5406 (株)神戸製鋼所 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 173 | 174 | 168 | 168 | 7,228,000 | 1,680 |
| 2009-12-29 | 174 | 175 | 172 | 172 | 8,358,000 | 1,720 |
| 2009-12-28 | 173 | 175 | 172 | 173 | 8,160,000 | 1,730 |
| 2009-12-25 | 173 | 173 | 170 | 171 | 6,180,000 | 1,710 |
| 2009-12-24 | 169 | 173 | 169 | 172 | 13,030,000 | 1,720 |
| 2009-12-22 | 167 | 169 | 166 | 168 | 6,233,000 | 1,680 |
| 2009-12-21 | 168 | 168 | 165 | 166 | 6,701,000 | 1,660 |
| 2009-12-18 | 168 | 171 | 167 | 167 | 8,976,000 | 1,670 |
| 2009-12-17 | 168 | 171 | 167 | 170 | 11,986,000 | 1,700 |
| 2009-12-16 | 167 | 169 | 165 | 166 | 5,299,000 | 1,660 |
| 2009-12-15 | 165 | 167 | 164 | 165 | 8,545,000 | 1,650 |
| 2009-12-14 | 166 | 168 | 164 | 166 | 7,690,000 | 1,660 |
| 2009-12-11 | 165 | 168 | 162 | 168 | 15,720,000 | 1,680 |
| 2009-12-10 | 163 | 165 | 161 | 163 | 10,710,000 | 1,630 |
| 2009-12-09 | 163 | 165 | 162 | 164 | 12,819,000 | 1,640 |
| 2009-12-08 | 164 | 165 | 162 | 164 | 7,739,000 | 1,640 |
| 2009-12-07 | 167 | 169 | 163 | 165 | 12,095,000 | 1,650 |
| 2009-12-04 | 164 | 165 | 159 | 161 | 9,642,000 | 1,610 |
| 2009-12-03 | 157 | 163 | 156 | 163 | 18,224,000 | 1,630 |
| 2009-12-02 | 149 | 156 | 149 | 153 | 9,364,000 | 1,530 |
| 2009-12-01 | 146 | 153 | 145 | 152 | 9,879,000 | 1,520 |
| 2009-11-30 | 145 | 148 | 144 | 147 | 10,243,000 | 1,470 |
| 2009-11-27 | 144 | 145 | 142 | 144 | 8,930,000 | 1,440 |
| 2009-11-26 | 143 | 149 | 142 | 149 | 12,016,000 | 1,490 |
| 2009-11-25 | 150 | 150 | 144 | 144 | 14,034,000 | 1,440 |
| 2009-11-24 | 151 | 154 | 148 | 148 | 6,497,000 | 1,480 |
| 2009-11-20 | 148 | 151 | 148 | 150 | 6,342,000 | 1,500 |
| 2009-11-19 | 151 | 152 | 147 | 149 | 13,667,000 | 1,490 |
| 2009-11-18 | 156 | 157 | 153 | 154 | 8,921,000 | 1,540 |
| 2009-11-17 | 160 | 161 | 158 | 159 | 4,701,000 | 1,590 |
| 2009-11-16 | 160 | 161 | 158 | 160 | 5,017,000 | 1,600 |
| 2009-11-13 | 161 | 161 | 158 | 160 | 8,395,000 | 1,600 |
| 2009-11-12 | 166 | 167 | 161 | 161 | 11,246,000 | 1,610 |
| 2009-11-11 | 165 | 167 | 164 | 166 | 6,582,000 | 1,660 |
| 2009-11-10 | 165 | 167 | 164 | 166 | 5,660,000 | 1,660 |
| 2009-11-09 | 165 | 167 | 163 | 163 | 8,005,000 | 1,630 |
| 2009-11-06 | 167 | 167 | 163 | 166 | 9,982,000 | 1,660 |
| 2009-11-05 | 167 | 168 | 165 | 165 | 7,216,000 | 1,650 |
| 2009-11-04 | 162 | 167 | 161 | 167 | 8,062,000 | 1,670 |
| 2009-11-02 | 160 | 163 | 159 | 162 | 7,145,000 | 1,620 |
| 2009-10-30 | 164 | 168 | 163 | 168 | 9,455,000 | 1,680 |
| 2009-10-29 | 159 | 163 | 154 | 161 | 16,052,000 | 1,610 |
| 2009-10-28 | 164 | 164 | 162 | 163 | 6,820,000 | 1,630 |
| 2009-10-27 | 164 | 165 | 163 | 164 | 4,567,000 | 1,640 |
| 2009-10-26 | 167 | 169 | 166 | 167 | 7,549,000 | 1,670 |
| 2009-10-23 | 169 | 170 | 164 | 165 | 8,909,000 | 1,650 |
| 2009-10-22 | 168 | 171 | 167 | 168 | 6,015,000 | 1,680 |
| 2009-10-21 | 169 | 171 | 169 | 170 | 5,268,000 | 1,700 |
| 2009-10-20 | 172 | 173 | 170 | 172 | 7,326,000 | 1,720 |
| 2009-10-19 | 167 | 171 | 167 | 170 | 6,747,000 | 1,700 |
| 2009-10-16 | 171 | 171 | 168 | 169 | 7,002,000 | 1,690 |
| 2009-10-15 | 170 | 172 | 168 | 170 | 12,792,000 | 1,700 |
| 2009-10-14 | 168 | 169 | 164 | 165 | 13,779,000 | 1,650 |
| 2009-10-13 | 170 | 172 | 166 | 167 | 18,073,000 | 1,670 |
| 2009-10-09 | 159 | 163 | 159 | 163 | 8,918,000 | 1,630 |
| 2009-10-08 | 158 | 161 | 156 | 158 | 13,498,000 | 1,580 |
| 2009-10-07 | 153 | 158 | 153 | 158 | 12,586,000 | 1,580 |
| 2009-10-06 | 152 | 152 | 149 | 151 | 11,415,000 | 1,510 |
| 2009-10-05 | 150 | 151 | 147 | 148 | 7,008,000 | 1,480 |
| 2009-10-02 | 151 | 153 | 148 | 151 | 12,249,000 | 1,510 |
| 2009-10-01 | 160 | 163 | 155 | 156 | 11,522,000 | 1,560 |
| 2009-09-30 | 158 | 159 | 156 | 157 | 7,276,000 | 1,570 |
| 2009-09-29 | 159 | 162 | 157 | 159 | 18,445,000 | 1,590 |
| 2009-09-28 | 156 | 157 | 151 | 151 | 15,319,000 | 1,510 |
| 2009-09-25 | 162 | 163 | 159 | 159 | 7,446,000 | 1,590 |
| 2009-09-24 | 164 | 166 | 163 | 165 | 6,657,000 | 1,650 |
| 2009-09-18 | 164 | 165 | 163 | 164 | 8,806,000 | 1,640 |
| 2009-09-17 | 165 | 168 | 164 | 167 | 12,090,000 | 1,670 |
| 2009-09-16 | 164 | 165 | 162 | 162 | 6,658,000 | 1,620 |
| 2009-09-15 | 165 | 166 | 161 | 161 | 6,899,000 | 1,610 |
| 2009-09-14 | 167 | 167 | 163 | 165 | 5,990,000 | 1,650 |
| 2009-09-11 | 170 | 171 | 166 | 168 | 11,352,000 | 1,680 |
| 2009-09-10 | 172 | 173 | 168 | 170 | 20,864,000 | 1,700 |
| 2009-09-09 | 168 | 171 | 167 | 171 | 13,422,000 | 1,710 |
| 2009-09-08 | 169 | 171 | 168 | 170 | 6,954,000 | 1,700 |
| 2009-09-07 | 166 | 168 | 165 | 168 | 7,493,000 | 1,680 |
| 2009-09-04 | 168 | 168 | 161 | 163 | 10,208,000 | 1,630 |
| 2009-09-03 | 168 | 170 | 167 | 168 | 11,501,000 | 1,680 |
| 2009-09-02 | 170 | 170 | 166 | 169 | 9,154,000 | 1,690 |
| 2009-09-01 | 172 | 175 | 170 | 172 | 7,439,000 | 1,720 |
| 2009-08-31 | 176 | 179 | 171 | 172 | 10,509,000 | 1,720 |
| 2009-08-28 | 177 | 178 | 175 | 175 | 9,686,000 | 1,750 |
| 2009-08-27 | 180 | 181 | 176 | 177 | 8,718,000 | 1,770 |
| 2009-08-26 | 184 | 185 | 181 | 182 | 7,729,000 | 1,820 |
| 2009-08-25 | 184 | 185 | 182 | 183 | 8,646,000 | 1,830 |
| 2009-08-24 | 183 | 186 | 182 | 184 | 9,674,000 | 1,840 |
| 2009-08-21 | 182 | 186 | 178 | 181 | 27,252,000 | 1,810 |
| 2009-08-20 | 178 | 180 | 173 | 177 | 15,558,000 | 1,770 |
| 2009-08-19 | 175 | 178 | 174 | 174 | 5,483,000 | 1,740 |
| 2009-08-18 | 174 | 176 | 172 | 175 | 9,691,000 | 1,750 |
| 2009-08-17 | 183 | 184 | 176 | 177 | 10,503,000 | 1,770 |
| 2009-08-14 | 183 | 185 | 182 | 185 | 7,463,000 | 1,850 |
| 2009-08-13 | 183 | 185 | 180 | 182 | 8,503,000 | 1,820 |
| 2009-08-12 | 182 | 183 | 180 | 180 | 6,027,000 | 1,800 |
| 2009-08-11 | 183 | 185 | 181 | 184 | 10,576,000 | 1,840 |
| 2009-08-10 | 186 | 187 | 183 | 184 | 7,513,000 | 1,840 |
| 2009-08-07 | 185 | 186 | 180 | 183 | 12,576,000 | 1,830 |
| 2009-08-06 | 180 | 189 | 180 | 188 | 15,049,000 | 1,880 |
| 2009-08-05 | 184 | 184 | 181 | 181 | 4,741,000 | 1,810 |
| 2009-08-04 | 185 | 185 | 181 | 183 | 9,380,000 | 1,830 |
| 2009-08-03 | 182 | 183 | 179 | 182 | 6,486,000 | 1,820 |
| 2009-07-31 | 182 | 183 | 180 | 183 | 7,196,000 | 1,830 |
| 2009-07-30 | 183 | 183 | 175 | 180 | 16,993,000 | 1,800 |
| 2009-07-29 | 179 | 184 | 177 | 180 | 18,459,000 | 1,800 |
| 2009-07-28 | 179 | 183 | 175 | 182 | 15,490,000 | 1,820 |
| 2009-07-27 | 180 | 181 | 177 | 178 | 6,385,000 | 1,780 |
| 2009-07-24 | 178 | 179 | 176 | 177 | 6,498,000 | 1,770 |
| 2009-07-23 | 169 | 174 | 169 | 173 | 7,548,000 | 1,730 |
| 2009-07-22 | 167 | 173 | 166 | 171 | 11,206,000 | 1,710 |
| 2009-07-21 | 167 | 169 | 166 | 169 | 7,719,000 | 1,690 |
| 2009-07-17 | 163 | 165 | 160 | 163 | 4,826,000 | 1,630 |
| 2009-07-16 | 165 | 167 | 162 | 162 | 8,329,000 | 1,620 |
| 2009-07-15 | 161 | 164 | 159 | 160 | 8,937,000 | 1,600 |
| 2009-07-14 | 159 | 161 | 157 | 159 | 5,312,000 | 1,590 |
| 2009-07-13 | 156 | 159 | 151 | 153 | 11,042,000 | 1,530 |
| 2009-07-10 | 164 | 167 | 159 | 160 | 7,975,000 | 1,600 |
| 2009-07-09 | 163 | 167 | 162 | 163 | 10,401,000 | 1,630 |
| 2009-07-08 | 171 | 171 | 165 | 166 | 16,610,000 | 1,660 |
| 2009-07-07 | 179 | 180 | 174 | 174 | 7,849,000 | 1,740 |
| 2009-07-06 | 182 | 183 | 176 | 178 | 10,968,000 | 1,780 |
| 2009-07-03 | 181 | 184 | 180 | 183 | 13,240,000 | 1,830 |
| 2009-07-02 | 180 | 187 | 178 | 185 | 17,667,000 | 1,850 |
| 2009-07-01 | 178 | 180 | 176 | 178 | 7,988,000 | 1,780 |
| 2009-06-30 | 179 | 181 | 178 | 180 | 13,230,000 | 1,800 |
| 2009-06-29 | 179 | 180 | 174 | 174 | 5,161,000 | 1,740 |
| 2009-06-26 | 182 | 183 | 177 | 179 | 8,691,000 | 1,790 |
| 2009-06-25 | 174 | 181 | 173 | 179 | 12,149,000 | 1,790 |
| 2009-06-24 | 176 | 177 | 173 | 173 | 11,402,000 | 1,730 |
| 2009-06-23 | 174 | 175 | 172 | 173 | 14,896,000 | 1,730 |
| 2009-06-22 | 185 | 185 | 180 | 181 | 12,487,000 | 1,810 |
| 2009-06-19 | 186 | 191 | 183 | 183 | 15,043,000 | 1,830 |
| 2009-06-18 | 188 | 189 | 178 | 179 | 14,084,000 | 1,790 |
| 2009-06-17 | 186 | 192 | 186 | 189 | 11,315,000 | 1,890 |
| 2009-06-16 | 193 | 194 | 187 | 188 | 12,648,000 | 1,880 |
| 2009-06-15 | 200 | 204 | 199 | 201 | 16,989,000 | 2,010 |
| 2009-06-12 | 199 | 202 | 196 | 198 | 21,984,000 | 1,980 |
| 2009-06-11 | 187 | 196 | 186 | 195 | 34,479,000 | 1,950 |
| 2009-06-10 | 178 | 184 | 176 | 184 | 15,685,000 | 1,840 |
| 2009-06-09 | 178 | 179 | 175 | 175 | 8,603,000 | 1,750 |
| 2009-06-08 | 181 | 182 | 178 | 179 | 6,109,000 | 1,790 |
| 2009-06-05 | 179 | 180 | 178 | 179 | 8,610,000 | 1,790 |
| 2009-06-04 | 173 | 178 | 173 | 175 | 11,181,000 | 1,750 |
| 2009-06-03 | 177 | 179 | 175 | 175 | 9,124,000 | 1,750 |
| 2009-06-02 | 181 | 183 | 175 | 176 | 23,528,000 | 1,760 |
| 2009-06-01 | 167 | 176 | 166 | 176 | 18,820,000 | 1,760 |
| 2009-05-29 | 167 | 170 | 165 | 165 | 22,188,000 | 1,650 |
| 2009-05-28 | 162 | 166 | 162 | 164 | 8,482,000 | 1,640 |
| 2009-05-27 | 167 | 168 | 165 | 166 | 10,592,000 | 1,660 |
| 2009-05-26 | 167 | 168 | 163 | 163 | 6,513,000 | 1,630 |
| 2009-05-25 | 163 | 169 | 161 | 166 | 15,099,000 | 1,660 |
| 2009-05-22 | 160 | 162 | 159 | 159 | 7,852,000 | 1,590 |
| 2009-05-21 | 164 | 164 | 161 | 162 | 11,577,000 | 1,620 |
| 2009-05-20 | 165 | 168 | 164 | 165 | 14,325,000 | 1,650 |
| 2009-05-19 | 162 | 163 | 160 | 163 | 11,228,000 | 1,630 |
| 2009-05-18 | 161 | 162 | 155 | 155 | 12,907,000 | 1,550 |
| 2009-05-15 | 162 | 165 | 161 | 165 | 6,141,000 | 1,650 |
| 2009-05-14 | 166 | 167 | 160 | 160 | 12,043,000 | 1,600 |
| 2009-05-13 | 171 | 172 | 168 | 168 | 10,024,000 | 1,680 |
| 2009-05-12 | 168 | 172 | 168 | 170 | 7,288,000 | 1,700 |
| 2009-05-11 | 175 | 176 | 171 | 172 | 10,055,000 | 1,720 |
| 2009-05-08 | 173 | 174 | 170 | 173 | 11,115,000 | 1,730 |
| 2009-05-07 | 177 | 178 | 172 | 174 | 14,281,000 | 1,740 |
| 2009-05-01 | 160 | 166 | 157 | 166 | 22,358,000 | 1,660 |
| 2009-04-30 | 167 | 170 | 159 | 162 | 23,174,000 | 1,620 |
| 2009-04-28 | 173 | 174 | 162 | 162 | 15,756,000 | 1,620 |
| 2009-04-27 | 175 | 176 | 171 | 172 | 9,001,000 | 1,720 |
| 2009-04-24 | 175 | 176 | 171 | 171 | 14,368,000 | 1,710 |
| 2009-04-23 | 180 | 180 | 171 | 177 | 23,275,000 | 1,770 |
| 2009-04-22 | 186 | 188 | 175 | 179 | 25,899,000 | 1,790 |
| 2009-04-21 | 185 | 188 | 180 | 184 | 35,959,000 | 1,840 |
| 2009-04-20 | 178 | 192 | 178 | 191 | 52,762,000 | 1,910 |
| 2009-04-17 | 171 | 176 | 170 | 175 | 34,008,000 | 1,750 |
| 2009-04-16 | 164 | 169 | 162 | 162 | 19,874,000 | 1,620 |
| 2009-04-15 | 160 | 163 | 158 | 159 | 26,417,000 | 1,590 |
| 2009-04-14 | 161 | 162 | 155 | 159 | 21,709,000 | 1,590 |
| 2009-04-13 | 146 | 160 | 145 | 158 | 25,777,000 | 1,580 |
| 2009-04-10 | 147 | 147 | 143 | 145 | 11,751,000 | 1,450 |
| 2009-04-09 | 138 | 143 | 137 | 142 | 12,540,000 | 1,420 |
| 2009-04-08 | 136 | 138 | 135 | 136 | 15,848,000 | 1,360 |
| 2009-04-07 | 148 | 148 | 143 | 143 | 13,497,000 | 1,430 |
| 2009-04-06 | 145 | 150 | 144 | 149 | 16,569,000 | 1,490 |
| 2009-04-03 | 144 | 147 | 140 | 142 | 17,324,000 | 1,420 |
| 2009-04-02 | 131 | 140 | 129 | 139 | 14,767,000 | 1,390 |
| 2009-04-01 | 127 | 129 | 126 | 127 | 12,482,000 | 1,270 |
| 2009-03-31 | 126 | 132 | 126 | 126 | 12,046,000 | 1,260 |
| 2009-03-30 | 142 | 144 | 131 | 131 | 10,095,000 | 1,310 |
| 2009-03-27 | 138 | 144 | 138 | 142 | 12,285,000 | 1,420 |
| 2009-03-26 | 137 | 139 | 134 | 137 | 9,267,000 | 1,370 |
| 2009-03-25 | 136 | 139 | 135 | 137 | 19,119,000 | 1,370 |
| 2009-03-24 | 135 | 136 | 133 | 133 | 16,128,000 | 1,330 |
| 2009-03-23 | 123 | 128 | 123 | 127 | 11,896,000 | 1,270 |
| 2009-03-19 | 122 | 126 | 121 | 121 | 18,434,000 | 1,210 |
| 2009-03-18 | 121 | 123 | 118 | 120 | 18,808,000 | 1,200 |
| 2009-03-17 | 118 | 121 | 117 | 119 | 13,071,000 | 1,190 |
| 2009-03-16 | 112 | 118 | 112 | 118 | 12,475,000 | 1,180 |
| 2009-03-13 | 114 | 114 | 111 | 113 | 14,111,000 | 1,130 |
| 2009-03-12 | 114 | 115 | 109 | 111 | 13,671,000 | 1,110 |
| 2009-03-11 | 118 | 119 | 115 | 116 | 9,540,000 | 1,160 |
| 2009-03-10 | 113 | 116 | 112 | 114 | 12,908,000 | 1,140 |
| 2009-03-09 | 118 | 119 | 112 | 113 | 13,634,000 | 1,130 |
| 2009-03-06 | 117 | 121 | 114 | 118 | 15,259,000 | 1,180 |
| 2009-03-05 | 119 | 123 | 117 | 119 | 20,208,000 | 1,190 |
| 2009-03-04 | 112 | 117 | 110 | 117 | 14,607,000 | 1,170 |
| 2009-03-03 | 110 | 114 | 109 | 113 | 7,100,000 | 1,130 |
| 2009-03-02 | 115 | 116 | 112 | 113 | 8,892,000 | 1,130 |
| 2009-02-27 | 116 | 120 | 115 | 119 | 11,345,000 | 1,190 |
| 2009-02-26 | 114 | 117 | 112 | 114 | 14,892,000 | 1,140 |
| 2009-02-25 | 116 | 117 | 112 | 115 | 11,727,000 | 1,150 |
| 2009-02-24 | 112 | 114 | 111 | 113 | 6,472,000 | 1,130 |
| 2009-02-23 | 114 | 117 | 112 | 116 | 8,896,000 | 1,160 |
| 2009-02-20 | 121 | 122 | 117 | 117 | 10,185,000 | 1,170 |
| 2009-02-19 | 122 | 124 | 121 | 122 | 10,498,000 | 1,220 |
| 2009-02-18 | 118 | 122 | 118 | 120 | 9,212,000 | 1,200 |
| 2009-02-17 | 126 | 126 | 119 | 119 | 8,478,000 | 1,190 |
| 2009-02-16 | 122 | 126 | 120 | 125 | 11,009,000 | 1,250 |
| 2009-02-13 | 125 | 127 | 124 | 124 | 12,487,000 | 1,240 |
| 2009-02-12 | 126 | 128 | 124 | 125 | 23,497,000 | 1,250 |
| 2009-02-10 | 136 | 136 | 116 | 117 | 36,787,000 | 1,170 |
| 2009-02-09 | 140 | 141 | 134 | 134 | 10,803,000 | 1,340 |
| 2009-02-06 | 146 | 147 | 135 | 137 | 15,325,000 | 1,370 |
| 2009-02-05 | 140 | 147 | 140 | 143 | 14,988,000 | 1,430 |
| 2009-02-04 | 135 | 143 | 133 | 142 | 16,912,000 | 1,420 |
| 2009-02-03 | 138 | 142 | 133 | 135 | 16,863,000 | 1,350 |
| 2009-02-02 | 134 | 138 | 132 | 137 | 10,340,000 | 1,370 |
| 2009-01-30 | 138 | 138 | 135 | 137 | 11,874,000 | 1,370 |
| 2009-01-29 | 148 | 150 | 139 | 143 | 20,958,000 | 1,430 |
| 2009-01-28 | 146 | 149 | 142 | 147 | 13,981,000 | 1,470 |
| 2009-01-27 | 137 | 148 | 136 | 148 | 16,301,000 | 1,480 |
| 2009-01-26 | 138 | 139 | 133 | 137 | 6,351,000 | 1,370 |
| 2009-01-23 | 141 | 141 | 133 | 137 | 10,866,000 | 1,370 |
| 2009-01-22 | 147 | 147 | 140 | 142 | 13,046,000 | 1,420 |
| 2009-01-21 | 146 | 149 | 146 | 146 | 6,959,000 | 1,460 |
| 2009-01-20 | 150 | 151 | 145 | 149 | 7,407,000 | 1,490 |
| 2009-01-19 | 154 | 155 | 151 | 151 | 3,613,000 | 1,510 |
| 2009-01-16 | 151 | 152 | 149 | 152 | 7,062,000 | 1,520 |
| 2009-01-15 | 148 | 150 | 145 | 149 | 12,097,000 | 1,490 |
| 2009-01-14 | 155 | 156 | 152 | 153 | 9,080,000 | 1,530 |
| 2009-01-13 | 157 | 158 | 153 | 154 | 10,195,000 | 1,540 |
| 2009-01-09 | 169 | 170 | 165 | 165 | 5,443,000 | 1,650 |
| 2009-01-08 | 171 | 175 | 168 | 169 | 8,986,000 | 1,690 |
| 2009-01-07 | 170 | 180 | 169 | 179 | 16,305,000 | 1,790 |
| 2009-01-06 | 170 | 171 | 168 | 168 | 7,433,000 | 1,680 |
| 2009-01-05 | 167 | 170 | 166 | 168 | 8,640,000 | 1,680 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1989-03-28]1株→1.03株
