5406 (株)神戸製鋼所 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 368 | 369 | 360 | 364 | 9,141,000 | 3,640 |
| 2007-12-27 | 370 | 378 | 369 | 373 | 25,679,000 | 3,730 |
| 2007-12-26 | 364 | 373 | 357 | 373 | 23,112,000 | 3,730 |
| 2007-12-25 | 360 | 364 | 356 | 363 | 16,470,000 | 3,630 |
| 2007-12-21 | 343 | 352 | 342 | 350 | 20,728,000 | 3,500 |
| 2007-12-20 | 346 | 349 | 343 | 345 | 17,475,000 | 3,450 |
| 2007-12-19 | 347 | 357 | 338 | 340 | 26,766,000 | 3,400 |
| 2007-12-18 | 336 | 344 | 332 | 342 | 32,983,000 | 3,420 |
| 2007-12-17 | 351 | 356 | 340 | 341 | 19,653,000 | 3,410 |
| 2007-12-14 | 371 | 373 | 356 | 361 | 21,114,000 | 3,610 |
| 2007-12-13 | 375 | 381 | 370 | 370 | 24,101,000 | 3,700 |
| 2007-12-12 | 367 | 378 | 363 | 376 | 17,877,000 | 3,760 |
| 2007-12-11 | 369 | 374 | 364 | 371 | 17,197,000 | 3,710 |
| 2007-12-10 | 365 | 369 | 359 | 361 | 20,647,000 | 3,610 |
| 2007-12-07 | 358 | 370 | 357 | 364 | 26,481,000 | 3,640 |
| 2007-12-06 | 354 | 354 | 345 | 351 | 12,648,000 | 3,510 |
| 2007-12-05 | 350 | 351 | 341 | 345 | 17,237,000 | 3,450 |
| 2007-12-04 | 365 | 366 | 352 | 354 | 11,445,000 | 3,540 |
| 2007-12-03 | 373 | 374 | 360 | 362 | 20,327,000 | 3,620 |
| 2007-11-30 | 351 | 369 | 351 | 363 | 26,349,000 | 3,630 |
| 2007-11-29 | 351 | 352 | 347 | 350 | 11,858,000 | 3,500 |
| 2007-11-28 | 340 | 346 | 334 | 338 | 15,331,000 | 3,380 |
| 2007-11-27 | 329 | 340 | 327 | 335 | 17,889,000 | 3,350 |
| 2007-11-26 | 337 | 344 | 333 | 338 | 19,393,000 | 3,380 |
| 2007-11-22 | 327 | 338 | 322 | 336 | 21,233,000 | 3,360 |
| 2007-11-21 | 341 | 343 | 331 | 332 | 30,690,000 | 3,320 |
| 2007-11-20 | 331 | 349 | 326 | 348 | 29,267,000 | 3,480 |
| 2007-11-19 | 361 | 366 | 348 | 349 | 13,050,000 | 3,490 |
| 2007-11-16 | 362 | 362 | 355 | 358 | 9,071,000 | 3,580 |
| 2007-11-15 | 370 | 383 | 368 | 369 | 14,606,000 | 3,690 |
| 2007-11-14 | 366 | 372 | 364 | 367 | 15,777,000 | 3,670 |
| 2007-11-13 | 357 | 360 | 348 | 351 | 18,640,000 | 3,510 |
| 2007-11-12 | 364 | 364 | 352 | 359 | 19,696,000 | 3,590 |
| 2007-11-09 | 378 | 383 | 370 | 371 | 14,298,000 | 3,710 |
| 2007-11-08 | 375 | 377 | 368 | 376 | 18,737,000 | 3,760 |
| 2007-11-07 | 392 | 397 | 381 | 383 | 19,368,000 | 3,830 |
| 2007-11-06 | 377 | 391 | 377 | 385 | 23,551,000 | 3,850 |
| 2007-11-05 | 393 | 396 | 377 | 381 | 29,461,000 | 3,810 |
| 2007-11-02 | 403 | 406 | 400 | 403 | 15,390,000 | 4,030 |
| 2007-11-01 | 411 | 416 | 411 | 411 | 9,401,000 | 4,110 |
| 2007-10-31 | 408 | 411 | 403 | 411 | 12,579,000 | 4,110 |
| 2007-10-30 | 424 | 425 | 408 | 418 | 11,814,000 | 4,180 |
| 2007-10-29 | 421 | 426 | 420 | 422 | 6,839,000 | 4,220 |
| 2007-10-26 | 410 | 417 | 407 | 417 | 11,584,000 | 4,170 |
| 2007-10-25 | 418 | 419 | 406 | 408 | 12,546,000 | 4,080 |
| 2007-10-24 | 420 | 429 | 419 | 420 | 13,687,000 | 4,200 |
| 2007-10-23 | 415 | 419 | 411 | 415 | 7,767,000 | 4,150 |
| 2007-10-22 | 403 | 413 | 402 | 409 | 18,876,000 | 4,090 |
| 2007-10-19 | 432 | 434 | 421 | 422 | 12,878,000 | 4,220 |
| 2007-10-18 | 432 | 442 | 431 | 438 | 13,397,000 | 4,380 |
| 2007-10-17 | 442 | 443 | 423 | 430 | 30,875,000 | 4,300 |
| 2007-10-16 | 453 | 458 | 449 | 449 | 19,134,000 | 4,490 |
| 2007-10-15 | 450 | 454 | 448 | 451 | 9,390,000 | 4,510 |
| 2007-10-12 | 451 | 453 | 445 | 448 | 10,194,000 | 4,480 |
| 2007-10-11 | 444 | 453 | 441 | 452 | 14,343,000 | 4,520 |
| 2007-10-10 | 445 | 446 | 440 | 443 | 7,527,000 | 4,430 |
| 2007-10-09 | 444 | 447 | 440 | 441 | 8,624,000 | 4,410 |
| 2007-10-05 | 445 | 445 | 440 | 442 | 9,124,000 | 4,420 |
| 2007-10-04 | 441 | 445 | 439 | 445 | 14,374,000 | 4,450 |
| 2007-10-03 | 433 | 443 | 432 | 442 | 20,499,000 | 4,420 |
| 2007-10-02 | 434 | 437 | 431 | 432 | 15,473,000 | 4,320 |
| 2007-10-01 | 427 | 430 | 422 | 426 | 7,266,000 | 4,260 |
| 2007-09-28 | 434 | 435 | 426 | 429 | 10,083,000 | 4,290 |
| 2007-09-27 | 428 | 432 | 427 | 430 | 13,336,000 | 4,300 |
| 2007-09-26 | 422 | 423 | 417 | 423 | 11,169,000 | 4,230 |
| 2007-09-25 | 419 | 424 | 412 | 422 | 16,876,000 | 4,220 |
| 2007-09-21 | 413 | 421 | 413 | 420 | 25,726,000 | 4,200 |
| 2007-09-20 | 409 | 415 | 409 | 413 | 26,291,000 | 4,130 |
| 2007-09-19 | 394 | 403 | 390 | 403 | 14,957,000 | 4,030 |
| 2007-09-18 | 380 | 383 | 377 | 379 | 14,250,000 | 3,790 |
| 2007-09-14 | 384 | 389 | 383 | 389 | 22,109,000 | 3,890 |
| 2007-09-13 | 394 | 395 | 382 | 382 | 17,907,000 | 3,820 |
| 2007-09-12 | 402 | 405 | 389 | 392 | 11,829,000 | 3,920 |
| 2007-09-11 | 395 | 402 | 386 | 397 | 13,468,000 | 3,970 |
| 2007-09-10 | 395 | 397 | 389 | 394 | 13,766,000 | 3,940 |
| 2007-09-07 | 406 | 410 | 401 | 405 | 10,412,000 | 4,050 |
| 2007-09-06 | 410 | 413 | 402 | 413 | 19,141,000 | 4,130 |
| 2007-09-05 | 423 | 426 | 409 | 409 | 11,572,000 | 4,090 |
| 2007-09-04 | 423 | 427 | 417 | 418 | 9,991,000 | 4,180 |
| 2007-09-03 | 427 | 435 | 422 | 425 | 19,046,000 | 4,250 |
| 2007-08-31 | 409 | 422 | 406 | 422 | 13,185,000 | 4,220 |
| 2007-08-30 | 410 | 412 | 405 | 408 | 10,404,000 | 4,080 |
| 2007-08-29 | 396 | 405 | 395 | 405 | 13,976,000 | 4,050 |
| 2007-08-28 | 412 | 416 | 410 | 415 | 6,685,000 | 4,150 |
| 2007-08-27 | 423 | 425 | 414 | 415 | 11,368,000 | 4,150 |
| 2007-08-24 | 414 | 416 | 409 | 414 | 11,808,000 | 4,140 |
| 2007-08-23 | 411 | 417 | 409 | 414 | 17,588,000 | 4,140 |
| 2007-08-22 | 401 | 404 | 392 | 396 | 11,512,000 | 3,960 |
| 2007-08-21 | 384 | 407 | 383 | 401 | 22,207,000 | 4,010 |
| 2007-08-20 | 392 | 398 | 388 | 388 | 17,853,000 | 3,880 |
| 2007-08-17 | 403 | 405 | 371 | 374 | 22,769,000 | 3,740 |
| 2007-08-16 | 419 | 421 | 400 | 412 | 26,125,000 | 4,120 |
| 2007-08-15 | 432 | 436 | 427 | 429 | 17,963,000 | 4,290 |
| 2007-08-14 | 436 | 445 | 436 | 442 | 17,916,000 | 4,420 |
| 2007-08-13 | 432 | 441 | 430 | 434 | 21,973,000 | 4,340 |
| 2007-08-10 | 426 | 428 | 418 | 422 | 24,300,000 | 4,220 |
| 2007-08-09 | 441 | 449 | 435 | 439 | 26,700,000 | 4,390 |
| 2007-08-08 | 448 | 453 | 435 | 437 | 19,957,000 | 4,370 |
| 2007-08-07 | 458 | 460 | 448 | 449 | 11,644,000 | 4,490 |
| 2007-08-06 | 445 | 455 | 443 | 454 | 12,013,000 | 4,540 |
| 2007-08-03 | 456 | 460 | 449 | 453 | 20,999,000 | 4,530 |
| 2007-08-02 | 458 | 464 | 443 | 456 | 28,521,000 | 4,560 |
| 2007-08-01 | 460 | 472 | 453 | 454 | 19,912,000 | 4,540 |
| 2007-07-31 | 485 | 489 | 463 | 465 | 28,328,000 | 4,650 |
| 2007-07-30 | 450 | 480 | 448 | 479 | 33,860,000 | 4,790 |
| 2007-07-27 | 459 | 465 | 454 | 455 | 27,960,000 | 4,550 |
| 2007-07-26 | 488 | 490 | 474 | 474 | 24,012,000 | 4,740 |
| 2007-07-25 | 485 | 494 | 484 | 493 | 33,825,000 | 4,930 |
| 2007-07-24 | 496 | 498 | 487 | 495 | 37,953,000 | 4,950 |
| 2007-07-23 | 493 | 501 | 485 | 501 | 76,456,000 | 5,010 |
| 2007-07-20 | 482 | 497 | 481 | 494 | 80,037,000 | 4,940 |
| 2007-07-19 | 463 | 477 | 462 | 477 | 32,281,000 | 4,770 |
| 2007-07-18 | 463 | 469 | 458 | 459 | 27,409,000 | 4,590 |
| 2007-07-17 | 464 | 466 | 461 | 464 | 16,444,000 | 4,640 |
| 2007-07-13 | 467 | 471 | 462 | 464 | 16,731,000 | 4,640 |
| 2007-07-12 | 469 | 470 | 460 | 462 | 11,596,000 | 4,620 |
| 2007-07-11 | 467 | 469 | 462 | 465 | 18,208,000 | 4,650 |
| 2007-07-10 | 472 | 473 | 468 | 472 | 18,083,000 | 4,720 |
| 2007-07-09 | 473 | 478 | 470 | 473 | 19,527,000 | 4,730 |
| 2007-07-06 | 473 | 474 | 467 | 471 | 12,746,000 | 4,710 |
| 2007-07-05 | 468 | 477 | 468 | 474 | 19,404,000 | 4,740 |
| 2007-07-04 | 468 | 472 | 467 | 468 | 10,019,000 | 4,680 |
| 2007-07-03 | 474 | 477 | 466 | 467 | 22,848,000 | 4,670 |
| 2007-07-02 | 469 | 477 | 465 | 476 | 22,136,000 | 4,760 |
| 2007-06-29 | 464 | 469 | 463 | 468 | 11,883,000 | 4,680 |
| 2007-06-28 | 462 | 464 | 459 | 462 | 15,496,000 | 4,620 |
| 2007-06-27 | 465 | 466 | 458 | 458 | 22,241,000 | 4,580 |
| 2007-06-26 | 477 | 478 | 467 | 469 | 20,893,000 | 4,690 |
| 2007-06-25 | 480 | 482 | 476 | 476 | 19,241,000 | 4,760 |
| 2007-06-22 | 481 | 486 | 478 | 484 | 29,795,000 | 4,840 |
| 2007-06-21 | 472 | 484 | 472 | 484 | 31,291,000 | 4,840 |
| 2007-06-20 | 480 | 482 | 470 | 472 | 26,046,000 | 4,720 |
| 2007-06-19 | 470 | 481 | 466 | 477 | 27,993,000 | 4,770 |
| 2007-06-18 | 476 | 480 | 472 | 473 | 28,121,000 | 4,730 |
| 2007-06-15 | 467 | 472 | 465 | 471 | 65,645,000 | 4,710 |
| 2007-06-14 | 446 | 455 | 444 | 454 | 40,340,000 | 4,540 |
| 2007-06-13 | 433 | 439 | 431 | 437 | 26,852,000 | 4,370 |
| 2007-06-12 | 441 | 445 | 435 | 438 | 22,523,000 | 4,380 |
| 2007-06-11 | 451 | 452 | 439 | 440 | 18,753,000 | 4,400 |
| 2007-06-08 | 448 | 449 | 442 | 446 | 26,260,000 | 4,460 |
| 2007-06-07 | 445 | 452 | 445 | 449 | 23,409,000 | 4,490 |
| 2007-06-06 | 448 | 453 | 445 | 451 | 30,096,000 | 4,510 |
| 2007-06-05 | 455 | 458 | 445 | 448 | 48,077,000 | 4,480 |
| 2007-06-04 | 439 | 459 | 438 | 455 | 73,611,000 | 4,550 |
| 2007-06-01 | 421 | 431 | 419 | 429 | 30,244,000 | 4,290 |
| 2007-05-31 | 423 | 424 | 418 | 418 | 17,631,000 | 4,180 |
| 2007-05-30 | 422 | 427 | 417 | 418 | 22,028,000 | 4,180 |
| 2007-05-29 | 421 | 425 | 418 | 425 | 14,506,000 | 4,250 |
| 2007-05-28 | 420 | 426 | 420 | 424 | 13,358,000 | 4,240 |
| 2007-05-25 | 420 | 424 | 416 | 419 | 28,120,000 | 4,190 |
| 2007-05-24 | 425 | 430 | 422 | 424 | 26,402,000 | 4,240 |
| 2007-05-23 | 442 | 444 | 425 | 426 | 75,649,000 | 4,260 |
| 2007-05-22 | 406 | 407 | 400 | 407 | 22,940,000 | 4,070 |
| 2007-05-21 | 403 | 410 | 399 | 408 | 32,684,000 | 4,080 |
| 2007-05-18 | 418 | 419 | 404 | 407 | 18,592,000 | 4,070 |
| 2007-05-17 | 424 | 426 | 417 | 417 | 17,559,000 | 4,170 |
| 2007-05-16 | 427 | 432 | 418 | 423 | 20,920,000 | 4,230 |
| 2007-05-15 | 442 | 444 | 425 | 429 | 46,439,000 | 4,290 |
| 2007-05-14 | 441 | 446 | 435 | 435 | 28,880,000 | 4,350 |
| 2007-05-11 | 440 | 445 | 432 | 436 | 26,876,000 | 4,360 |
| 2007-05-10 | 446 | 452 | 443 | 444 | 44,220,000 | 4,440 |
| 2007-05-09 | 436 | 440 | 432 | 439 | 46,527,000 | 4,390 |
| 2007-05-08 | 448 | 450 | 437 | 441 | 32,939,000 | 4,410 |
| 2007-05-07 | 440 | 446 | 440 | 446 | 31,601,000 | 4,460 |
| 2007-05-02 | 420 | 438 | 420 | 435 | 31,705,000 | 4,350 |
| 2007-05-01 | 428 | 429 | 414 | 418 | 27,376,000 | 4,180 |
| 2007-04-27 | 430 | 439 | 424 | 425 | 52,523,000 | 4,250 |
| 2007-04-26 | 443 | 461 | 435 | 437 | 48,068,000 | 4,370 |
| 2007-04-25 | 445 | 446 | 437 | 439 | 16,665,000 | 4,390 |
| 2007-04-24 | 452 | 455 | 445 | 447 | 22,836,000 | 4,470 |
| 2007-04-23 | 463 | 466 | 455 | 456 | 19,137,000 | 4,560 |
| 2007-04-20 | 467 | 469 | 459 | 461 | 13,484,000 | 4,610 |
| 2007-04-19 | 469 | 476 | 460 | 463 | 19,682,000 | 4,630 |
| 2007-04-18 | 465 | 473 | 463 | 473 | 23,552,000 | 4,730 |
| 2007-04-17 | 469 | 472 | 462 | 465 | 19,819,000 | 4,650 |
| 2007-04-16 | 468 | 471 | 461 | 467 | 18,827,000 | 4,670 |
| 2007-04-13 | 477 | 477 | 464 | 464 | 18,801,000 | 4,640 |
| 2007-04-12 | 465 | 476 | 464 | 474 | 32,248,000 | 4,740 |
| 2007-04-11 | 469 | 471 | 464 | 464 | 24,380,000 | 4,640 |
| 2007-04-10 | 456 | 468 | 455 | 466 | 34,817,000 | 4,660 |
| 2007-04-09 | 460 | 462 | 455 | 456 | 19,444,000 | 4,560 |
| 2007-04-06 | 456 | 463 | 456 | 458 | 19,722,000 | 4,580 |
| 2007-04-05 | 465 | 467 | 455 | 456 | 21,589,000 | 4,560 |
| 2007-04-04 | 473 | 475 | 463 | 465 | 39,885,000 | 4,650 |
| 2007-04-03 | 457 | 469 | 450 | 467 | 43,127,000 | 4,670 |
| 2007-04-02 | 477 | 479 | 454 | 454 | 31,422,000 | 4,540 |
| 2007-03-30 | 490 | 491 | 474 | 475 | 22,888,000 | 4,750 |
| 2007-03-29 | 476 | 489 | 469 | 483 | 34,019,000 | 4,830 |
| 2007-03-28 | 493 | 496 | 480 | 486 | 24,898,000 | 4,860 |
| 2007-03-27 | 494 | 501 | 492 | 497 | 19,911,000 | 4,970 |
| 2007-03-26 | 498 | 499 | 493 | 496 | 14,055,000 | 4,960 |
| 2007-03-23 | 502 | 507 | 494 | 496 | 32,561,000 | 4,960 |
| 2007-03-22 | 494 | 506 | 490 | 500 | 46,075,000 | 5,000 |
| 2007-03-20 | 498 | 499 | 485 | 486 | 34,056,000 | 4,860 |
| 2007-03-19 | 487 | 496 | 485 | 492 | 34,307,000 | 4,920 |
| 2007-03-16 | 503 | 505 | 490 | 492 | 46,489,000 | 4,920 |
| 2007-03-15 | 491 | 510 | 491 | 506 | 56,279,000 | 5,060 |
| 2007-03-14 | 493 | 498 | 480 | 483 | 56,738,000 | 4,830 |
| 2007-03-13 | 513 | 516 | 507 | 508 | 49,914,000 | 5,080 |
| 2007-03-12 | 517 | 519 | 503 | 517 | 65,590,000 | 5,170 |
| 2007-03-09 | 510 | 517 | 506 | 507 | 75,928,000 | 5,070 |
| 2007-03-08 | 481 | 503 | 478 | 503 | 74,866,000 | 5,030 |
| 2007-03-07 | 496 | 502 | 474 | 477 | 108,907,000 | 4,770 |
| 2007-03-06 | 453 | 482 | 453 | 481 | 80,622,000 | 4,810 |
| 2007-03-05 | 471 | 478 | 445 | 448 | 77,543,000 | 4,480 |
| 2007-03-02 | 475 | 489 | 463 | 481 | 101,212,000 | 4,810 |
| 2007-03-01 | 483 | 486 | 455 | 476 | 97,201,000 | 4,760 |
| 2007-02-28 | 462 | 484 | 462 | 476 | 67,715,000 | 4,760 |
| 2007-02-27 | 517 | 521 | 491 | 497 | 84,194,000 | 4,970 |
| 2007-02-26 | 487 | 506 | 487 | 505 | 67,468,000 | 5,050 |
| 2007-02-23 | 477 | 485 | 470 | 483 | 35,648,000 | 4,830 |
| 2007-02-22 | 480 | 485 | 470 | 474 | 52,702,000 | 4,740 |
| 2007-02-21 | 462 | 474 | 461 | 470 | 73,093,000 | 4,700 |
| 2007-02-20 | 453 | 461 | 447 | 460 | 55,930,000 | 4,600 |
| 2007-02-19 | 443 | 453 | 441 | 451 | 48,364,000 | 4,510 |
| 2007-02-16 | 447 | 451 | 443 | 444 | 28,992,000 | 4,440 |
| 2007-02-15 | 457 | 458 | 446 | 451 | 30,215,000 | 4,510 |
| 2007-02-14 | 457 | 460 | 450 | 456 | 37,454,000 | 4,560 |
| 2007-02-13 | 447 | 459 | 445 | 454 | 38,162,000 | 4,540 |
| 2007-02-09 | 442 | 449 | 440 | 449 | 29,021,000 | 4,490 |
| 2007-02-08 | 446 | 447 | 433 | 439 | 26,512,000 | 4,390 |
| 2007-02-07 | 440 | 449 | 438 | 447 | 37,868,000 | 4,470 |
| 2007-02-06 | 433 | 445 | 433 | 444 | 36,501,000 | 4,440 |
| 2007-02-05 | 440 | 441 | 428 | 432 | 25,520,000 | 4,320 |
| 2007-02-02 | 441 | 445 | 439 | 442 | 39,210,000 | 4,420 |
| 2007-02-01 | 436 | 446 | 430 | 446 | 41,105,000 | 4,460 |
| 2007-01-31 | 432 | 438 | 429 | 436 | 35,267,000 | 4,360 |
| 2007-01-30 | 441 | 447 | 425 | 431 | 54,484,000 | 4,310 |
| 2007-01-29 | 432 | 440 | 428 | 437 | 53,264,000 | 4,370 |
| 2007-01-26 | 421 | 428 | 421 | 428 | 35,647,000 | 4,280 |
| 2007-01-25 | 429 | 430 | 421 | 423 | 48,628,000 | 4,230 |
| 2007-01-24 | 423 | 430 | 421 | 423 | 68,938,000 | 4,230 |
| 2007-01-23 | 405 | 415 | 402 | 413 | 53,972,000 | 4,130 |
| 2007-01-22 | 399 | 404 | 396 | 404 | 26,408,000 | 4,040 |
| 2007-01-19 | 396 | 398 | 393 | 396 | 10,076,000 | 3,960 |
| 2007-01-18 | 395 | 400 | 394 | 396 | 20,941,000 | 3,960 |
| 2007-01-17 | 390 | 394 | 387 | 393 | 21,503,000 | 3,930 |
| 2007-01-16 | 384 | 393 | 382 | 389 | 26,434,000 | 3,890 |
| 2007-01-15 | 383 | 385 | 378 | 385 | 24,559,000 | 3,850 |
| 2007-01-12 | 387 | 388 | 381 | 381 | 21,119,000 | 3,810 |
| 2007-01-11 | 384 | 387 | 380 | 386 | 28,244,000 | 3,860 |
| 2007-01-10 | 394 | 395 | 381 | 382 | 27,446,000 | 3,820 |
| 2007-01-09 | 387 | 397 | 383 | 394 | 24,777,000 | 3,940 |
| 2007-01-05 | 396 | 397 | 383 | 387 | 30,310,000 | 3,870 |
| 2007-01-04 | 410 | 410 | 401 | 401 | 14,055,000 | 4,010 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1989-03-28]1株→1.03株
