5406 (株)神戸製鋼所 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 160 | 162 | 159 | 162 | 4,138,000 | 1,620 |
| 2008-12-29 | 156 | 161 | 156 | 160 | 8,315,000 | 1,600 |
| 2008-12-26 | 157 | 158 | 153 | 158 | 6,319,000 | 1,580 |
| 2008-12-25 | 157 | 158 | 155 | 157 | 3,051,000 | 1,570 |
| 2008-12-24 | 156 | 157 | 154 | 156 | 5,388,000 | 1,560 |
| 2008-12-22 | 156 | 161 | 156 | 158 | 8,063,000 | 1,580 |
| 2008-12-19 | 156 | 158 | 154 | 155 | 5,925,000 | 1,550 |
| 2008-12-18 | 154 | 158 | 154 | 157 | 12,007,000 | 1,570 |
| 2008-12-17 | 161 | 162 | 150 | 154 | 15,280,000 | 1,540 |
| 2008-12-16 | 159 | 162 | 158 | 160 | 7,296,000 | 1,600 |
| 2008-12-15 | 158 | 162 | 157 | 162 | 6,565,000 | 1,620 |
| 2008-12-12 | 158 | 163 | 153 | 155 | 14,310,000 | 1,550 |
| 2008-12-11 | 158 | 163 | 157 | 163 | 7,606,000 | 1,630 |
| 2008-12-10 | 156 | 163 | 155 | 161 | 10,412,000 | 1,610 |
| 2008-12-09 | 162 | 163 | 157 | 160 | 8,900,000 | 1,600 |
| 2008-12-08 | 152 | 160 | 151 | 157 | 9,947,000 | 1,570 |
| 2008-12-05 | 151 | 152 | 147 | 148 | 8,938,000 | 1,480 |
| 2008-12-04 | 149 | 152 | 148 | 150 | 8,878,000 | 1,500 |
| 2008-12-03 | 152 | 153 | 148 | 149 | 12,227,000 | 1,490 |
| 2008-12-02 | 155 | 155 | 149 | 150 | 15,498,000 | 1,500 |
| 2008-12-01 | 158 | 164 | 157 | 162 | 11,864,000 | 1,620 |
| 2008-11-28 | 153 | 159 | 150 | 158 | 15,382,000 | 1,580 |
| 2008-11-27 | 153 | 155 | 149 | 151 | 7,822,000 | 1,510 |
| 2008-11-26 | 152 | 156 | 150 | 150 | 8,446,000 | 1,500 |
| 2008-11-25 | 158 | 159 | 151 | 154 | 11,787,000 | 1,540 |
| 2008-11-21 | 135 | 146 | 132 | 145 | 13,957,000 | 1,450 |
| 2008-11-20 | 147 | 147 | 138 | 139 | 13,572,000 | 1,390 |
| 2008-11-19 | 156 | 158 | 150 | 152 | 12,677,000 | 1,520 |
| 2008-11-18 | 153 | 158 | 151 | 155 | 11,443,000 | 1,550 |
| 2008-11-17 | 149 | 157 | 148 | 154 | 10,472,000 | 1,540 |
| 2008-11-14 | 157 | 158 | 147 | 150 | 11,718,000 | 1,500 |
| 2008-11-13 | 150 | 152 | 146 | 148 | 11,013,000 | 1,480 |
| 2008-11-12 | 156 | 158 | 153 | 156 | 10,080,000 | 1,560 |
| 2008-11-11 | 160 | 163 | 156 | 159 | 13,921,000 | 1,590 |
| 2008-11-10 | 160 | 167 | 159 | 162 | 14,387,000 | 1,620 |
| 2008-11-07 | 151 | 156 | 149 | 154 | 16,974,000 | 1,540 |
| 2008-11-06 | 163 | 164 | 158 | 161 | 14,007,000 | 1,610 |
| 2008-11-05 | 167 | 173 | 166 | 172 | 17,941,000 | 1,720 |
| 2008-11-04 | 161 | 163 | 159 | 161 | 14,645,000 | 1,610 |
| 2008-10-31 | 155 | 161 | 151 | 156 | 16,946,000 | 1,560 |
| 2008-10-30 | 140 | 161 | 139 | 153 | 24,870,000 | 1,530 |
| 2008-10-29 | 152 | 152 | 133 | 139 | 26,548,000 | 1,390 |
| 2008-10-28 | 124 | 138 | 119 | 135 | 23,332,000 | 1,350 |
| 2008-10-27 | 128 | 138 | 120 | 121 | 21,063,000 | 1,210 |
| 2008-10-24 | 141 | 142 | 131 | 133 | 16,738,000 | 1,330 |
| 2008-10-23 | 146 | 147 | 140 | 146 | 21,232,000 | 1,460 |
| 2008-10-22 | 158 | 159 | 151 | 151 | 12,786,000 | 1,510 |
| 2008-10-21 | 168 | 170 | 163 | 163 | 19,257,000 | 1,630 |
| 2008-10-20 | 163 | 163 | 154 | 159 | 23,074,000 | 1,590 |
| 2008-10-17 | 164 | 166 | 150 | 154 | 18,059,000 | 1,540 |
| 2008-10-16 | 151 | 157 | 151 | 154 | 18,500,000 | 1,540 |
| 2008-10-15 | 171 | 173 | 165 | 170 | 15,575,000 | 1,700 |
| 2008-10-14 | 181 | 183 | 173 | 181 | 25,231,000 | 1,810 |
| 2008-10-10 | 142 | 155 | 138 | 151 | 30,659,000 | 1,510 |
| 2008-10-09 | 171 | 174 | 163 | 165 | 38,121,000 | 1,650 |
| 2008-10-08 | 173 | 178 | 165 | 166 | 23,589,000 | 1,660 |
| 2008-10-07 | 174 | 185 | 173 | 183 | 36,702,000 | 1,830 |
| 2008-10-06 | 196 | 197 | 183 | 189 | 18,395,000 | 1,890 |
| 2008-10-03 | 201 | 207 | 198 | 200 | 27,143,000 | 2,000 |
| 2008-10-02 | 216 | 217 | 202 | 206 | 22,538,000 | 2,060 |
| 2008-10-01 | 221 | 221 | 214 | 215 | 22,507,000 | 2,150 |
| 2008-09-30 | 200 | 212 | 198 | 207 | 17,016,000 | 2,070 |
| 2008-09-29 | 216 | 222 | 213 | 215 | 13,539,000 | 2,150 |
| 2008-09-26 | 231 | 232 | 214 | 216 | 16,578,000 | 2,160 |
| 2008-09-25 | 230 | 231 | 223 | 228 | 12,047,000 | 2,280 |
| 2008-09-24 | 226 | 238 | 225 | 236 | 14,868,000 | 2,360 |
| 2008-09-22 | 243 | 243 | 233 | 233 | 11,769,000 | 2,330 |
| 2008-09-19 | 219 | 230 | 219 | 228 | 20,698,000 | 2,280 |
| 2008-09-18 | 207 | 213 | 205 | 211 | 16,886,000 | 2,110 |
| 2008-09-17 | 226 | 227 | 218 | 219 | 13,316,000 | 2,190 |
| 2008-09-16 | 225 | 225 | 218 | 221 | 18,596,000 | 2,210 |
| 2008-09-12 | 232 | 237 | 229 | 236 | 15,180,000 | 2,360 |
| 2008-09-11 | 232 | 235 | 227 | 227 | 13,605,000 | 2,270 |
| 2008-09-10 | 230 | 236 | 229 | 233 | 11,643,000 | 2,330 |
| 2008-09-09 | 250 | 250 | 238 | 239 | 14,235,000 | 2,390 |
| 2008-09-08 | 245 | 253 | 245 | 252 | 13,742,000 | 2,520 |
| 2008-09-05 | 228 | 238 | 227 | 235 | 16,757,000 | 2,350 |
| 2008-09-04 | 249 | 250 | 240 | 241 | 18,811,000 | 2,410 |
| 2008-09-03 | 259 | 261 | 250 | 254 | 20,617,000 | 2,540 |
| 2008-09-02 | 259 | 266 | 254 | 255 | 20,531,000 | 2,550 |
| 2008-09-01 | 261 | 263 | 259 | 259 | 10,154,000 | 2,590 |
| 2008-08-29 | 259 | 264 | 258 | 264 | 15,352,000 | 2,640 |
| 2008-08-28 | 258 | 258 | 252 | 254 | 9,258,000 | 2,540 |
| 2008-08-27 | 254 | 257 | 253 | 255 | 10,221,000 | 2,550 |
| 2008-08-26 | 252 | 254 | 248 | 254 | 16,064,000 | 2,540 |
| 2008-08-25 | 262 | 263 | 257 | 257 | 11,843,000 | 2,570 |
| 2008-08-22 | 261 | 262 | 258 | 258 | 7,713,000 | 2,580 |
| 2008-08-21 | 262 | 263 | 258 | 261 | 14,691,000 | 2,610 |
| 2008-08-20 | 256 | 261 | 254 | 259 | 20,774,000 | 2,590 |
| 2008-08-19 | 263 | 264 | 258 | 260 | 14,946,000 | 2,600 |
| 2008-08-18 | 261 | 271 | 259 | 267 | 23,675,000 | 2,670 |
| 2008-08-15 | 262 | 265 | 260 | 263 | 11,102,000 | 2,630 |
| 2008-08-14 | 265 | 272 | 264 | 266 | 16,180,000 | 2,660 |
| 2008-08-13 | 263 | 268 | 261 | 265 | 16,555,000 | 2,650 |
| 2008-08-12 | 271 | 272 | 264 | 264 | 17,314,000 | 2,640 |
| 2008-08-11 | 278 | 279 | 269 | 271 | 19,846,000 | 2,710 |
| 2008-08-08 | 271 | 280 | 267 | 275 | 13,137,000 | 2,750 |
| 2008-08-07 | 283 | 283 | 272 | 275 | 17,180,000 | 2,750 |
| 2008-08-06 | 280 | 285 | 277 | 285 | 13,948,000 | 2,850 |
| 2008-08-05 | 278 | 282 | 271 | 273 | 16,365,000 | 2,730 |
| 2008-08-04 | 295 | 296 | 280 | 282 | 20,536,000 | 2,820 |
| 2008-08-01 | 304 | 307 | 295 | 297 | 20,792,000 | 2,970 |
| 2008-07-31 | 302 | 311 | 296 | 308 | 32,004,000 | 3,080 |
| 2008-07-30 | 299 | 301 | 298 | 300 | 15,739,000 | 3,000 |
| 2008-07-29 | 292 | 296 | 290 | 295 | 17,134,000 | 2,950 |
| 2008-07-28 | 298 | 301 | 296 | 299 | 14,483,000 | 2,990 |
| 2008-07-25 | 299 | 299 | 295 | 295 | 13,667,000 | 2,950 |
| 2008-07-24 | 300 | 306 | 298 | 304 | 16,965,000 | 3,040 |
| 2008-07-23 | 292 | 299 | 291 | 296 | 13,945,000 | 2,960 |
| 2008-07-22 | 284 | 290 | 281 | 289 | 14,690,000 | 2,890 |
| 2008-07-18 | 291 | 291 | 279 | 280 | 15,153,000 | 2,800 |
| 2008-07-17 | 286 | 289 | 283 | 286 | 11,607,000 | 2,860 |
| 2008-07-16 | 284 | 287 | 276 | 280 | 18,924,000 | 2,800 |
| 2008-07-15 | 293 | 294 | 284 | 286 | 18,161,000 | 2,860 |
| 2008-07-14 | 288 | 302 | 288 | 296 | 19,195,000 | 2,960 |
| 2008-07-11 | 287 | 291 | 283 | 287 | 17,637,000 | 2,870 |
| 2008-07-10 | 284 | 289 | 282 | 288 | 29,076,000 | 2,880 |
| 2008-07-09 | 292 | 295 | 288 | 288 | 13,991,000 | 2,880 |
| 2008-07-08 | 291 | 292 | 285 | 287 | 11,315,000 | 2,870 |
| 2008-07-07 | 290 | 297 | 286 | 294 | 11,980,000 | 2,940 |
| 2008-07-04 | 289 | 295 | 286 | 292 | 12,440,000 | 2,920 |
| 2008-07-03 | 290 | 291 | 280 | 286 | 23,289,000 | 2,860 |
| 2008-07-02 | 303 | 304 | 291 | 294 | 18,450,000 | 2,940 |
| 2008-07-01 | 307 | 310 | 300 | 300 | 12,975,000 | 3,000 |
| 2008-06-30 | 297 | 306 | 293 | 304 | 18,299,000 | 3,040 |
| 2008-06-27 | 286 | 295 | 285 | 295 | 14,984,000 | 2,950 |
| 2008-06-26 | 300 | 304 | 291 | 295 | 14,901,000 | 2,950 |
| 2008-06-25 | 299 | 303 | 291 | 300 | 16,609,000 | 3,000 |
| 2008-06-24 | 301 | 303 | 295 | 298 | 20,812,000 | 2,980 |
| 2008-06-23 | 301 | 308 | 299 | 305 | 16,460,000 | 3,050 |
| 2008-06-20 | 316 | 319 | 305 | 309 | 24,075,000 | 3,090 |
| 2008-06-19 | 325 | 325 | 313 | 315 | 17,526,000 | 3,150 |
| 2008-06-18 | 324 | 331 | 323 | 330 | 11,800,000 | 3,300 |
| 2008-06-17 | 329 | 330 | 322 | 327 | 17,149,000 | 3,270 |
| 2008-06-16 | 332 | 337 | 331 | 336 | 9,976,000 | 3,360 |
| 2008-06-13 | 324 | 330 | 319 | 327 | 20,796,000 | 3,270 |
| 2008-06-12 | 330 | 332 | 322 | 324 | 15,565,000 | 3,240 |
| 2008-06-11 | 342 | 344 | 336 | 341 | 15,810,000 | 3,410 |
| 2008-06-10 | 351 | 352 | 341 | 341 | 9,294,000 | 3,410 |
| 2008-06-09 | 350 | 352 | 345 | 347 | 17,629,000 | 3,470 |
| 2008-06-06 | 357 | 368 | 355 | 363 | 37,547,000 | 3,630 |
| 2008-06-05 | 346 | 355 | 344 | 350 | 26,334,000 | 3,500 |
| 2008-06-04 | 347 | 348 | 342 | 346 | 11,431,000 | 3,460 |
| 2008-06-03 | 344 | 348 | 341 | 346 | 15,330,000 | 3,460 |
| 2008-06-02 | 346 | 350 | 343 | 347 | 15,059,000 | 3,470 |
| 2008-05-30 | 343 | 350 | 341 | 347 | 14,093,000 | 3,470 |
| 2008-05-29 | 343 | 346 | 337 | 344 | 10,836,000 | 3,440 |
| 2008-05-28 | 354 | 356 | 338 | 338 | 21,707,000 | 3,380 |
| 2008-05-27 | 347 | 351 | 345 | 349 | 12,652,000 | 3,490 |
| 2008-05-26 | 343 | 351 | 341 | 344 | 23,620,000 | 3,440 |
| 2008-05-23 | 361 | 364 | 351 | 353 | 20,283,000 | 3,530 |
| 2008-05-22 | 350 | 366 | 346 | 363 | 22,466,000 | 3,630 |
| 2008-05-21 | 362 | 367 | 355 | 361 | 29,098,000 | 3,610 |
| 2008-05-20 | 352 | 372 | 350 | 368 | 62,092,000 | 3,680 |
| 2008-05-19 | 340 | 346 | 337 | 344 | 27,584,000 | 3,440 |
| 2008-05-16 | 332 | 335 | 325 | 329 | 22,993,000 | 3,290 |
| 2008-05-15 | 315 | 326 | 315 | 321 | 24,544,000 | 3,210 |
| 2008-05-14 | 299 | 309 | 298 | 308 | 12,970,000 | 3,080 |
| 2008-05-13 | 297 | 298 | 292 | 296 | 12,379,000 | 2,960 |
| 2008-05-12 | 295 | 296 | 290 | 296 | 12,665,000 | 2,960 |
| 2008-05-09 | 309 | 311 | 299 | 299 | 15,395,000 | 2,990 |
| 2008-05-08 | 317 | 318 | 310 | 310 | 22,224,000 | 3,100 |
| 2008-05-07 | 325 | 329 | 320 | 321 | 12,278,000 | 3,210 |
| 2008-05-02 | 313 | 318 | 312 | 318 | 11,082,000 | 3,180 |
| 2008-05-01 | 308 | 310 | 305 | 307 | 9,545,000 | 3,070 |
| 2008-04-30 | 309 | 317 | 308 | 311 | 11,744,000 | 3,110 |
| 2008-04-28 | 316 | 321 | 309 | 316 | 16,950,000 | 3,160 |
| 2008-04-25 | 305 | 316 | 305 | 315 | 20,743,000 | 3,150 |
| 2008-04-24 | 309 | 310 | 302 | 303 | 11,352,000 | 3,030 |
| 2008-04-23 | 305 | 315 | 304 | 309 | 9,982,000 | 3,090 |
| 2008-04-22 | 310 | 314 | 308 | 309 | 8,697,000 | 3,090 |
| 2008-04-21 | 311 | 317 | 310 | 314 | 10,060,000 | 3,140 |
| 2008-04-18 | 300 | 306 | 299 | 306 | 9,064,000 | 3,060 |
| 2008-04-17 | 301 | 304 | 299 | 300 | 9,844,000 | 3,000 |
| 2008-04-16 | 294 | 299 | 289 | 296 | 10,146,000 | 2,960 |
| 2008-04-15 | 283 | 293 | 282 | 292 | 13,866,000 | 2,920 |
| 2008-04-14 | 283 | 288 | 282 | 286 | 8,983,000 | 2,860 |
| 2008-04-11 | 291 | 296 | 287 | 293 | 9,042,000 | 2,930 |
| 2008-04-10 | 287 | 294 | 283 | 287 | 12,805,000 | 2,870 |
| 2008-04-09 | 295 | 296 | 286 | 287 | 6,163,000 | 2,870 |
| 2008-04-08 | 295 | 298 | 292 | 293 | 7,278,000 | 2,930 |
| 2008-04-07 | 292 | 299 | 288 | 299 | 10,133,000 | 2,990 |
| 2008-04-04 | 303 | 304 | 292 | 295 | 11,675,000 | 2,950 |
| 2008-04-03 | 301 | 305 | 299 | 303 | 10,721,000 | 3,030 |
| 2008-04-02 | 303 | 303 | 297 | 300 | 9,286,000 | 3,000 |
| 2008-04-01 | 288 | 293 | 285 | 290 | 13,150,000 | 2,900 |
| 2008-03-31 | 292 | 292 | 281 | 284 | 15,198,000 | 2,840 |
| 2008-03-28 | 288 | 296 | 283 | 294 | 12,923,000 | 2,940 |
| 2008-03-27 | 288 | 291 | 283 | 289 | 12,499,000 | 2,890 |
| 2008-03-26 | 288 | 291 | 285 | 291 | 13,059,000 | 2,910 |
| 2008-03-25 | 294 | 294 | 286 | 292 | 17,519,000 | 2,920 |
| 2008-03-24 | 281 | 289 | 279 | 284 | 12,572,000 | 2,840 |
| 2008-03-21 | 278 | 282 | 274 | 281 | 13,066,000 | 2,810 |
| 2008-03-19 | 275 | 281 | 272 | 275 | 22,800,000 | 2,750 |
| 2008-03-18 | 263 | 269 | 258 | 262 | 17,882,000 | 2,620 |
| 2008-03-17 | 264 | 265 | 254 | 261 | 30,303,000 | 2,610 |
| 2008-03-14 | 279 | 282 | 265 | 270 | 25,560,000 | 2,700 |
| 2008-03-13 | 285 | 289 | 276 | 281 | 17,066,000 | 2,810 |
| 2008-03-12 | 300 | 301 | 286 | 287 | 24,384,000 | 2,870 |
| 2008-03-11 | 272 | 287 | 271 | 286 | 30,781,000 | 2,860 |
| 2008-03-10 | 293 | 294 | 278 | 281 | 27,637,000 | 2,810 |
| 2008-03-07 | 305 | 307 | 301 | 303 | 11,089,000 | 3,030 |
| 2008-03-06 | 313 | 319 | 311 | 312 | 15,329,000 | 3,120 |
| 2008-03-05 | 307 | 313 | 304 | 312 | 12,698,000 | 3,120 |
| 2008-03-04 | 313 | 314 | 302 | 308 | 16,482,000 | 3,080 |
| 2008-03-03 | 317 | 318 | 310 | 311 | 17,162,000 | 3,110 |
| 2008-02-29 | 336 | 336 | 327 | 332 | 17,777,000 | 3,320 |
| 2008-02-28 | 339 | 340 | 334 | 338 | 12,667,000 | 3,380 |
| 2008-02-27 | 350 | 350 | 340 | 343 | 12,186,000 | 3,430 |
| 2008-02-26 | 350 | 353 | 343 | 343 | 13,935,000 | 3,430 |
| 2008-02-25 | 344 | 349 | 341 | 348 | 13,811,000 | 3,480 |
| 2008-02-22 | 334 | 341 | 333 | 340 | 16,362,000 | 3,400 |
| 2008-02-21 | 334 | 342 | 333 | 337 | 16,109,000 | 3,370 |
| 2008-02-20 | 341 | 343 | 327 | 329 | 16,388,000 | 3,290 |
| 2008-02-19 | 344 | 347 | 334 | 339 | 23,589,000 | 3,390 |
| 2008-02-18 | 334 | 343 | 334 | 337 | 23,058,000 | 3,370 |
| 2008-02-15 | 336 | 338 | 332 | 336 | 16,665,000 | 3,360 |
| 2008-02-14 | 336 | 342 | 333 | 340 | 15,550,000 | 3,400 |
| 2008-02-13 | 338 | 341 | 324 | 325 | 14,756,000 | 3,250 |
| 2008-02-12 | 326 | 341 | 325 | 333 | 25,677,000 | 3,330 |
| 2008-02-08 | 331 | 339 | 318 | 321 | 28,135,000 | 3,210 |
| 2008-02-07 | 337 | 341 | 329 | 334 | 18,859,000 | 3,340 |
| 2008-02-06 | 346 | 349 | 337 | 338 | 20,136,000 | 3,380 |
| 2008-02-05 | 358 | 366 | 355 | 358 | 13,121,000 | 3,580 |
| 2008-02-04 | 359 | 365 | 359 | 363 | 16,130,000 | 3,630 |
| 2008-02-01 | 357 | 361 | 347 | 349 | 17,048,000 | 3,490 |
| 2008-01-31 | 350 | 359 | 342 | 355 | 17,792,000 | 3,550 |
| 2008-01-30 | 358 | 365 | 353 | 354 | 11,003,000 | 3,540 |
| 2008-01-29 | 358 | 363 | 349 | 356 | 22,173,000 | 3,560 |
| 2008-01-28 | 364 | 366 | 346 | 348 | 16,639,000 | 3,480 |
| 2008-01-25 | 357 | 369 | 356 | 369 | 25,238,000 | 3,690 |
| 2008-01-24 | 335 | 350 | 335 | 348 | 30,871,000 | 3,480 |
| 2008-01-23 | 331 | 334 | 323 | 327 | 25,365,000 | 3,270 |
| 2008-01-22 | 320 | 325 | 310 | 311 | 36,372,000 | 3,110 |
| 2008-01-21 | 349 | 349 | 337 | 340 | 25,811,000 | 3,400 |
| 2008-01-18 | 333 | 356 | 332 | 354 | 28,708,000 | 3,540 |
| 2008-01-17 | 331 | 343 | 331 | 341 | 31,167,000 | 3,410 |
| 2008-01-16 | 333 | 342 | 324 | 326 | 39,377,000 | 3,260 |
| 2008-01-15 | 356 | 358 | 347 | 348 | 27,884,000 | 3,480 |
| 2008-01-11 | 361 | 365 | 351 | 351 | 18,084,000 | 3,510 |
| 2008-01-10 | 360 | 365 | 356 | 357 | 19,424,000 | 3,570 |
| 2008-01-09 | 344 | 360 | 342 | 360 | 34,566,000 | 3,600 |
| 2008-01-08 | 344 | 355 | 340 | 354 | 32,517,000 | 3,540 |
| 2008-01-07 | 343 | 352 | 343 | 346 | 27,115,000 | 3,460 |
| 2008-01-04 | 364 | 371 | 341 | 347 | 24,702,000 | 3,470 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1989-03-28]1株→1.03株
