5406 (株)神戸製鋼所 の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 209 | 209 | 204 | 206 | 10,070,000 | 2,060 |
| 2010-12-29 | 208 | 211 | 207 | 210 | 7,116,000 | 2,100 |
| 2010-12-28 | 206 | 210 | 206 | 209 | 7,456,000 | 2,090 |
| 2010-12-27 | 208 | 209 | 206 | 207 | 8,863,000 | 2,070 |
| 2010-12-24 | 211 | 211 | 207 | 208 | 7,707,000 | 2,080 |
| 2010-12-22 | 210 | 215 | 209 | 212 | 14,202,000 | 2,120 |
| 2010-12-21 | 209 | 212 | 209 | 211 | 8,791,000 | 2,110 |
| 2010-12-20 | 211 | 212 | 208 | 210 | 8,122,000 | 2,100 |
| 2010-12-17 | 212 | 213 | 211 | 211 | 11,391,000 | 2,110 |
| 2010-12-16 | 209 | 212 | 208 | 210 | 14,426,000 | 2,100 |
| 2010-12-15 | 211 | 211 | 206 | 208 | 11,993,000 | 2,080 |
| 2010-12-14 | 209 | 210 | 208 | 210 | 9,967,000 | 2,100 |
| 2010-12-13 | 207 | 210 | 207 | 210 | 16,857,000 | 2,100 |
| 2010-12-10 | 209 | 209 | 205 | 206 | 22,270,000 | 2,060 |
| 2010-12-09 | 208 | 209 | 207 | 208 | 10,877,000 | 2,080 |
| 2010-12-08 | 204 | 210 | 203 | 209 | 23,866,000 | 2,090 |
| 2010-12-07 | 204 | 205 | 202 | 204 | 15,360,000 | 2,040 |
| 2010-12-06 | 200 | 205 | 200 | 203 | 23,003,000 | 2,030 |
| 2010-12-03 | 198 | 198 | 196 | 197 | 9,201,000 | 1,970 |
| 2010-12-02 | 197 | 198 | 194 | 196 | 13,452,000 | 1,960 |
| 2010-12-01 | 190 | 194 | 189 | 193 | 11,376,000 | 1,930 |
| 2010-11-30 | 195 | 196 | 190 | 190 | 9,476,000 | 1,900 |
| 2010-11-29 | 194 | 197 | 193 | 196 | 6,845,000 | 1,960 |
| 2010-11-26 | 194 | 197 | 193 | 193 | 12,411,000 | 1,930 |
| 2010-11-25 | 190 | 194 | 190 | 192 | 8,242,000 | 1,920 |
| 2010-11-24 | 189 | 192 | 188 | 190 | 9,378,000 | 1,900 |
| 2010-11-22 | 189 | 193 | 188 | 192 | 14,078,000 | 1,920 |
| 2010-11-19 | 189 | 189 | 186 | 187 | 13,820,000 | 1,870 |
| 2010-11-18 | 184 | 187 | 183 | 187 | 8,033,000 | 1,870 |
| 2010-11-17 | 183 | 185 | 183 | 183 | 7,147,000 | 1,830 |
| 2010-11-16 | 188 | 189 | 185 | 186 | 9,775,000 | 1,860 |
| 2010-11-15 | 189 | 190 | 186 | 187 | 5,283,000 | 1,870 |
| 2010-11-12 | 187 | 189 | 186 | 188 | 6,463,000 | 1,880 |
| 2010-11-11 | 191 | 192 | 188 | 189 | 5,396,000 | 1,890 |
| 2010-11-10 | 191 | 192 | 190 | 191 | 9,372,000 | 1,910 |
| 2010-11-09 | 187 | 189 | 186 | 189 | 5,554,000 | 1,890 |
| 2010-11-08 | 187 | 187 | 185 | 187 | 6,087,000 | 1,870 |
| 2010-11-05 | 183 | 186 | 182 | 185 | 11,119,000 | 1,850 |
| 2010-11-04 | 179 | 182 | 179 | 179 | 9,607,000 | 1,790 |
| 2010-11-02 | 175 | 176 | 174 | 175 | 10,115,000 | 1,750 |
| 2010-11-01 | 176 | 177 | 174 | 175 | 11,273,000 | 1,750 |
| 2010-10-29 | 179 | 181 | 173 | 177 | 18,005,000 | 1,770 |
| 2010-10-28 | 180 | 184 | 179 | 182 | 15,407,000 | 1,820 |
| 2010-10-27 | 184 | 184 | 181 | 181 | 9,408,000 | 1,810 |
| 2010-10-26 | 184 | 185 | 183 | 183 | 7,074,000 | 1,830 |
| 2010-10-25 | 183 | 185 | 182 | 183 | 7,814,000 | 1,830 |
| 2010-10-22 | 182 | 185 | 182 | 183 | 15,539,000 | 1,830 |
| 2010-10-21 | 184 | 187 | 182 | 184 | 16,258,000 | 1,840 |
| 2010-10-20 | 182 | 183 | 181 | 182 | 16,458,000 | 1,820 |
| 2010-10-19 | 186 | 188 | 185 | 186 | 12,286,000 | 1,860 |
| 2010-10-18 | 185 | 187 | 183 | 186 | 8,557,000 | 1,860 |
| 2010-10-15 | 185 | 186 | 183 | 185 | 12,136,000 | 1,850 |
| 2010-10-14 | 187 | 191 | 186 | 189 | 14,965,000 | 1,890 |
| 2010-10-13 | 186 | 188 | 182 | 185 | 14,677,000 | 1,850 |
| 2010-10-12 | 193 | 194 | 185 | 185 | 9,982,000 | 1,850 |
| 2010-10-08 | 192 | 195 | 190 | 192 | 10,933,000 | 1,920 |
| 2010-10-07 | 194 | 197 | 193 | 194 | 11,544,000 | 1,940 |
| 2010-10-06 | 197 | 199 | 193 | 196 | 15,065,000 | 1,960 |
| 2010-10-05 | 195 | 196 | 190 | 195 | 13,942,000 | 1,950 |
| 2010-10-04 | 194 | 196 | 192 | 195 | 9,729,000 | 1,950 |
| 2010-10-01 | 197 | 198 | 194 | 195 | 10,372,000 | 1,950 |
| 2010-09-30 | 202 | 203 | 195 | 196 | 10,757,000 | 1,960 |
| 2010-09-29 | 199 | 203 | 199 | 201 | 15,915,000 | 2,010 |
| 2010-09-28 | 196 | 199 | 195 | 197 | 5,970,000 | 1,970 |
| 2010-09-27 | 196 | 196 | 194 | 196 | 5,697,000 | 1,960 |
| 2010-09-24 | 192 | 196 | 191 | 193 | 14,188,000 | 1,930 |
| 2010-09-22 | 194 | 195 | 192 | 193 | 6,566,000 | 1,930 |
| 2010-09-21 | 198 | 199 | 194 | 194 | 8,263,000 | 1,940 |
| 2010-09-17 | 194 | 199 | 193 | 197 | 13,194,000 | 1,970 |
| 2010-09-16 | 196 | 197 | 191 | 192 | 14,152,000 | 1,920 |
| 2010-09-15 | 191 | 195 | 188 | 194 | 20,892,000 | 1,940 |
| 2010-09-14 | 190 | 192 | 189 | 190 | 9,692,000 | 1,900 |
| 2010-09-13 | 191 | 193 | 189 | 189 | 8,907,000 | 1,890 |
| 2010-09-10 | 189 | 191 | 188 | 189 | 22,397,000 | 1,890 |
| 2010-09-09 | 183 | 186 | 182 | 186 | 13,097,000 | 1,860 |
| 2010-09-08 | 183 | 184 | 179 | 180 | 8,309,000 | 1,800 |
| 2010-09-07 | 184 | 187 | 184 | 186 | 16,850,000 | 1,860 |
| 2010-09-06 | 181 | 183 | 180 | 183 | 10,228,000 | 1,830 |
| 2010-09-03 | 178 | 181 | 177 | 179 | 12,464,000 | 1,790 |
| 2010-09-02 | 182 | 183 | 175 | 176 | 18,317,000 | 1,760 |
| 2010-09-01 | 176 | 180 | 174 | 179 | 15,786,000 | 1,790 |
| 2010-08-31 | 176 | 178 | 173 | 174 | 8,268,000 | 1,740 |
| 2010-08-30 | 180 | 183 | 179 | 180 | 10,658,000 | 1,800 |
| 2010-08-27 | 174 | 179 | 173 | 178 | 19,450,000 | 1,780 |
| 2010-08-26 | 182 | 182 | 177 | 179 | 9,639,000 | 1,790 |
| 2010-08-25 | 179 | 180 | 177 | 178 | 11,268,000 | 1,780 |
| 2010-08-24 | 181 | 182 | 179 | 181 | 10,162,000 | 1,810 |
| 2010-08-23 | 186 | 187 | 182 | 184 | 11,333,000 | 1,840 |
| 2010-08-20 | 185 | 187 | 184 | 186 | 10,873,000 | 1,860 |
| 2010-08-19 | 188 | 190 | 186 | 188 | 12,987,000 | 1,880 |
| 2010-08-18 | 185 | 188 | 183 | 188 | 12,423,000 | 1,880 |
| 2010-08-17 | 180 | 183 | 178 | 182 | 8,004,000 | 1,820 |
| 2010-08-16 | 178 | 183 | 177 | 182 | 11,955,000 | 1,820 |
| 2010-08-13 | 180 | 181 | 177 | 179 | 8,450,000 | 1,790 |
| 2010-08-12 | 179 | 181 | 177 | 180 | 9,865,000 | 1,800 |
| 2010-08-11 | 185 | 186 | 182 | 183 | 7,587,000 | 1,830 |
| 2010-08-10 | 189 | 190 | 185 | 186 | 13,072,000 | 1,860 |
| 2010-08-09 | 185 | 189 | 185 | 189 | 8,995,000 | 1,890 |
| 2010-08-06 | 184 | 188 | 184 | 187 | 10,121,000 | 1,870 |
| 2010-08-05 | 183 | 186 | 183 | 185 | 9,602,000 | 1,850 |
| 2010-08-04 | 183 | 184 | 180 | 181 | 7,796,000 | 1,810 |
| 2010-08-03 | 185 | 186 | 182 | 184 | 13,784,000 | 1,840 |
| 2010-08-02 | 181 | 183 | 180 | 181 | 20,510,000 | 1,810 |
| 2010-07-30 | 191 | 191 | 181 | 181 | 24,530,000 | 1,810 |
| 2010-07-29 | 185 | 195 | 184 | 195 | 21,281,000 | 1,950 |
| 2010-07-28 | 184 | 188 | 183 | 188 | 11,291,000 | 1,880 |
| 2010-07-27 | 184 | 185 | 181 | 181 | 13,149,000 | 1,810 |
| 2010-07-26 | 184 | 190 | 183 | 186 | 12,940,000 | 1,860 |
| 2010-07-23 | 180 | 183 | 178 | 182 | 12,668,000 | 1,820 |
| 2010-07-22 | 177 | 179 | 176 | 178 | 6,465,000 | 1,780 |
| 2010-07-21 | 180 | 182 | 177 | 178 | 8,524,000 | 1,780 |
| 2010-07-20 | 177 | 178 | 176 | 178 | 7,661,000 | 1,780 |
| 2010-07-16 | 180 | 183 | 179 | 181 | 7,933,000 | 1,810 |
| 2010-07-15 | 184 | 184 | 181 | 182 | 6,403,000 | 1,820 |
| 2010-07-14 | 185 | 186 | 183 | 184 | 8,269,000 | 1,840 |
| 2010-07-13 | 182 | 185 | 179 | 181 | 9,885,000 | 1,810 |
| 2010-07-12 | 177 | 183 | 176 | 182 | 10,571,000 | 1,820 |
| 2010-07-09 | 180 | 180 | 177 | 177 | 6,670,000 | 1,770 |
| 2010-07-08 | 178 | 180 | 178 | 179 | 11,721,000 | 1,790 |
| 2010-07-07 | 173 | 177 | 172 | 173 | 11,729,000 | 1,730 |
| 2010-07-06 | 169 | 175 | 167 | 175 | 13,059,000 | 1,750 |
| 2010-07-05 | 171 | 173 | 169 | 170 | 8,714,000 | 1,700 |
| 2010-07-02 | 168 | 172 | 166 | 169 | 10,366,000 | 1,690 |
| 2010-07-01 | 169 | 170 | 166 | 167 | 10,500,000 | 1,670 |
| 2010-06-30 | 168 | 171 | 167 | 171 | 8,855,000 | 1,710 |
| 2010-06-29 | 175 | 177 | 171 | 172 | 9,376,000 | 1,720 |
| 2010-06-28 | 179 | 179 | 174 | 175 | 6,114,000 | 1,750 |
| 2010-06-25 | 177 | 178 | 176 | 177 | 8,114,000 | 1,770 |
| 2010-06-24 | 181 | 182 | 180 | 180 | 7,296,000 | 1,800 |
| 2010-06-23 | 181 | 183 | 179 | 180 | 9,621,000 | 1,800 |
| 2010-06-22 | 186 | 188 | 183 | 184 | 14,798,000 | 1,840 |
| 2010-06-21 | 182 | 187 | 181 | 187 | 15,201,000 | 1,870 |
| 2010-06-18 | 184 | 184 | 179 | 181 | 11,318,000 | 1,810 |
| 2010-06-17 | 186 | 187 | 183 | 185 | 11,682,000 | 1,850 |
| 2010-06-16 | 186 | 188 | 184 | 186 | 18,814,000 | 1,860 |
| 2010-06-15 | 184 | 185 | 183 | 184 | 6,657,000 | 1,840 |
| 2010-06-14 | 185 | 186 | 184 | 186 | 7,782,000 | 1,860 |
| 2010-06-11 | 184 | 185 | 182 | 183 | 13,836,000 | 1,830 |
| 2010-06-10 | 179 | 183 | 176 | 181 | 16,285,000 | 1,810 |
| 2010-06-09 | 178 | 181 | 177 | 177 | 10,188,000 | 1,770 |
| 2010-06-08 | 180 | 182 | 179 | 179 | 8,904,000 | 1,790 |
| 2010-06-07 | 185 | 185 | 179 | 181 | 14,567,000 | 1,810 |
| 2010-06-04 | 191 | 192 | 188 | 190 | 13,931,000 | 1,900 |
| 2010-06-03 | 193 | 195 | 192 | 193 | 13,309,000 | 1,930 |
| 2010-06-02 | 188 | 189 | 185 | 188 | 17,108,000 | 1,880 |
| 2010-06-01 | 190 | 191 | 186 | 191 | 11,593,000 | 1,910 |
| 2010-05-31 | 184 | 194 | 184 | 191 | 17,732,000 | 1,910 |
| 2010-05-28 | 190 | 192 | 185 | 185 | 13,413,000 | 1,850 |
| 2010-05-27 | 178 | 186 | 176 | 186 | 18,262,000 | 1,860 |
| 2010-05-26 | 184 | 185 | 179 | 180 | 22,273,000 | 1,800 |
| 2010-05-25 | 187 | 188 | 177 | 179 | 19,602,000 | 1,790 |
| 2010-05-24 | 186 | 188 | 181 | 187 | 18,390,000 | 1,870 |
| 2010-05-21 | 180 | 186 | 180 | 185 | 24,412,000 | 1,850 |
| 2010-05-20 | 194 | 194 | 187 | 187 | 14,752,000 | 1,870 |
| 2010-05-19 | 185 | 194 | 184 | 194 | 25,487,000 | 1,940 |
| 2010-05-18 | 196 | 197 | 189 | 190 | 22,269,000 | 1,900 |
| 2010-05-17 | 200 | 202 | 195 | 197 | 18,359,000 | 1,970 |
| 2010-05-14 | 203 | 206 | 201 | 203 | 24,138,000 | 2,030 |
| 2010-05-13 | 204 | 208 | 203 | 207 | 20,275,000 | 2,070 |
| 2010-05-12 | 212 | 213 | 199 | 201 | 25,940,000 | 2,010 |
| 2010-05-11 | 209 | 214 | 207 | 208 | 23,528,000 | 2,080 |
| 2010-05-10 | 200 | 208 | 199 | 205 | 22,168,000 | 2,050 |
| 2010-05-07 | 197 | 204 | 195 | 201 | 27,320,000 | 2,010 |
| 2010-05-06 | 207 | 208 | 204 | 205 | 16,932,000 | 2,050 |
| 2010-04-30 | 215 | 215 | 211 | 212 | 10,799,000 | 2,120 |
| 2010-04-28 | 210 | 215 | 209 | 211 | 25,707,000 | 2,110 |
| 2010-04-27 | 214 | 216 | 212 | 215 | 11,965,000 | 2,150 |
| 2010-04-26 | 213 | 217 | 213 | 216 | 13,637,000 | 2,160 |
| 2010-04-23 | 213 | 214 | 208 | 212 | 19,411,000 | 2,120 |
| 2010-04-22 | 217 | 217 | 212 | 214 | 22,912,000 | 2,140 |
| 2010-04-21 | 221 | 223 | 218 | 220 | 23,322,000 | 2,200 |
| 2010-04-20 | 220 | 222 | 217 | 218 | 16,095,000 | 2,180 |
| 2010-04-19 | 215 | 221 | 213 | 218 | 26,722,000 | 2,180 |
| 2010-04-16 | 220 | 221 | 216 | 217 | 23,657,000 | 2,170 |
| 2010-04-15 | 215 | 223 | 213 | 223 | 43,796,000 | 2,230 |
| 2010-04-14 | 211 | 213 | 207 | 209 | 20,922,000 | 2,090 |
| 2010-04-13 | 215 | 218 | 211 | 212 | 29,600,000 | 2,120 |
| 2010-04-12 | 214 | 214 | 212 | 212 | 8,122,000 | 2,120 |
| 2010-04-09 | 211 | 214 | 210 | 213 | 15,941,000 | 2,130 |
| 2010-04-08 | 211 | 213 | 208 | 210 | 13,212,000 | 2,100 |
| 2010-04-07 | 218 | 219 | 211 | 213 | 24,155,000 | 2,130 |
| 2010-04-06 | 223 | 224 | 214 | 216 | 31,488,000 | 2,160 |
| 2010-04-05 | 212 | 220 | 210 | 218 | 35,550,000 | 2,180 |
| 2010-04-02 | 203 | 207 | 202 | 205 | 17,236,000 | 2,050 |
| 2010-04-01 | 202 | 202 | 196 | 201 | 17,708,000 | 2,010 |
| 2010-03-31 | 203 | 204 | 200 | 201 | 10,285,000 | 2,010 |
| 2010-03-30 | 201 | 204 | 200 | 201 | 24,216,000 | 2,010 |
| 2010-03-29 | 194 | 198 | 193 | 196 | 14,013,000 | 1,960 |
| 2010-03-26 | 191 | 195 | 190 | 194 | 9,582,000 | 1,940 |
| 2010-03-25 | 190 | 191 | 189 | 190 | 5,015,000 | 1,900 |
| 2010-03-24 | 190 | 192 | 188 | 190 | 7,584,000 | 1,900 |
| 2010-03-23 | 189 | 190 | 188 | 189 | 8,550,000 | 1,890 |
| 2010-03-19 | 188 | 190 | 187 | 188 | 12,778,000 | 1,880 |
| 2010-03-18 | 186 | 189 | 184 | 187 | 13,160,000 | 1,870 |
| 2010-03-17 | 183 | 188 | 183 | 187 | 17,283,000 | 1,870 |
| 2010-03-16 | 181 | 183 | 180 | 182 | 5,817,000 | 1,820 |
| 2010-03-15 | 183 | 184 | 181 | 182 | 5,236,000 | 1,820 |
| 2010-03-12 | 181 | 183 | 178 | 183 | 17,273,000 | 1,830 |
| 2010-03-11 | 181 | 181 | 177 | 178 | 9,615,000 | 1,780 |
| 2010-03-10 | 177 | 182 | 177 | 181 | 10,985,000 | 1,810 |
| 2010-03-09 | 180 | 181 | 177 | 178 | 9,027,000 | 1,780 |
| 2010-03-08 | 182 | 182 | 178 | 180 | 13,793,000 | 1,800 |
| 2010-03-05 | 173 | 175 | 172 | 175 | 11,868,000 | 1,750 |
| 2010-03-04 | 172 | 172 | 169 | 169 | 11,656,000 | 1,690 |
| 2010-03-03 | 165 | 171 | 164 | 169 | 16,612,000 | 1,690 |
| 2010-03-02 | 166 | 167 | 163 | 164 | 9,644,000 | 1,640 |
| 2010-03-01 | 162 | 165 | 162 | 164 | 8,316,000 | 1,640 |
| 2010-02-26 | 161 | 163 | 160 | 162 | 7,958,000 | 1,620 |
| 2010-02-25 | 161 | 162 | 159 | 159 | 9,078,000 | 1,590 |
| 2010-02-24 | 160 | 161 | 158 | 158 | 9,916,000 | 1,580 |
| 2010-02-23 | 163 | 164 | 160 | 162 | 14,971,000 | 1,620 |
| 2010-02-22 | 160 | 164 | 160 | 162 | 10,076,000 | 1,620 |
| 2010-02-19 | 163 | 164 | 157 | 157 | 7,985,000 | 1,570 |
| 2010-02-18 | 164 | 164 | 160 | 161 | 9,079,000 | 1,610 |
| 2010-02-17 | 159 | 164 | 158 | 164 | 9,278,000 | 1,640 |
| 2010-02-16 | 156 | 158 | 155 | 157 | 5,134,000 | 1,570 |
| 2010-02-15 | 158 | 159 | 156 | 157 | 4,617,000 | 1,570 |
| 2010-02-12 | 161 | 162 | 157 | 159 | 7,360,000 | 1,590 |
| 2010-02-10 | 161 | 162 | 158 | 158 | 6,259,000 | 1,580 |
| 2010-02-09 | 161 | 161 | 157 | 158 | 6,119,000 | 1,580 |
| 2010-02-08 | 161 | 163 | 160 | 160 | 8,052,000 | 1,600 |
| 2010-02-05 | 160 | 162 | 159 | 160 | 7,809,000 | 1,600 |
| 2010-02-04 | 170 | 171 | 163 | 164 | 10,066,000 | 1,640 |
| 2010-02-03 | 169 | 173 | 167 | 171 | 17,102,000 | 1,710 |
| 2010-02-02 | 161 | 166 | 161 | 166 | 9,789,000 | 1,660 |
| 2010-02-01 | 163 | 164 | 158 | 159 | 10,875,000 | 1,590 |
| 2010-01-29 | 164 | 165 | 161 | 162 | 11,757,000 | 1,620 |
| 2010-01-28 | 172 | 172 | 165 | 166 | 19,377,000 | 1,660 |
| 2010-01-27 | 175 | 176 | 170 | 170 | 8,316,000 | 1,700 |
| 2010-01-26 | 177 | 179 | 175 | 175 | 9,813,000 | 1,750 |
| 2010-01-25 | 172 | 176 | 171 | 176 | 10,055,000 | 1,760 |
| 2010-01-22 | 171 | 173 | 170 | 173 | 10,007,000 | 1,730 |
| 2010-01-21 | 172 | 176 | 169 | 176 | 11,895,000 | 1,760 |
| 2010-01-20 | 182 | 183 | 175 | 176 | 7,624,000 | 1,760 |
| 2010-01-19 | 181 | 183 | 179 | 179 | 5,153,000 | 1,790 |
| 2010-01-18 | 184 | 184 | 180 | 181 | 8,045,000 | 1,810 |
| 2010-01-15 | 181 | 184 | 180 | 184 | 8,486,000 | 1,840 |
| 2010-01-14 | 183 | 185 | 181 | 183 | 10,128,000 | 1,830 |
| 2010-01-13 | 182 | 184 | 180 | 182 | 11,098,000 | 1,820 |
| 2010-01-12 | 183 | 187 | 183 | 186 | 11,253,000 | 1,860 |
| 2010-01-08 | 182 | 185 | 180 | 182 | 11,048,000 | 1,820 |
| 2010-01-07 | 179 | 182 | 177 | 179 | 14,026,000 | 1,790 |
| 2010-01-06 | 175 | 177 | 173 | 177 | 8,533,000 | 1,770 |
| 2010-01-05 | 172 | 176 | 171 | 171 | 10,526,000 | 1,710 |
| 2010-01-04 | 171 | 172 | 169 | 171 | 4,134,000 | 1,710 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1989-03-28]1株→1.03株
