1. HOME >
  2. 株価時系列 >
  3. 5406 >
  4. 2011年

5406 (株)神戸製鋼所 の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301171191171194,102,0001,190
2011-12-291161171151173,065,0001,170
2011-12-281171191171174,189,0001,170
2011-12-271181181171182,663,0001,180
2011-12-261201211191197,036,0001,190
2011-12-221201201171186,809,0001,180
2011-12-211221221211223,930,0001,220
2011-12-201171201161194,409,0001,190
2011-12-1912012011611810,082,0001,180
2011-12-161241251211227,641,0001,220
2011-12-1512913012312320,654,0001,230
2011-12-141301321291317,313,0001,310
2011-12-1313013212913010,946,0001,300
2011-12-121321331311338,561,0001,330
2011-12-0912812912712814,247,0001,280
2011-12-081321331301317,485,0001,310
2011-12-0712913312713315,957,0001,330
2011-12-061321331271288,673,0001,280
2011-12-051301321281328,961,0001,320
2011-12-0212913212612916,423,0001,290
2011-12-0112413112412918,954,0001,290
2011-11-301181201171209,739,0001,200
2011-11-291161191151188,149,0001,180
2011-11-281131161131148,229,0001,140
2011-11-251091121081109,698,0001,100
2011-11-241111121081099,314,0001,090
2011-11-221101151101148,031,0001,140
2011-11-211141151111125,406,0001,120
2011-11-181151151141154,431,0001,150
2011-11-1711611911511713,161,0001,170
2011-11-161181201171176,627,0001,170
2011-11-151201211191213,517,0001,210
2011-11-141221241211225,572,0001,220
2011-11-111211231191205,816,0001,200
2011-11-101231241211218,186,0001,210
2011-11-091251281241285,904,0001,280
2011-11-081281281231248,664,0001,240
2011-11-071291291271283,590,0001,280
2011-11-041281291261298,888,0001,290
2011-11-021301301251268,335,0001,260
2011-11-011331341311324,725,0001,320
2011-10-3113513613313311,770,0001,330
2011-10-281321361311359,164,0001,350
2011-10-271271301251295,863,0001,290
2011-10-261251271241277,651,0001,270
2011-10-251301311271285,031,0001,280
2011-10-241301311281317,405,0001,310
2011-10-211291291271293,987,0001,290
2011-10-201311321281295,659,0001,290
2011-10-191351351331334,135,0001,330
2011-10-181331341321332,485,0001,330
2011-10-171361361341363,396,0001,360
2011-10-141341351331334,415,0001,330
2011-10-131361371341366,785,0001,360
2011-10-1212813612813510,063,0001,350
2011-10-111301301281303,845,0001,300
2011-10-0712412812412610,456,0001,260
2011-10-0612312512212311,141,0001,230
2011-10-0512512611912112,311,0001,210
2011-10-041241251221247,271,0001,240
2011-10-031271281251276,447,0001,270
2011-09-3013013212913110,981,0001,310
2011-09-291291311271309,435,0001,300
2011-09-281301321291329,161,0001,320
2011-09-2713013112712911,010,0001,290
2011-09-2613413512612615,535,0001,260
2011-09-221371381331337,202,0001,330
2011-09-211381391371396,186,0001,390
2011-09-201411421371376,754,0001,370
2011-09-1614014414014411,365,0001,440
2011-09-151381411371399,775,0001,390
2011-09-141371381341357,713,0001,350
2011-09-131351371341376,632,0001,370
2011-09-121341351321338,632,0001,330
2011-09-0913813913713811,257,0001,380
2011-09-081391391371398,024,0001,390
2011-09-071371381361376,614,0001,370
2011-09-0613913913513611,349,0001,360
2011-09-051421431371399,879,0001,390
2011-09-0214514714314411,984,0001,440
2011-09-0114314814314615,124,0001,460
2011-08-3114214414114212,531,0001,420
2011-08-3014114614114318,768,0001,430
2011-08-2913814213713918,707,0001,390
2011-08-2613613813513712,251,0001,370
2011-08-2513514013513716,236,0001,370
2011-08-2413713813413513,485,0001,350
2011-08-231371381341369,131,0001,360
2011-08-221381401351368,896,0001,360
2011-08-1914014213813810,419,0001,380
2011-08-1814514614314311,566,0001,430
2011-08-1714414714414517,132,0001,450
2011-08-161451471451458,573,0001,450
2011-08-151461471441457,993,0001,450
2011-08-1214814914414411,789,0001,440
2011-08-111471491461479,837,0001,470
2011-08-1015315415015212,513,0001,520
2011-08-0914915014314924,776,0001,490
2011-08-0815615715315410,921,0001,540
2011-08-0515616115615912,447,0001,590
2011-08-0416716916516614,129,0001,660
2011-08-031651661641667,903,0001,660
2011-08-021701711681699,719,0001,690
2011-08-0117117517017115,982,0001,710
2011-07-2917017417017014,454,0001,700
2011-07-2817417616817026,617,0001,700
2011-07-2717617817317618,442,0001,760
2011-07-2617617917517713,108,0001,770
2011-07-251761761741757,232,0001,750
2011-07-2217817917617812,584,0001,780
2011-07-211761791761778,959,0001,770
2011-07-201781781751765,963,0001,760
2011-07-191771781751769,395,0001,760
2011-07-151801801781797,377,0001,790
2011-07-1418018117918010,966,0001,800
2011-07-1317818217818110,535,0001,810
2011-07-121791811781796,078,0001,790
2011-07-111831851821835,337,0001,830
2011-07-081871871831859,303,0001,850
2011-07-0718718818418510,611,0001,850
2011-07-061851881831889,649,0001,880
2011-07-051841861831858,434,0001,850
2011-07-041821831811834,932,0001,830
2011-07-011831841791807,391,0001,800
2011-06-3018218417918211,366,0001,820
2011-06-2917817917617911,160,0001,790
2011-06-2817617817417611,979,0001,760
2011-06-271771771731747,695,0001,740
2011-06-2417517717517610,784,0001,760
2011-06-2317217617117413,062,0001,740
2011-06-2217017416917210,215,0001,720
2011-06-211671691661698,747,0001,690
2011-06-201661671651673,610,0001,670
2011-06-171681691661669,103,0001,660
2011-06-1616717116616816,033,0001,680
2011-06-151691701671699,183,0001,690
2011-06-141631681631676,884,0001,670
2011-06-131631651621635,856,0001,630
2011-06-1016616916516614,217,0001,660
2011-06-091631641621644,072,0001,640
2011-06-081651661631646,445,0001,640
2011-06-071651671641668,629,0001,660
2011-06-061671691661667,761,0001,660
2011-06-0317217216616613,494,0001,660
2011-06-021701721701717,867,0001,710
2011-06-0117317517217414,911,0001,740
2011-05-3117317617317514,771,0001,750
2011-05-301741771741744,732,0001,740
2011-05-271751771741759,203,0001,750
2011-05-261761771751775,551,0001,770
2011-05-2517817817217312,759,0001,730
2011-05-2417317917317812,625,0001,780
2011-05-2317417717217619,630,0001,760
2011-05-201851861821836,467,0001,830
2011-05-191871891841846,590,0001,840
2011-05-1818518818318610,666,0001,860
2011-05-171821841811849,692,0001,840
2011-05-161831841821829,064,0001,820
2011-05-1319119218318520,349,0001,850
2011-05-1219719819119121,745,0001,910
2011-05-112022021981997,572,0001,990
2011-05-1020020219720113,123,0002,010
2011-05-092012011971985,240,0001,980
2011-05-061992011982004,039,0002,000
2011-05-0220020319920113,774,0002,010
2011-04-2820220219719918,743,0001,990
2011-04-2720220620020216,106,0002,020
2011-04-262032032002016,179,0002,010
2011-04-252032052012028,199,0002,020
2011-04-222022042002029,670,0002,020
2011-04-2120120420020411,339,0002,040
2011-04-2019920219820111,802,0002,010
2011-04-191971991961979,035,0001,970
2011-04-182012032002007,398,0002,000
2011-04-152012022002017,641,0002,010
2011-04-1420220420020214,706,0002,020
2011-04-1320120420020413,210,0002,040
2011-04-1220620820220313,059,0002,030
2011-04-112072122062099,625,0002,090
2011-04-0820521020220816,114,0002,080
2011-04-0720721020420521,198,0002,050
2011-04-0621221220320421,515,0002,040
2011-04-0521621720821220,594,0002,120
2011-04-0422022421621716,984,0002,170
2011-04-0122322521722020,287,0002,200
2011-03-3122122121421619,130,0002,160
2011-03-3021622021422011,246,0002,200
2011-03-2921721921221615,322,0002,160
2011-03-2821221821021818,483,0002,180
2011-03-2521721720621118,724,0002,110
2011-03-2421521621121414,762,0002,140
2011-03-2321721821021520,581,0002,150
2011-03-2220521720521323,190,0002,130
2011-03-1819720119619816,841,0001,980
2011-03-1718419918319226,982,0001,920
2011-03-1618619317919233,234,0001,920
2011-03-1518418515416726,254,0001,670
2011-03-1418520018419023,809,0001,900
2011-03-1120320620220324,987,0002,030
2011-03-1021421520520725,827,0002,070
2011-03-0921721921621710,485,0002,170
2011-03-082172192162169,389,0002,160
2011-03-072212222172187,871,0002,180
2011-03-0422322522222210,865,0002,220
2011-03-0322122322022112,203,0002,210
2011-03-0222222522122110,105,0002,210
2011-03-0122522722422715,026,0002,270
2011-02-2822122321622312,366,0002,230
2011-02-2521922121622017,765,0002,200
2011-02-2422222321822014,816,0002,200
2011-02-2322523022322518,145,0002,250
2011-02-2223323422723014,072,0002,300
2011-02-2123523723223611,957,0002,360
2011-02-182362362332349,801,0002,340
2011-02-1723823923423617,141,0002,360
2011-02-1624224323523634,867,0002,360
2011-02-1523123523123527,447,0002,350
2011-02-1422723022422916,482,0002,290
2011-02-1021922721822418,589,0002,240
2011-02-0922423522022054,469,0002,200
2011-02-0822522722222315,204,0002,230
2011-02-0722522822022430,451,0002,240
2011-02-0423523622222291,757,0002,220
2011-02-0321021621021630,896,0002,160
2011-02-022072092062087,501,0002,080
2011-02-012042062032047,188,0002,040
2011-01-3120120620120113,729,0002,010
2011-01-2820720820220212,714,0002,020
2011-01-272062092052099,827,0002,090
2011-01-2620520720320512,628,0002,050
2011-01-252032072012069,828,0002,060
2011-01-242042052022039,348,0002,030
2011-01-2121121220420416,205,0002,040
2011-01-2021021520921116,406,0002,110
2011-01-1921121420921114,728,0002,110
2011-01-1821121320921111,722,0002,110
2011-01-172172172122137,269,0002,130
2011-01-1421621821321411,117,0002,140
2011-01-132182192152179,224,0002,170
2011-01-1221922021521613,514,0002,160
2011-01-1121522121421629,738,0002,160
2011-01-0721021520921223,167,0002,120
2011-01-0620821020620914,082,0002,090
2011-01-052092092052077,537,0002,070
2011-01-042082102072097,358,0002,090

分割・併合履歴 ： [2016-09-28]1株→0.1株 [1989-03-28]1株→1.03株