5406 (株)神戸製鋼所 の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 110 | 111 | 107 | 109 | 26,329,000 | 1,090 |
| 2012-12-27 | 108 | 111 | 107 | 109 | 42,120,000 | 1,090 |
| 2012-12-26 | 104 | 106 | 102 | 106 | 19,840,000 | 1,060 |
| 2012-12-25 | 104 | 105 | 102 | 102 | 12,926,000 | 1,020 |
| 2012-12-21 | 106 | 107 | 100 | 102 | 41,385,000 | 1,020 |
| 2012-12-20 | 101 | 110 | 101 | 104 | 69,257,000 | 1,040 |
| 2012-12-19 | 94 | 103 | 93 | 103 | 54,334,000 | 1,030 |
| 2012-12-18 | 90 | 94 | 89 | 91 | 29,265,000 | 910 |
| 2012-12-17 | 89 | 90 | 88 | 89 | 21,150,000 | 890 |
| 2012-12-14 | 85 | 87 | 82 | 86 | 34,740,000 | 860 |
| 2012-12-13 | 83 | 86 | 83 | 84 | 21,179,000 | 840 |
| 2012-12-12 | 79 | 82 | 79 | 82 | 15,679,000 | 820 |
| 2012-12-11 | 78 | 80 | 77 | 78 | 15,623,000 | 780 |
| 2012-12-10 | 78 | 79 | 77 | 78 | 12,570,000 | 780 |
| 2012-12-07 | 78 | 79 | 77 | 77 | 17,773,000 | 770 |
| 2012-12-06 | 77 | 78 | 76 | 78 | 9,558,000 | 780 |
| 2012-12-05 | 75 | 77 | 74 | 76 | 10,952,000 | 760 |
| 2012-12-04 | 76 | 77 | 75 | 76 | 8,812,000 | 760 |
| 2012-12-03 | 77 | 78 | 76 | 76 | 8,881,000 | 760 |
| 2012-11-30 | 76 | 78 | 75 | 77 | 17,154,000 | 770 |
| 2012-11-29 | 74 | 77 | 73 | 77 | 17,459,000 | 770 |
| 2012-11-28 | 76 | 77 | 71 | 72 | 23,635,000 | 720 |
| 2012-11-27 | 77 | 78 | 76 | 77 | 16,357,000 | 770 |
| 2012-11-26 | 77 | 79 | 76 | 77 | 19,680,000 | 770 |
| 2012-11-22 | 75 | 75 | 73 | 75 | 10,835,000 | 750 |
| 2012-11-21 | 74 | 75 | 72 | 74 | 17,850,000 | 740 |
| 2012-11-20 | 75 | 76 | 72 | 73 | 22,202,000 | 730 |
| 2012-11-19 | 74 | 75 | 73 | 75 | 26,552,000 | 750 |
| 2012-11-16 | 70 | 72 | 69 | 72 | 25,345,000 | 720 |
| 2012-11-15 | 65 | 69 | 64 | 69 | 22,262,000 | 690 |
| 2012-11-14 | 65 | 66 | 64 | 65 | 7,586,000 | 650 |
| 2012-11-13 | 66 | 67 | 65 | 66 | 5,919,000 | 660 |
| 2012-11-12 | 66 | 67 | 66 | 66 | 3,934,000 | 660 |
| 2012-11-09 | 65 | 67 | 65 | 66 | 6,121,000 | 660 |
| 2012-11-08 | 67 | 68 | 66 | 66 | 9,132,000 | 660 |
| 2012-11-07 | 68 | 69 | 67 | 68 | 15,212,000 | 680 |
| 2012-11-06 | 68 | 68 | 67 | 68 | 3,015,000 | 680 |
| 2012-11-05 | 68 | 69 | 67 | 68 | 9,210,000 | 680 |
| 2012-11-02 | 69 | 70 | 68 | 69 | 6,795,000 | 690 |
| 2012-11-01 | 70 | 70 | 67 | 69 | 9,294,000 | 690 |
| 2012-10-31 | 69 | 70 | 69 | 70 | 7,499,000 | 700 |
| 2012-10-30 | 68 | 70 | 67 | 68 | 13,043,000 | 680 |
| 2012-10-29 | 69 | 70 | 67 | 68 | 7,303,000 | 680 |
| 2012-10-26 | 71 | 72 | 68 | 68 | 15,751,000 | 680 |
| 2012-10-25 | 68 | 71 | 67 | 71 | 17,411,000 | 710 |
| 2012-10-24 | 67 | 69 | 66 | 67 | 9,656,000 | 670 |
| 2012-10-23 | 71 | 72 | 68 | 68 | 13,404,000 | 680 |
| 2012-10-22 | 68 | 71 | 68 | 69 | 17,102,000 | 690 |
| 2012-10-19 | 70 | 72 | 68 | 70 | 18,762,000 | 700 |
| 2012-10-18 | 68 | 71 | 67 | 70 | 28,061,000 | 700 |
| 2012-10-17 | 63 | 67 | 62 | 67 | 30,814,000 | 670 |
| 2012-10-16 | 62 | 63 | 61 | 62 | 19,453,000 | 620 |
| 2012-10-15 | 61 | 63 | 60 | 60 | 27,036,000 | 600 |
| 2012-10-12 | 62 | 62 | 60 | 60 | 10,173,000 | 600 |
| 2012-10-11 | 59 | 61 | 58 | 60 | 18,204,000 | 600 |
| 2012-10-10 | 62 | 62 | 60 | 60 | 13,809,000 | 600 |
| 2012-10-09 | 64 | 65 | 63 | 63 | 8,742,000 | 630 |
| 2012-10-05 | 63 | 65 | 63 | 64 | 8,743,000 | 640 |
| 2012-10-04 | 64 | 66 | 63 | 64 | 17,514,000 | 640 |
| 2012-10-03 | 66 | 67 | 64 | 64 | 19,634,000 | 640 |
| 2012-10-02 | 63 | 66 | 62 | 65 | 16,892,000 | 650 |
| 2012-10-01 | 61 | 62 | 60 | 62 | 15,940,000 | 620 |
| 2012-09-28 | 62 | 63 | 61 | 62 | 15,401,000 | 620 |
| 2012-09-27 | 63 | 64 | 60 | 60 | 43,845,000 | 600 |
| 2012-09-26 | 66 | 66 | 63 | 64 | 9,053,000 | 640 |
| 2012-09-25 | 67 | 68 | 66 | 66 | 8,889,000 | 660 |
| 2012-09-24 | 69 | 69 | 66 | 67 | 6,560,000 | 670 |
| 2012-09-21 | 70 | 70 | 67 | 69 | 20,517,000 | 690 |
| 2012-09-20 | 73 | 74 | 69 | 71 | 20,415,000 | 710 |
| 2012-09-19 | 71 | 74 | 71 | 73 | 28,710,000 | 730 |
| 2012-09-18 | 68 | 71 | 66 | 70 | 22,153,000 | 700 |
| 2012-09-14 | 64 | 68 | 64 | 68 | 23,028,000 | 680 |
| 2012-09-13 | 62 | 64 | 61 | 63 | 13,208,000 | 630 |
| 2012-09-12 | 61 | 62 | 60 | 61 | 7,504,000 | 610 |
| 2012-09-11 | 61 | 62 | 59 | 61 | 15,749,000 | 610 |
| 2012-09-10 | 62 | 64 | 60 | 63 | 12,333,000 | 630 |
| 2012-09-07 | 59 | 62 | 59 | 62 | 28,624,000 | 620 |
| 2012-09-06 | 59 | 60 | 57 | 57 | 18,874,000 | 570 |
| 2012-09-05 | 60 | 61 | 59 | 60 | 9,762,000 | 600 |
| 2012-09-04 | 60 | 61 | 59 | 61 | 15,913,000 | 610 |
| 2012-09-03 | 61 | 62 | 58 | 61 | 29,420,000 | 610 |
| 2012-08-31 | 61 | 63 | 60 | 60 | 18,794,000 | 600 |
| 2012-08-30 | 63 | 63 | 61 | 63 | 11,368,000 | 630 |
| 2012-08-29 | 63 | 64 | 62 | 64 | 15,126,000 | 640 |
| 2012-08-28 | 66 | 67 | 63 | 63 | 17,453,000 | 630 |
| 2012-08-27 | 68 | 69 | 66 | 66 | 7,222,000 | 660 |
| 2012-08-24 | 66 | 68 | 66 | 67 | 6,639,000 | 670 |
| 2012-08-23 | 68 | 68 | 66 | 68 | 15,113,000 | 680 |
| 2012-08-22 | 68 | 69 | 67 | 68 | 6,099,000 | 680 |
| 2012-08-21 | 70 | 70 | 68 | 69 | 7,371,000 | 690 |
| 2012-08-20 | 71 | 71 | 69 | 70 | 9,702,000 | 700 |
| 2012-08-17 | 69 | 70 | 67 | 70 | 13,156,000 | 700 |
| 2012-08-16 | 66 | 68 | 65 | 68 | 16,833,000 | 680 |
| 2012-08-15 | 69 | 69 | 65 | 66 | 24,021,000 | 660 |
| 2012-08-14 | 72 | 73 | 68 | 70 | 20,134,000 | 700 |
| 2012-08-13 | 74 | 74 | 72 | 72 | 4,229,000 | 720 |
| 2012-08-10 | 72 | 74 | 71 | 72 | 7,032,000 | 720 |
| 2012-08-09 | 71 | 74 | 71 | 73 | 7,586,000 | 730 |
| 2012-08-08 | 70 | 74 | 70 | 72 | 19,118,000 | 720 |
| 2012-08-07 | 68 | 70 | 66 | 69 | 16,541,000 | 690 |
| 2012-08-06 | 71 | 72 | 67 | 68 | 12,418,000 | 680 |
| 2012-08-03 | 71 | 72 | 68 | 70 | 10,213,000 | 700 |
| 2012-08-02 | 72 | 74 | 72 | 72 | 6,173,000 | 720 |
| 2012-08-01 | 73 | 73 | 71 | 72 | 7,175,000 | 720 |
| 2012-07-31 | 72 | 75 | 70 | 74 | 21,258,000 | 740 |
| 2012-07-30 | 77 | 78 | 70 | 73 | 16,394,000 | 730 |
| 2012-07-27 | 74 | 77 | 73 | 75 | 16,746,000 | 750 |
| 2012-07-26 | 71 | 73 | 68 | 72 | 22,973,000 | 720 |
| 2012-07-25 | 74 | 74 | 68 | 70 | 18,417,000 | 700 |
| 2012-07-24 | 75 | 76 | 74 | 74 | 9,062,000 | 740 |
| 2012-07-23 | 76 | 78 | 74 | 75 | 11,554,000 | 750 |
| 2012-07-20 | 81 | 82 | 78 | 78 | 8,693,000 | 780 |
| 2012-07-19 | 81 | 83 | 81 | 82 | 6,650,000 | 820 |
| 2012-07-18 | 81 | 82 | 80 | 80 | 6,949,000 | 800 |
| 2012-07-17 | 85 | 86 | 80 | 80 | 15,997,000 | 800 |
| 2012-07-13 | 86 | 87 | 84 | 85 | 19,593,000 | 850 |
| 2012-07-12 | 88 | 89 | 86 | 86 | 8,945,000 | 860 |
| 2012-07-11 | 88 | 89 | 87 | 89 | 5,698,000 | 890 |
| 2012-07-10 | 90 | 91 | 88 | 88 | 8,714,000 | 880 |
| 2012-07-09 | 89 | 90 | 88 | 89 | 11,701,000 | 890 |
| 2012-07-06 | 91 | 92 | 89 | 91 | 12,323,000 | 910 |
| 2012-07-05 | 92 | 93 | 91 | 92 | 5,948,000 | 920 |
| 2012-07-04 | 95 | 96 | 91 | 92 | 15,679,000 | 920 |
| 2012-07-03 | 97 | 98 | 94 | 95 | 8,499,000 | 950 |
| 2012-07-02 | 98 | 98 | 95 | 97 | 6,783,000 | 970 |
| 2012-06-29 | 93 | 96 | 92 | 95 | 12,389,000 | 950 |
| 2012-06-28 | 94 | 95 | 92 | 93 | 9,185,000 | 930 |
| 2012-06-27 | 93 | 94 | 92 | 93 | 8,935,000 | 930 |
| 2012-06-26 | 94 | 95 | 92 | 94 | 7,972,000 | 940 |
| 2012-06-25 | 98 | 99 | 95 | 95 | 8,136,000 | 950 |
| 2012-06-22 | 97 | 98 | 95 | 97 | 5,004,000 | 970 |
| 2012-06-21 | 98 | 100 | 97 | 98 | 11,319,000 | 980 |
| 2012-06-20 | 98 | 99 | 97 | 98 | 7,617,000 | 980 |
| 2012-06-19 | 96 | 97 | 95 | 96 | 4,464,000 | 960 |
| 2012-06-18 | 94 | 97 | 94 | 96 | 12,394,000 | 960 |
| 2012-06-15 | 93 | 94 | 91 | 92 | 7,992,000 | 920 |
| 2012-06-14 | 92 | 94 | 91 | 92 | 8,565,000 | 920 |
| 2012-06-13 | 92 | 93 | 91 | 93 | 4,027,000 | 930 |
| 2012-06-12 | 90 | 92 | 89 | 91 | 11,215,000 | 910 |
| 2012-06-11 | 92 | 93 | 91 | 92 | 9,574,000 | 920 |
| 2012-06-08 | 94 | 94 | 89 | 90 | 12,200,000 | 900 |
| 2012-06-07 | 93 | 95 | 93 | 94 | 10,605,000 | 940 |
| 2012-06-06 | 89 | 93 | 88 | 92 | 18,415,000 | 920 |
| 2012-06-05 | 86 | 89 | 86 | 88 | 22,620,000 | 880 |
| 2012-06-04 | 89 | 90 | 86 | 86 | 16,765,000 | 860 |
| 2012-06-01 | 94 | 94 | 91 | 92 | 10,450,000 | 920 |
| 2012-05-31 | 91 | 94 | 91 | 94 | 14,659,000 | 940 |
| 2012-05-30 | 95 | 95 | 92 | 93 | 12,464,000 | 930 |
| 2012-05-29 | 92 | 96 | 91 | 95 | 10,351,000 | 950 |
| 2012-05-28 | 93 | 94 | 92 | 92 | 3,975,000 | 920 |
| 2012-05-25 | 96 | 96 | 93 | 93 | 11,727,000 | 930 |
| 2012-05-24 | 95 | 96 | 93 | 95 | 13,652,000 | 950 |
| 2012-05-23 | 100 | 100 | 95 | 95 | 15,998,000 | 950 |
| 2012-05-22 | 96 | 100 | 96 | 99 | 12,700,000 | 990 |
| 2012-05-21 | 94 | 96 | 93 | 94 | 13,268,000 | 940 |
| 2012-05-18 | 96 | 97 | 93 | 94 | 23,224,000 | 940 |
| 2012-05-17 | 97 | 102 | 96 | 100 | 24,841,000 | 1,000 |
| 2012-05-16 | 100 | 101 | 97 | 97 | 14,478,000 | 970 |
| 2012-05-15 | 101 | 102 | 99 | 100 | 12,523,000 | 1,000 |
| 2012-05-14 | 101 | 103 | 100 | 102 | 12,769,000 | 1,020 |
| 2012-05-11 | 105 | 106 | 100 | 101 | 18,160,000 | 1,010 |
| 2012-05-10 | 104 | 107 | 103 | 105 | 16,949,000 | 1,050 |
| 2012-05-09 | 110 | 110 | 105 | 105 | 15,964,000 | 1,050 |
| 2012-05-08 | 111 | 112 | 110 | 111 | 7,388,000 | 1,110 |
| 2012-05-07 | 110 | 111 | 109 | 110 | 8,558,000 | 1,100 |
| 2012-05-02 | 114 | 114 | 112 | 112 | 4,396,000 | 1,120 |
| 2012-05-01 | 115 | 115 | 112 | 112 | 9,166,000 | 1,120 |
| 2012-04-27 | 116 | 119 | 115 | 115 | 17,049,000 | 1,150 |
| 2012-04-26 | 115 | 116 | 114 | 116 | 10,690,000 | 1,160 |
| 2012-04-25 | 115 | 116 | 114 | 114 | 8,395,000 | 1,140 |
| 2012-04-24 | 115 | 116 | 113 | 114 | 10,284,000 | 1,140 |
| 2012-04-23 | 117 | 119 | 115 | 115 | 10,366,000 | 1,150 |
| 2012-04-20 | 117 | 118 | 116 | 117 | 13,384,000 | 1,170 |
| 2012-04-19 | 118 | 120 | 116 | 117 | 11,140,000 | 1,170 |
| 2012-04-18 | 120 | 120 | 117 | 119 | 17,151,000 | 1,190 |
| 2012-04-17 | 118 | 120 | 116 | 117 | 13,671,000 | 1,170 |
| 2012-04-16 | 120 | 122 | 118 | 118 | 16,520,000 | 1,180 |
| 2012-04-13 | 124 | 125 | 120 | 120 | 9,728,000 | 1,200 |
| 2012-04-12 | 121 | 124 | 120 | 122 | 12,775,000 | 1,220 |
| 2012-04-11 | 120 | 122 | 119 | 121 | 14,818,000 | 1,210 |
| 2012-04-10 | 126 | 128 | 124 | 124 | 20,192,000 | 1,240 |
| 2012-04-09 | 125 | 127 | 124 | 125 | 12,020,000 | 1,250 |
| 2012-04-06 | 128 | 130 | 127 | 127 | 17,547,000 | 1,270 |
| 2012-04-05 | 129 | 132 | 127 | 131 | 11,140,000 | 1,310 |
| 2012-04-04 | 132 | 133 | 129 | 129 | 13,080,000 | 1,290 |
| 2012-04-03 | 132 | 134 | 131 | 132 | 10,705,000 | 1,320 |
| 2012-04-02 | 136 | 137 | 133 | 133 | 9,756,000 | 1,330 |
| 2012-03-30 | 135 | 136 | 133 | 134 | 14,085,000 | 1,340 |
| 2012-03-29 | 136 | 137 | 134 | 135 | 9,081,000 | 1,350 |
| 2012-03-28 | 137 | 139 | 135 | 138 | 22,374,000 | 1,380 |
| 2012-03-27 | 137 | 140 | 136 | 138 | 22,438,000 | 1,380 |
| 2012-03-26 | 136 | 137 | 133 | 134 | 10,071,000 | 1,340 |
| 2012-03-23 | 136 | 136 | 133 | 135 | 8,848,000 | 1,350 |
| 2012-03-22 | 140 | 141 | 136 | 138 | 17,732,000 | 1,380 |
| 2012-03-21 | 142 | 143 | 140 | 141 | 10,403,000 | 1,410 |
| 2012-03-19 | 143 | 145 | 142 | 143 | 15,207,000 | 1,430 |
| 2012-03-16 | 140 | 142 | 138 | 142 | 15,229,000 | 1,420 |
| 2012-03-15 | 141 | 142 | 138 | 140 | 15,089,000 | 1,400 |
| 2012-03-14 | 139 | 141 | 139 | 139 | 16,893,000 | 1,390 |
| 2012-03-13 | 135 | 138 | 134 | 135 | 13,748,000 | 1,350 |
| 2012-03-12 | 136 | 139 | 133 | 134 | 22,574,000 | 1,340 |
| 2012-03-09 | 132 | 137 | 131 | 133 | 27,484,000 | 1,330 |
| 2012-03-08 | 130 | 132 | 129 | 130 | 15,804,000 | 1,300 |
| 2012-03-07 | 126 | 129 | 125 | 129 | 16,342,000 | 1,290 |
| 2012-03-06 | 130 | 131 | 126 | 127 | 22,432,000 | 1,270 |
| 2012-03-05 | 137 | 137 | 132 | 132 | 9,544,000 | 1,320 |
| 2012-03-02 | 137 | 138 | 135 | 137 | 13,259,000 | 1,370 |
| 2012-03-01 | 141 | 141 | 133 | 135 | 22,580,000 | 1,350 |
| 2012-02-29 | 145 | 147 | 140 | 141 | 14,850,000 | 1,410 |
| 2012-02-28 | 143 | 144 | 140 | 143 | 15,178,000 | 1,430 |
| 2012-02-27 | 148 | 149 | 144 | 145 | 17,291,000 | 1,450 |
| 2012-02-24 | 141 | 145 | 141 | 144 | 25,515,000 | 1,440 |
| 2012-02-23 | 142 | 143 | 139 | 141 | 19,895,000 | 1,410 |
| 2012-02-22 | 141 | 141 | 139 | 141 | 8,819,000 | 1,410 |
| 2012-02-21 | 141 | 142 | 138 | 140 | 15,660,000 | 1,400 |
| 2012-02-20 | 145 | 145 | 141 | 142 | 19,894,000 | 1,420 |
| 2012-02-17 | 134 | 138 | 133 | 135 | 17,369,000 | 1,350 |
| 2012-02-16 | 131 | 135 | 130 | 131 | 19,107,000 | 1,310 |
| 2012-02-15 | 129 | 133 | 129 | 132 | 15,025,000 | 1,320 |
| 2012-02-14 | 128 | 130 | 126 | 128 | 12,804,000 | 1,280 |
| 2012-02-13 | 127 | 130 | 127 | 129 | 13,567,000 | 1,290 |
| 2012-02-10 | 128 | 129 | 127 | 128 | 7,832,000 | 1,280 |
| 2012-02-09 | 129 | 131 | 127 | 128 | 15,846,000 | 1,280 |
| 2012-02-08 | 124 | 130 | 124 | 130 | 27,154,000 | 1,300 |
| 2012-02-07 | 121 | 124 | 121 | 123 | 12,662,000 | 1,230 |
| 2012-02-06 | 121 | 122 | 120 | 122 | 9,970,000 | 1,220 |
| 2012-02-03 | 120 | 121 | 118 | 119 | 8,037,000 | 1,190 |
| 2012-02-02 | 123 | 126 | 121 | 122 | 9,211,000 | 1,220 |
| 2012-02-01 | 125 | 126 | 121 | 123 | 11,346,000 | 1,230 |
| 2012-01-31 | 128 | 130 | 124 | 125 | 9,663,000 | 1,250 |
| 2012-01-30 | 129 | 130 | 128 | 129 | 5,363,000 | 1,290 |
| 2012-01-27 | 131 | 132 | 128 | 128 | 9,030,000 | 1,280 |
| 2012-01-26 | 132 | 134 | 130 | 131 | 12,046,000 | 1,310 |
| 2012-01-25 | 130 | 131 | 129 | 130 | 8,727,000 | 1,300 |
| 2012-01-24 | 133 | 133 | 129 | 130 | 6,150,000 | 1,300 |
| 2012-01-23 | 130 | 133 | 129 | 133 | 8,453,000 | 1,330 |
| 2012-01-20 | 126 | 131 | 126 | 131 | 17,196,000 | 1,310 |
| 2012-01-19 | 123 | 125 | 122 | 123 | 6,219,000 | 1,230 |
| 2012-01-18 | 120 | 123 | 117 | 123 | 11,149,000 | 1,230 |
| 2012-01-17 | 120 | 121 | 118 | 120 | 6,424,000 | 1,200 |
| 2012-01-16 | 121 | 121 | 118 | 120 | 3,663,000 | 1,200 |
| 2012-01-13 | 119 | 122 | 119 | 122 | 7,857,000 | 1,220 |
| 2012-01-12 | 119 | 119 | 117 | 118 | 2,991,000 | 1,180 |
| 2012-01-11 | 118 | 120 | 118 | 119 | 2,877,000 | 1,190 |
| 2012-01-10 | 119 | 119 | 117 | 118 | 4,110,000 | 1,180 |
| 2012-01-06 | 122 | 123 | 117 | 119 | 7,772,000 | 1,190 |
| 2012-01-05 | 122 | 122 | 121 | 122 | 2,579,000 | 1,220 |
| 2012-01-04 | 121 | 123 | 120 | 123 | 4,790,000 | 1,230 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1989-03-28]1株→1.03株
