,542,000 | 1,320 |
| 2003-10-22 | 145 | 145 | 142 | 143 | 8,759,000 | 1,430 |
| 2003-10-21 | 149 | 150 | 144 | 144 | 21,952,000 | 1,440 |
| 2003-10-20 | 141 | 146 | 141 | 146 | 31,746,000 | 1,460 |
| 2003-10-17 | 143 | 143 | 140 | 141 | 6,937,000 | 1,410 |
| 2003-10-16 | 141 | 145 | 140 | 143 | 42,379,000 | 1,430 |
| 2003-10-15 | 138 | 142 | 137 | 141 | 20,952,000 | 1,410 |
| 2003-10-14 | 139 | 140 | 136 | 137 | 9,267,000 | 1,370 |
| 2003-10-10 | 140 | 140 | 138 | 138 | 9,045,000 | 1,380 |
| 2003-10-09 | 137 | 140 | 136 | 140 | 10,361,000 | 1,400 |
| 2003-10-08 | 137 | 140 | 136 | 136 | 8,905,000 | 1,360 |
| 2003-10-07 | 141 | 142 | 138 | 140 | 7,859,000 | 1,400 |
| 2003-10-06 | 145 | 145 | 138 | 140 | 32,438,000 | 1,400 |
| 2003-10-03 | 133 | 142 | 133 | 141 | 48,815,000 | 1,410 |
| 2003-10-02 | 130 | 133 | 128 | 133 | 10,393,000 | 1,330 |
| 2003-10-01 | 128 | 131 | 127 | 128 | 6,098,000 | 1,280 |
| 2003-09-30 | 133 | 133 | 127 | 127 | 8,424,000 | 1,270 |
| 2003-09-29 | 136 | 136 | 131 | 131 | 7,122,000 | 1,310 |
| 2003-09-26 | 127 | 134 | 127 | 131 | 11,238,000 | 1,310 |
| 2003-09-25 | 127 | 130 | 125 | 127 | 11,148,000 | 1,270 |
| 2003-09-24 | 133 | 136 | 132 | 132 | 8,448,000 | 1,320 |
| 2003-09-22 | 137 | 138 | 133 | 133 | 10,064,000 | 1,330 |
| 2003-09-19 | 142 | 143 | 137 | 137 | 21,646,000 | 1,370 |
| 2003-09-18 | 135 | 141 | 134 | 141 | 25,033,000 | 1,410 |
| 2003-09-17 | 138 | 138 | 133 | 135 | 17,595,000 | 1,350 |
| 2003-09-16 | 138 | 139 | 135 | 137 | 14,532,000 | 1,370 |
| 2003-09-12 | 139 | 139 | 136 | 138 | 14,359,000 | 1,380 |
| 2003-09-11 | 137 | 138 | 135 | 137 | 10,492,000 | 1,370 |
| 2003-09-10 | 140 | 142 | 138 | 140 | 21,472,000 | 1,400 |
| 2003-09-09 | 137 | 142 | 135 | 140 | 28,896,000 | 1,400 |
| 2003-09-08 | 131 | 136 | 130 | 135 | 13,187,000 | 1,350 |
| 2003-09-05 | 133 | 134 | 131 | 131 | 9,459,000 | 1,310 |
| 2003-09-04 | 135 | 135 | 130 | 131 | 20,715,000 | 1,310 |
| 2003-09-03 | 140 | 141 | 135 | 136 | 13,696,000 | 1,360 |
| 2003-09-02 | 142 | 142 | 140 | 141 | 8,323,000 | 1,410 |
| 2003-09-01 | 136 | 142 | 136 | 142 | 11,544,000 | 1,420 |
| 2003-08-29 | 140 | 141 | 135 | 136 | 12,473,000 | 1,360 |
| 2003-08-28 | 142 | 144 | 137 | 138 | 21,430,000 | 1,380 |
| 2003-08-27 | 149 | 149 | 146 | 147 | 15,526,000 | 1,470 |
| 2003-08-26 | 141 | 149 | 140 | 148 | 28,170,000 | 1,480 |
| 2003-08-25 | 145 | 147 | 142 | 144 | 8,960,000 | 1,440 |
| 2003-08-22 | 151 | 152 | 146 | 147 | 17,692,000 | 1,470 |
| 2003-08-21 | 144 | 153 | 142 | 148 | 30,104,000 | 1,480 |
| 2003-08-20 | 146 | 146 | 141 | 145 | 19,490,000 | 1,450 |
| 2003-08-19 | 148 | 151 | 142 | 146 | 30,709,000 | 1,460 |
| 2003-08-18 | 136 | 144 | 136 | 143 | 24,636,000 | 1,430 |
| 2003-08-15 | 138 | 139 | 130 | 133 | 22,333,000 | 1,330 |
| 2003-08-14 | 135 | 139 | 133 | 139 | 25,665,000 | 1,390 |
| 2003-08-13 | 130 | 135 | 129 | 134 | 39,268,000 | 1,340 |
| 2003-08-12 | 121 | 125 | 120 | 124 | 18,721,000 | 1,240 |
| 2003-08-11 | 114 | 120 | 114 | 119 | 19,215,000 | 1,190 |
| 2003-08-08 | 115 | 115 | 112 | 114 | 13,789,000 | 1,140 |
| 2003-08-07 | 118 | 119 | 115 | 116 | 17,816,000 | 1,160 |
| 2003-08-06 | 118 | 120 | 117 | 117 | 11,617,000 | 1,170 |
| 2003-08-05 | 124 | 127 | 122 | 122 | 24,921,000 | 1,220 |
| 2003-08-04 | 123 | 124 | 120 | 123 | 18,312,000 | 1,230 |
| 2003-08-01 | 118 | 123 | 117 | 122 | 49,192,000 | 1,220 |
| 2003-07-31 | 116 | 119 | 116 | 116 | 20,081,000 | 1,160 |
| 2003-07-30 | 113 | 119 | 113 | 117 | 39,005,000 | 1,170 |
| 2003-07-29 | 108 | 114 | 106 | 113 | 48,582,000 | 1,130 |
| 2003-07-28 | 105 | 108 | 104 | 108 | 13,034,000 | 1,080 |
| 2003-07-25 | 104 | 105 | 103 | 103 | 10,558,000 | 1,030 |
| 2003-07-24 | 108 | 108 | 105 | 105 | 12,990,000 | 1,050 |
| 2003-07-23 | 104 | 108 | 104 | 107 | 43,838,000 | 1,070 |
| 2003-07-22 | 95 | 100 | 95 | 99 | 8,946,000 | 990 |
| 2003-07-18 | 93 | 97 | 93 | 95 | 14,418,000 | 950 |
| 2003-07-17 | 102 | 103 | 97 | 97 | 10,895,000 | 970 |
| 2003-07-16 | 104 | 105 | 101 | 104 | 8,444,000 | 1,040 |
| 2003-07-15 | 104 | 107 | 104 | 106 | 12,835,000 | 1,060 |
| 2003-07-14 | 104 | 105 | 102 | 104 | 11,237,000 | 1,040 |
| 2003-07-11 | 102 | 104 | 101 | 104 | 10,298,000 | 1,040 |
| 2003-07-10 | 103 | 105 | 103 | 104 | 9,064,000 | 1,040 |
| 2003-07-09 | 104 | 105 | 101 | 105 | 6,906,000 | 1,050 |
| 2003-07-08 | 107 | 107 | 103 | 106 | 14,931,000 | 1,060 |
| 2003-07-07 | 103 | 108 | 103 | 108 | 14,134,000 | 1,080 |
| 2003-07-04 | 100 | 103 | 99 | 102 | 11,510,000 | 1,020 |
| 2003-07-03 | 112 | 113 | 101 | 104 | 24,079,000 | 1,040 |
| 2003-07-02 | 103 | 110 | 103 | 109 | 37,566,000 | 1,090 |
| 2003-07-01 | 101 | 103 | 100 | 102 | 10,865,000 | 1,020 |
| 2003-06-30 | 101 | 102 | 100 | 100 | 7,788,000 | 1,000 |
| 2003-06-27 | 102 | 103 | 99 | 101 | 15,279,000 | 1,010 |
| 2003-06-26 | 103 | 103 | 99 | 101 | 12,523,000 | 1,010 |
| 2003-06-25 | 100 | 104 | 100 | 103 | 15,835,000 | 1,030 |
| 2003-06-24 | 102 | 103 | 100 | 101 | 19,332,000 | 1,010 |
| 2003-06-23 | 99 | 104 | 97 | 104 | 33,793,000 | 1,040 |
| 2003-06-20 | 93 | 98 | 93 | 98 | 13,925,000 | 980 |
| 2003-06-19 | 95 | 96 | 93 | 93 | 10,578,000 | 930 |
| 2003-06-18 | 93 | 96 | 93 | 94 | 19,735,000 | 940 |
| 2003-06-17 | 93 | 94 | 92 | 92 | 12,998,000 | 920 |
| 2003-06-16 | 90 | 91 | 88 | 91 | 6,969,000 | 910 |
| 2003-06-13 | 88 | 90 | 88 | 90 | 13,133,000 | 900 |
| 2003-06-12 | 94 | 95 | 90 | 90 | 8,888,000 | 900 |
| 2003-06-11 | 95 | 96 | 93 | 94 | 14,669,000 | 940 |
| 2003-06-10 | 94 | 95 | 93 | 95 | 8,845,000 | 950 |
| 2003-06-09 | 98 | 99 | 95 | 97 | 19,829,000 | 970 |
| 2003-06-06 | 98 | 100 | 94 | 98 | 44,660,000 | 980 |
| 2003-06-05 | 82 | 91 | 82 | 88 | 31,401,000 | 880 |
| 2003-06-04 | 77 | 83 | 77 | 81 | 23,089,000 | 810 |
| 2003-06-03 | 75 | 77 | 74 | 77 | 11,395,000 | 770 |
| 2003-06-02 | 74 | 75 | 73 | 74 | 7,297,000 | 740 |
| 2003-05-30 | 74 | 75 | 73 | 74 | 4,155,000 | 740 |
| 2003-05-29 | 74 | 75 | 73 | 73 | 4,850,000 | 730 |
| 2003-05-28 | 73 | 74 | 73 | 74 | 2,106,000 | 740 |
| 2003-05-27 | 73 | 74 | 72 | 72 | 3,213,000 | 720 |
| 2003-05-26 | 72 | 73 | 71 | 73 | 6,063,000 | 730 |
| 2003-05-23 | 72 | 73 | 72 | 72 | 5,934,000 | 720 |
| 2003-05-22 | 73 | 75 | 71 | 72 | 15,482,000 | 720 |
| 2003-05-21 | 71 | 73 | 71 | 73 | 4,636,000 | 730 |
| 2003-05-20 | 70 | 73 | 70 | 71 | 4,198,000 | 710 |
| 2003-05-19 | 71 | 72 | 70 | 70 | 4,349,000 | 700 |
| 2003-05-16 | 71 | 73 | 71 | 72 | 4,728,000 | 720 |
| 2003-05-15 | 72 | 73 | 71 | 72 | 4,783,000 | 720 |
| 2003-05-14 | 72 | 74 | 71 | 73 | 6,712,000 | 730 |
| 2003-05-13 | 74 | 74 | 72 | 72 | 4,499,000 | 720 |
| 2003-05-12 | 73 | 74 | 72 | 74 | 8,761,000 | 740 |
| 2003-05-09 | 72 | 72 | 71 | 72 | 6,016,000 | 720 |
| 2003-05-08 | 72 | 73 | 71 | 71 | 4,449,000 | 710 |
| 2003-05-07 | 75 | 75 | 72 | 73 | 6,507,000 | 730 |
| 2003-05-06 | 75 | 77 | 73 | 74 | 9,458,000 | 740 |
| 2003-05-02 | 73 | 75 | 72 | 75 | 11,814,000 | 750 |
| 2003-05-01 | 71 | 73 | 70 | 73 | 10,599,000 | 730 |
| 2003-04-30 | 71 | 72 | 70 | 71 | 5,239,000 | 710 |
| 2003-04-28 | 71 | 72 | 70 | 71 | 4,162,000 | 710 |
| 2003-04-25 | 72 | 73 | 71 | 71 | 2,267,000 | 710 |
| 2003-04-24 | 72 | 74 | 72 | 73 | 5,282,000 | 730 |
| 2003-04-23 | 73 | 73 | 71 | 73 | 3,982,000 | 730 |
| 2003-04-22 | 72 | 73 | 71 | 73 | 4,633,000 | 730 |
| 2003-04-21 | 72 | 73 | 71 | 73 | 4,085,000 | 730 |
| 2003-04-18 | 70 | 73 | 69 | 73 | 8,876,000 | 730 |
| 2003-04-17 | 69 | 70 | 68 | 69 | 2,842,000 | 690 |
| 2003-04-16 | 71 | 71 | 69 | 69 | 3,507,000 | 690 |
| 2003-04-15 | 70 | 72 | 69 | 70 | 6,305,000 | 700 |
| 2003-04-14 | 70 | 70 | 69 | 70 | 2,951,000 | 700 |
| 2003-04-11 | 69 | 70 | 68 | 70 | 6,583,000 | 700 |
| 2003-04-10 | 70 | 70 | 68 | 68 | 4,685,000 | 680 |
| 2003-04-09 | 71 | 71 | 69 | 70 | 7,010,000 | 700 |
| 2003-04-08 | 73 | 73 | 71 | 71 | 1,848,000 | 710 |
| 2003-04-07 | 72 | 73 | 71 | 73 | 2,161,000 | 730 |
| 2003-04-04 | 70 | 72 | 70 | 72 | 2,929,000 | 720 |
| 2003-04-03 | 72 | 73 | 70 | 72 | 3,091,000 | 720 |
| 2003-04-02 | 69 | 72 | 69 | 72 | 2,371,000 | 720 |
| 2003-04-01 | 70 | 71 | 69 | 69 | 3,345,000 | 690 |
| 2003-03-31 | 73 | 73 | 70 | 70 | 4,330,000 | 700 |
| 2003-03-28 | 73 | 74 | 72 | 73 | 5,543,000 | 730 |
| 2003-03-27 | 71 | 73 | 71 | 73 | 5,888,000 | 730 |
| 2003-03-26 | 71 | 71 | 70 | 71 | 3,365,000 | 710 |
| 2003-03-25 | 71 | 73 | 70 | 71 | 4,051,000 | 710 |
| 2003-03-24 | 71 | 72 | 70 | 71 | 3,698,000 | 710 |
| 2003-03-20 | 70 | 71 | 69 | 71 | 5,534,000 | 710 |
| 2003-03-19 | 73 | 73 | 70 | 71 | 4,667,000 | 710 |
| 2003-03-18 | 71 | 73 | 71 | 72 | 10,775,000 | 720 |
| 2003-03-17 | 68 | 69 | 66 | 69 | 5,221,000 | 690 |
| 2003-03-14 | 67 | 70 | 67 | 68 | 8,998,000 | 680 |
| 2003-03-13 | 68 | 71 | 68 | 71 | 3,075,000 | 710 |
| 2003-03-12 | 69 | 69 | 68 | 69 | 4,931,000 | 690 |
| 2003-03-11 | 68 | 70 | 67 | 69 | 5,294,000 | 690 |
| 2003-03-10 | 69 | 69 | 66 | 69 | 6,454,000 | 690 |
| 2003-03-07 | 71 | 72 | 68 | 68 | 6,730,000 | 680 |
| 2003-03-06 | 72 | 75 | 71 | 71 | 9,310,000 | 710 |
| 2003-03-05 | 71 | 74 | 71 | 72 | 5,412,000 | 720 |
| 2003-03-04 | 74 | 74 | 72 | 72 | 2,126,000 | 720 |
| 2003-03-03 | 72 | 74 | 72 | 74 | 3,603,000 | 740 |
| 2003-02-28 | 75 | 75 | 72 | 72 | 6,241,000 | 720 |
| 2003-02-27 | 73 | 75 | 72 | 74 | 5,817,000 | 740 |
| 2003-02-26 | 71 | 73 | 71 | 73 | 2,640,000 | 730 |
| 2003-02-25 | 72 | 73 | 70 | 71 | 4,661,000 | 710 |
| 2003-02-24 | 72 | 74 | 70 | 72 | 4,510,000 | 720 |
| 2003-02-21 | 73 | 74 | 72 | 72 | 2,771,000 | 720 |
| 2003-02-20 | 74 | 75 | 73 | 73 | 4,791,000 | 730 |
| 2003-02-19 | 76 | 76 | 74 | 75 | 3,441,000 | 750 |
| 2003-02-18 | 76 | 77 | 75 | 77 | 3,960,000 | 770 |
| 2003-02-17 | 77 | 77 | 75 | 76 | 5,292,000 | 760 |
| 2003-02-14 | 72 | 75 | 71 | 75 | 12,970,000 | 750 |
| 2003-02-13 | 72 | 73 | 71 | 71 | 4,572,000 | 710 |
| 2003-02-12 | 70 | 73 | 70 | 73 | 5,374,000 | 730 |
| 2003-02-10 | 69 | 71 | 69 | 70 | 5,860,000 | 700 |
| 2003-02-07 | 70 | 71 | 69 | 71 | 3,811,000 | 710 |
| 2003-02-06 | 71 | 72 | 70 | 71 | 5,287,000 | 710 |
| 2003-02-05 | 69 | 71 | 69 | 71 | 9,106,000 | 710 |
| 2003-02-04 | 67 | 70 | 66 | 68 | 10,062,000 | 680 |
| 2003-02-03 | 64 | 67 | 63 | 67 | 7,511,000 | 670 |
| 2003-01-31 | 65 | 65 | 63 | 65 | 9,162,000 | 650 |
| 2003-01-30 | 62 | 65 | 61 | 64 | 13,726,000 | 640 |
| 2003-01-29 | 61 | 62 | 60 | 61 | 7,529,000 | 610 |
| 2003-01-28 | 61 | 61 | 60 | 60 | 4,723,000 | 600 |
| 2003-01-27 | 61 | 63 | 60 | 62 | 7,187,000 | 620 |
| 2003-01-24 | 60 | 63 | 60 | 63 | 13,186,000 | 630 |
| 2003-01-23 | 59 | 61 | 58 | 61 | 9,027,000 | 610 |
| 2003-01-22 | 61 | 61 | 57 | 61 | 13,653,000 | 610 |
| 2003-01-21 | 55 | 62 | 54 | 61 | 41,726,000 | 610 |
| 2003-01-20 | 52 | 54 | 52 | 53 | 12,421,000 | 530 |
| 2003-01-17 | 51 | 53 | 50 | 51 | 6,905,000 | 510 |
| 2003-01-16 | 53 | 53 | 50 | 51 | 7,461,000 | 510 |
| 2003-01-15 | 52 | 53 | 51 | 53 | 7,554,000 | 530 |
| 2003-01-14 | 54 | 54 | 50 | 51 | 6,456,000 | 510 |
| 2003-01-10 | 55 | 56 | 53 | 53 | 3,204,000 | 530 |
| 2003-01-09 | 54 | 56 | 53 | 56 | 2,451,000 | 560 |
| 2003-01-08 | 55 | 57 | 55 | 55 | 1,877,000 | 550 |
| 2003-01-07 | 60 | 60 | 57 | 58 | 2,074,000 | 580 |
| 2003-01-06 | 59 | 59 | 58 | 59 | 1,041,000 | 590 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1989-03-28]1株→1.03株