5406 (株)神戸製鋼所 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 386 | 386 | 381 | 382 | 6,815,000 | 3,820 |
| 2005-12-29 | 387 | 387 | 383 | 386 | 9,960,000 | 3,860 |
| 2005-12-28 | 382 | 387 | 381 | 387 | 6,153,000 | 3,870 |
| 2005-12-27 | 386 | 388 | 384 | 385 | 11,178,000 | 3,850 |
| 2005-12-26 | 393 | 395 | 388 | 390 | 8,570,000 | 3,900 |
| 2005-12-22 | 392 | 396 | 386 | 391 | 27,794,000 | 3,910 |
| 2005-12-21 | 394 | 395 | 388 | 390 | 16,187,000 | 3,900 |
| 2005-12-20 | 387 | 396 | 386 | 391 | 34,061,000 | 3,910 |
| 2005-12-19 | 390 | 392 | 386 | 388 | 24,958,000 | 3,880 |
| 2005-12-16 | 383 | 398 | 378 | 387 | 43,636,000 | 3,870 |
| 2005-12-15 | 387 | 389 | 381 | 382 | 35,775,000 | 3,820 |
| 2005-12-14 | 400 | 402 | 383 | 387 | 81,123,000 | 3,870 |
| 2005-12-13 | 377 | 404 | 372 | 404 | 143,699,008 | 4,040 |
| 2005-12-12 | 368 | 375 | 368 | 375 | 31,156,000 | 3,750 |
| 2005-12-09 | 358 | 367 | 357 | 364 | 26,336,000 | 3,640 |
| 2005-12-08 | 366 | 367 | 356 | 358 | 17,964,000 | 3,580 |
| 2005-12-07 | 367 | 368 | 365 | 366 | 14,639,000 | 3,660 |
| 2005-12-06 | 368 | 370 | 361 | 363 | 29,250,000 | 3,630 |
| 2005-12-05 | 366 | 374 | 363 | 366 | 49,126,000 | 3,660 |
| 2005-12-02 | 355 | 367 | 352 | 366 | 47,877,000 | 3,660 |
| 2005-12-01 | 352 | 353 | 348 | 352 | 14,410,000 | 3,520 |
| 2005-11-30 | 359 | 361 | 351 | 351 | 17,866,000 | 3,510 |
| 2005-11-29 | 353 | 358 | 351 | 356 | 20,066,000 | 3,560 |
| 2005-11-28 | 357 | 357 | 350 | 353 | 13,602,000 | 3,530 |
| 2005-11-25 | 345 | 357 | 341 | 353 | 21,628,000 | 3,530 |
| 2005-11-24 | 359 | 360 | 343 | 347 | 15,086,000 | 3,470 |
| 2005-11-22 | 359 | 363 | 356 | 358 | 11,965,000 | 3,580 |
| 2005-11-21 | 362 | 367 | 358 | 362 | 30,164,000 | 3,620 |
| 2005-11-18 | 360 | 361 | 354 | 359 | 15,305,000 | 3,590 |
| 2005-11-17 | 350 | 360 | 350 | 352 | 22,131,000 | 3,520 |
| 2005-11-16 | 339 | 349 | 334 | 349 | 30,302,000 | 3,490 |
| 2005-11-15 | 344 | 351 | 342 | 342 | 18,964,000 | 3,420 |
| 2005-11-14 | 357 | 362 | 349 | 349 | 19,785,000 | 3,490 |
| 2005-11-11 | 365 | 367 | 357 | 357 | 19,535,000 | 3,570 |
| 2005-11-10 | 371 | 377 | 356 | 361 | 49,176,000 | 3,610 |
| 2005-11-09 | 375 | 380 | 362 | 367 | 72,667,000 | 3,670 |
| 2005-11-08 | 362 | 385 | 357 | 383 | 91,841,000 | 3,830 |
| 2005-11-07 | 357 | 362 | 352 | 362 | 28,611,000 | 3,620 |
| 2005-11-04 | 374 | 374 | 358 | 361 | 44,344,000 | 3,610 |
| 2005-11-02 | 350 | 365 | 348 | 365 | 76,484,000 | 3,650 |
| 2005-11-01 | 349 | 349 | 345 | 348 | 14,340,000 | 3,480 |
| 2005-10-31 | 347 | 348 | 337 | 341 | 24,235,000 | 3,410 |
| 2005-10-28 | 335 | 341 | 333 | 338 | 21,140,000 | 3,380 |
| 2005-10-27 | 338 | 344 | 337 | 339 | 31,493,000 | 3,390 |
| 2005-10-26 | 329 | 336 | 327 | 335 | 28,323,000 | 3,350 |
| 2005-10-25 | 325 | 332 | 324 | 329 | 40,916,000 | 3,290 |
| 2005-10-24 | 321 | 323 | 318 | 318 | 16,852,000 | 3,180 |
| 2005-10-21 | 312 | 322 | 311 | 322 | 36,013,000 | 3,220 |
| 2005-10-20 | 327 | 328 | 319 | 321 | 32,864,000 | 3,210 |
| 2005-10-19 | 329 | 330 | 316 | 321 | 44,479,000 | 3,210 |
| 2005-10-18 | 320 | 336 | 317 | 334 | 59,230,000 | 3,340 |
| 2005-10-17 | 320 | 321 | 313 | 316 | 27,218,000 | 3,160 |
| 2005-10-14 | 329 | 329 | 315 | 318 | 32,809,000 | 3,180 |
| 2005-10-13 | 327 | 332 | 323 | 329 | 38,720,000 | 3,290 |
| 2005-10-12 | 350 | 354 | 339 | 339 | 71,722,000 | 3,390 |
| 2005-10-11 | 336 | 348 | 332 | 348 | 57,632,000 | 3,480 |
| 2005-10-07 | 318 | 331 | 314 | 328 | 58,653,000 | 3,280 |
| 2005-10-06 | 318 | 323 | 314 | 315 | 62,862,000 | 3,150 |
| 2005-10-05 | 313 | 332 | 311 | 323 | 54,809,000 | 3,230 |
| 2005-10-04 | 348 | 348 | 324 | 326 | 46,756,000 | 3,260 |
| 2005-10-03 | 333 | 351 | 323 | 349 | 69,200,000 | 3,490 |
| 2005-09-30 | 369 | 375 | 344 | 345 | 59,305,000 | 3,450 |
| 2005-09-29 | 383 | 386 | 371 | 384 | 67,800,000 | 3,840 |
| 2005-09-28 | 343 | 359 | 343 | 358 | 71,235,000 | 3,580 |
| 2005-09-27 | 338 | 353 | 332 | 339 | 74,785,000 | 3,390 |
| 2005-09-26 | 330 | 332 | 323 | 331 | 73,421,000 | 3,310 |
| 2005-09-22 | 295 | 308 | 294 | 308 | 45,648,000 | 3,080 |
| 2005-09-21 | 301 | 304 | 295 | 299 | 28,038,000 | 2,990 |
| 2005-09-20 | 291 | 299 | 291 | 296 | 28,784,000 | 2,960 |
| 2005-09-16 | 289 | 289 | 285 | 287 | 31,176,000 | 2,870 |
| 2005-09-15 | 281 | 289 | 281 | 289 | 45,357,000 | 2,890 |
| 2005-09-14 | 276 | 279 | 275 | 279 | 14,096,000 | 2,790 |
| 2005-09-13 | 274 | 277 | 272 | 277 | 12,630,000 | 2,770 |
| 2005-09-12 | 277 | 277 | 272 | 274 | 15,715,000 | 2,740 |
| 2005-09-09 | 267 | 271 | 263 | 270 | 29,987,000 | 2,700 |
| 2005-09-08 | 272 | 274 | 263 | 265 | 39,833,000 | 2,650 |
| 2005-09-07 | 276 | 276 | 269 | 273 | 35,443,000 | 2,730 |
| 2005-09-06 | 276 | 280 | 265 | 267 | 44,815,000 | 2,670 |
| 2005-09-05 | 268 | 274 | 267 | 273 | 26,944,000 | 2,730 |
| 2005-09-02 | 264 | 266 | 262 | 265 | 10,392,000 | 2,650 |
| 2005-09-01 | 265 | 268 | 263 | 263 | 27,950,000 | 2,630 |
| 2005-08-31 | 262 | 264 | 259 | 261 | 19,311,000 | 2,610 |
| 2005-08-30 | 257 | 264 | 256 | 263 | 24,169,000 | 2,630 |
| 2005-08-29 | 254 | 254 | 251 | 252 | 4,799,000 | 2,520 |
| 2005-08-26 | 252 | 255 | 252 | 254 | 10,734,000 | 2,540 |
| 2005-08-25 | 253 | 254 | 251 | 252 | 13,806,000 | 2,520 |
| 2005-08-24 | 254 | 258 | 254 | 257 | 7,470,000 | 2,570 |
| 2005-08-23 | 262 | 264 | 258 | 258 | 16,307,000 | 2,580 |
| 2005-08-22 | 255 | 262 | 254 | 259 | 28,096,000 | 2,590 |
| 2005-08-19 | 255 | 255 | 252 | 253 | 7,428,000 | 2,530 |
| 2005-08-18 | 255 | 257 | 253 | 255 | 12,610,000 | 2,550 |
| 2005-08-17 | 255 | 259 | 253 | 254 | 22,107,000 | 2,540 |
| 2005-08-16 | 254 | 256 | 253 | 256 | 16,461,000 | 2,560 |
| 2005-08-15 | 245 | 254 | 245 | 253 | 26,665,000 | 2,530 |
| 2005-08-12 | 246 | 246 | 242 | 244 | 12,619,000 | 2,440 |
| 2005-08-11 | 246 | 247 | 244 | 245 | 14,148,000 | 2,450 |
| 2005-08-10 | 242 | 245 | 242 | 245 | 22,830,000 | 2,450 |
| 2005-08-09 | 234 | 239 | 234 | 239 | 24,384,000 | 2,390 |
| 2005-08-08 | 225 | 233 | 223 | 233 | 24,538,000 | 2,330 |
| 2005-08-05 | 231 | 232 | 228 | 228 | 9,573,000 | 2,280 |
| 2005-08-04 | 237 | 238 | 231 | 233 | 26,492,000 | 2,330 |
| 2005-08-03 | 238 | 242 | 236 | 237 | 27,249,000 | 2,370 |
| 2005-08-02 | 241 | 242 | 233 | 237 | 28,130,000 | 2,370 |
| 2005-08-01 | 231 | 239 | 229 | 237 | 36,302,000 | 2,370 |
| 2005-07-29 | 227 | 232 | 226 | 232 | 19,820,000 | 2,320 |
| 2005-07-28 | 225 | 226 | 224 | 225 | 12,726,000 | 2,250 |
| 2005-07-27 | 219 | 223 | 218 | 223 | 14,867,000 | 2,230 |
| 2005-07-26 | 221 | 222 | 218 | 218 | 16,684,000 | 2,180 |
| 2005-07-25 | 220 | 223 | 218 | 222 | 20,630,000 | 2,220 |
| 2005-07-22 | 219 | 220 | 218 | 219 | 12,393,000 | 2,190 |
| 2005-07-21 | 218 | 221 | 218 | 220 | 16,183,000 | 2,200 |
| 2005-07-20 | 216 | 218 | 213 | 218 | 35,788,000 | 2,180 |
| 2005-07-19 | 209 | 215 | 208 | 214 | 23,919,000 | 2,140 |
| 2005-07-15 | 207 | 210 | 206 | 208 | 10,709,000 | 2,080 |
| 2005-07-14 | 208 | 209 | 206 | 207 | 6,115,000 | 2,070 |
| 2005-07-13 | 207 | 209 | 206 | 207 | 12,007,000 | 2,070 |
| 2005-07-12 | 209 | 209 | 206 | 207 | 17,735,000 | 2,070 |
| 2005-07-11 | 209 | 211 | 207 | 210 | 26,716,000 | 2,100 |
| 2005-07-08 | 206 | 209 | 206 | 207 | 15,478,000 | 2,070 |
| 2005-07-07 | 208 | 209 | 206 | 206 | 6,455,000 | 2,060 |
| 2005-07-06 | 208 | 209 | 207 | 209 | 11,344,000 | 2,090 |
| 2005-07-05 | 207 | 207 | 204 | 206 | 6,656,000 | 2,060 |
| 2005-07-04 | 208 | 210 | 206 | 206 | 10,756,000 | 2,060 |
| 2005-07-01 | 207 | 209 | 206 | 209 | 10,314,000 | 2,090 |
| 2005-06-30 | 209 | 210 | 206 | 209 | 16,152,000 | 2,090 |
| 2005-06-29 | 205 | 210 | 204 | 207 | 31,652,000 | 2,070 |
| 2005-06-28 | 202 | 205 | 201 | 204 | 18,163,000 | 2,040 |
| 2005-06-27 | 198 | 199 | 197 | 197 | 6,864,000 | 1,970 |
| 2005-06-24 | 198 | 200 | 197 | 199 | 15,839,000 | 1,990 |
| 2005-06-23 | 202 | 204 | 201 | 201 | 9,254,000 | 2,010 |
| 2005-06-22 | 202 | 203 | 199 | 202 | 14,788,000 | 2,020 |
| 2005-06-21 | 202 | 203 | 202 | 203 | 7,738,000 | 2,030 |
| 2005-06-20 | 205 | 207 | 202 | 204 | 32,892,000 | 2,040 |
| 2005-06-17 | 199 | 204 | 199 | 204 | 49,306,000 | 2,040 |
| 2005-06-16 | 196 | 199 | 196 | 198 | 14,408,000 | 1,980 |
| 2005-06-15 | 194 | 196 | 193 | 196 | 10,731,000 | 1,960 |
| 2005-06-14 | 195 | 196 | 193 | 194 | 6,176,000 | 1,940 |
| 2005-06-13 | 194 | 197 | 194 | 195 | 21,091,000 | 1,950 |
| 2005-06-10 | 190 | 194 | 189 | 194 | 25,129,000 | 1,940 |
| 2005-06-09 | 189 | 189 | 187 | 188 | 11,009,000 | 1,880 |
| 2005-06-08 | 187 | 192 | 187 | 188 | 15,203,000 | 1,880 |
| 2005-06-07 | 190 | 191 | 187 | 188 | 9,760,000 | 1,880 |
| 2005-06-06 | 190 | 191 | 189 | 190 | 6,061,000 | 1,900 |
| 2005-06-03 | 191 | 192 | 189 | 191 | 10,110,000 | 1,910 |
| 2005-06-02 | 192 | 192 | 189 | 190 | 10,657,000 | 1,900 |
| 2005-06-01 | 189 | 193 | 189 | 191 | 12,829,000 | 1,910 |
| 2005-05-31 | 187 | 191 | 186 | 190 | 17,075,000 | 1,900 |
| 2005-05-30 | 186 | 189 | 186 | 186 | 10,792,000 | 1,860 |
| 2005-05-27 | 186 | 187 | 184 | 186 | 15,880,000 | 1,860 |
| 2005-05-26 | 176 | 184 | 176 | 184 | 33,441,000 | 1,840 |
| 2005-05-25 | 182 | 184 | 177 | 179 | 28,130,000 | 1,790 |
| 2005-05-24 | 191 | 191 | 186 | 186 | 12,562,000 | 1,860 |
| 2005-05-23 | 190 | 191 | 188 | 191 | 5,712,000 | 1,910 |
| 2005-05-20 | 193 | 193 | 189 | 189 | 17,338,000 | 1,890 |
| 2005-05-19 | 188 | 192 | 186 | 192 | 18,476,000 | 1,920 |
| 2005-05-18 | 183 | 186 | 182 | 184 | 7,521,000 | 1,840 |
| 2005-05-17 | 187 | 188 | 181 | 184 | 20,000,000 | 1,840 |
| 2005-05-16 | 187 | 189 | 184 | 185 | 13,325,000 | 1,850 |
| 2005-05-13 | 190 | 191 | 188 | 189 | 21,724,000 | 1,890 |
| 2005-05-12 | 194 | 196 | 191 | 191 | 19,560,000 | 1,910 |
| 2005-05-11 | 194 | 195 | 192 | 193 | 18,507,000 | 1,930 |
| 2005-05-10 | 196 | 199 | 195 | 196 | 48,801,000 | 1,960 |
| 2005-05-09 | 195 | 196 | 191 | 194 | 21,163,000 | 1,940 |
| 2005-05-06 | 191 | 196 | 190 | 193 | 17,424,000 | 1,930 |
| 2005-05-02 | 190 | 191 | 186 | 189 | 16,874,000 | 1,890 |
| 2005-04-28 | 190 | 196 | 189 | 190 | 45,537,000 | 1,900 |
| 2005-04-27 | 188 | 191 | 186 | 190 | 17,535,000 | 1,900 |
| 2005-04-26 | 190 | 191 | 188 | 188 | 15,538,000 | 1,880 |
| 2005-04-25 | 187 | 190 | 187 | 188 | 17,318,000 | 1,880 |
| 2005-04-22 | 186 | 187 | 184 | 185 | 12,134,000 | 1,850 |
| 2005-04-21 | 183 | 184 | 180 | 183 | 23,184,000 | 1,830 |
| 2005-04-20 | 184 | 186 | 184 | 185 | 16,793,000 | 1,850 |
| 2005-04-19 | 177 | 182 | 176 | 182 | 14,865,000 | 1,820 |
| 2005-04-18 | 175 | 176 | 172 | 173 | 28,564,000 | 1,730 |
| 2005-04-15 | 180 | 182 | 179 | 179 | 20,284,000 | 1,790 |
| 2005-04-14 | 185 | 186 | 180 | 184 | 21,356,000 | 1,840 |
| 2005-04-13 | 190 | 190 | 187 | 189 | 7,537,000 | 1,890 |
| 2005-04-12 | 191 | 192 | 188 | 188 | 8,983,000 | 1,880 |
| 2005-04-11 | 191 | 192 | 189 | 189 | 9,043,000 | 1,890 |
| 2005-04-08 | 194 | 196 | 193 | 193 | 8,898,000 | 1,930 |
| 2005-04-07 | 193 | 196 | 192 | 196 | 10,317,000 | 1,960 |
| 2005-04-06 | 193 | 194 | 192 | 193 | 5,993,000 | 1,930 |
| 2005-04-05 | 194 | 195 | 192 | 193 | 9,200,000 | 1,930 |
| 2005-04-04 | 193 | 196 | 193 | 194 | 15,914,000 | 1,940 |
| 2005-04-01 | 190 | 195 | 189 | 195 | 21,647,000 | 1,950 |
| 2005-03-31 | 188 | 190 | 187 | 189 | 13,224,000 | 1,890 |
| 2005-03-30 | 186 | 187 | 182 | 184 | 17,935,000 | 1,840 |
| 2005-03-29 | 194 | 195 | 186 | 188 | 16,396,000 | 1,880 |
| 2005-03-28 | 193 | 196 | 192 | 196 | 7,804,000 | 1,960 |
| 2005-03-25 | 197 | 198 | 194 | 196 | 7,836,000 | 1,960 |
| 2005-03-24 | 198 | 200 | 195 | 196 | 16,173,000 | 1,960 |
| 2005-03-23 | 200 | 201 | 196 | 197 | 20,997,000 | 1,970 |
| 2005-03-22 | 195 | 200 | 194 | 199 | 29,044,000 | 1,990 |
| 2005-03-18 | 192 | 195 | 192 | 193 | 14,618,000 | 1,930 |
| 2005-03-17 | 191 | 193 | 191 | 191 | 7,782,000 | 1,910 |
| 2005-03-16 | 190 | 193 | 189 | 192 | 8,364,000 | 1,920 |
| 2005-03-15 | 191 | 192 | 189 | 190 | 10,165,000 | 1,900 |
| 2005-03-14 | 193 | 193 | 191 | 191 | 6,040,000 | 1,910 |
| 2005-03-11 | 192 | 192 | 189 | 192 | 17,874,000 | 1,920 |
| 2005-03-10 | 191 | 194 | 190 | 190 | 17,829,000 | 1,900 |
| 2005-03-09 | 191 | 195 | 190 | 192 | 20,971,000 | 1,920 |
| 2005-03-08 | 193 | 193 | 191 | 192 | 10,708,000 | 1,920 |
| 2005-03-07 | 194 | 196 | 192 | 193 | 18,770,000 | 1,930 |
| 2005-03-04 | 188 | 193 | 186 | 192 | 24,225,000 | 1,920 |
| 2005-03-03 | 189 | 193 | 188 | 189 | 40,033,000 | 1,890 |
| 2005-03-02 | 192 | 194 | 189 | 190 | 16,206,000 | 1,900 |
| 2005-03-01 | 189 | 193 | 188 | 192 | 26,687,000 | 1,920 |
| 2005-02-28 | 186 | 191 | 185 | 190 | 34,297,000 | 1,900 |
| 2005-02-25 | 182 | 185 | 182 | 185 | 15,482,000 | 1,850 |
| 2005-02-24 | 180 | 181 | 179 | 181 | 11,049,000 | 1,810 |
| 2005-02-23 | 177 | 179 | 176 | 179 | 10,010,000 | 1,790 |
| 2005-02-22 | 182 | 182 | 180 | 180 | 6,195,000 | 1,800 |
| 2005-02-21 | 183 | 185 | 182 | 183 | 14,626,000 | 1,830 |
| 2005-02-18 | 179 | 182 | 178 | 182 | 15,206,000 | 1,820 |
| 2005-02-17 | 178 | 181 | 177 | 178 | 13,371,000 | 1,780 |
| 2005-02-16 | 181 | 183 | 178 | 179 | 12,892,000 | 1,790 |
| 2005-02-15 | 179 | 182 | 179 | 181 | 10,864,000 | 1,810 |
| 2005-02-14 | 184 | 185 | 179 | 179 | 20,227,000 | 1,790 |
| 2005-02-10 | 178 | 183 | 177 | 182 | 33,874,000 | 1,820 |
| 2005-02-09 | 177 | 180 | 175 | 179 | 37,744,000 | 1,790 |
| 2005-02-08 | 173 | 178 | 173 | 175 | 41,533,000 | 1,750 |
| 2005-02-07 | 170 | 172 | 169 | 171 | 12,308,000 | 1,710 |
| 2005-02-04 | 171 | 172 | 168 | 172 | 18,223,000 | 1,720 |
| 2005-02-03 | 171 | 176 | 170 | 172 | 57,473,000 | 1,720 |
| 2005-02-02 | 165 | 169 | 165 | 169 | 33,365,000 | 1,690 |
| 2005-02-01 | 164 | 166 | 163 | 164 | 12,776,000 | 1,640 |
| 2005-01-31 | 163 | 165 | 161 | 165 | 10,199,000 | 1,650 |
| 2005-01-28 | 162 | 164 | 162 | 163 | 7,006,000 | 1,630 |
| 2005-01-27 | 165 | 165 | 162 | 162 | 6,694,000 | 1,620 |
| 2005-01-26 | 161 | 165 | 161 | 164 | 26,033,000 | 1,640 |
| 2005-01-25 | 160 | 161 | 159 | 161 | 7,518,000 | 1,610 |
| 2005-01-24 | 159 | 160 | 158 | 158 | 4,575,000 | 1,580 |
| 2005-01-21 | 157 | 160 | 157 | 159 | 7,388,000 | 1,590 |
| 2005-01-20 | 159 | 160 | 158 | 158 | 3,711,000 | 1,580 |
| 2005-01-19 | 161 | 162 | 160 | 161 | 7,312,000 | 1,610 |
| 2005-01-18 | 161 | 162 | 160 | 160 | 6,677,000 | 1,600 |
| 2005-01-17 | 160 | 162 | 159 | 160 | 9,052,000 | 1,600 |
| 2005-01-14 | 157 | 159 | 156 | 159 | 11,577,000 | 1,590 |
| 2005-01-13 | 160 | 161 | 158 | 159 | 9,612,000 | 1,590 |
| 2005-01-12 | 162 | 163 | 159 | 161 | 19,219,000 | 1,610 |
| 2005-01-11 | 161 | 164 | 160 | 163 | 23,235,000 | 1,630 |
| 2005-01-07 | 160 | 160 | 158 | 158 | 9,936,000 | 1,580 |
| 2005-01-06 | 155 | 160 | 154 | 160 | 22,439,000 | 1,600 |
| 2005-01-05 | 157 | 158 | 156 | 156 | 4,101,000 | 1,560 |
| 2005-01-04 | 156 | 157 | 156 | 157 | 2,720,000 | 1,570 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1989-03-28]1株→1.03株
