1. HOME >
  2. 株価時系列 >
  3. 5406 >
  4. 2013年

5406 (株)神戸製鋼所 の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3018118317918053,622,0001,800
2013-12-2717818317718074,453,0001,800
2013-12-2617517917417733,520,0001,770
2013-12-2517217517217418,437,0001,740
2013-12-2417517617217219,413,0001,720
2013-12-2017417617317422,200,0001,740
2013-12-1917417717317435,399,0001,740
2013-12-1817217417217319,949,0001,730
2013-12-1717117317117218,861,0001,720
2013-12-1617217317017123,475,0001,710
2013-12-1317417517117238,056,0001,720
2013-12-1217317617117423,618,0001,740
2013-12-1117417617217315,432,0001,730
2013-12-1017517717417525,898,0001,750
2013-12-0917717817517629,308,0001,760
2013-12-0617317617217628,071,0001,760
2013-12-0517417517117221,852,0001,720
2013-12-0417417617317417,780,0001,740
2013-12-0317617717317623,266,0001,760
2013-12-0217717817517716,197,0001,770
2013-11-2917817817617617,180,0001,760
2013-11-2817717917517829,052,0001,780
2013-11-2717417617317520,843,0001,750
2013-11-2617617717317625,568,0001,760
2013-11-2517817817517831,327,0001,780
2013-11-2218118217617838,737,0001,780
2013-11-2117918017617925,401,0001,790
2013-11-2017818017717916,260,0001,790
2013-11-1917817917717831,931,0001,780
2013-11-1818118217717956,981,0001,790
2013-11-1517818017617970,132,0001,790
2013-11-1417517817317651,905,0001,760
2013-11-1317217617217438,931,0001,740
2013-11-1216917216717233,162,0001,720
2013-11-1116917116616915,058,0001,690
2013-11-0816716916616718,807,0001,670
2013-11-0717117316816830,035,0001,680
2013-11-0616817316617248,749,0001,720
2013-11-0517217316616925,637,0001,690
2013-11-0117517517017221,709,0001,720
2013-10-3118018117217343,355,0001,730
2013-10-3018518617918035,352,0001,800
2013-10-2917718817518286,761,0001,820
2013-10-2817817917617917,596,0001,790
2013-10-2518018117617630,442,0001,760
2013-10-2417818117718130,560,0001,810
2013-10-2318018217818038,709,0001,800
2013-10-2217818017717917,003,0001,790
2013-10-2117718017717910,561,0001,790
2013-10-1817817817617814,642,0001,780
2013-10-1718018017617828,889,0001,780
2013-10-1617617817517718,633,0001,770
2013-10-1518018117617721,381,0001,770
2013-10-1117818017717841,331,0001,780
2013-10-1017317616917543,034,0001,750
2013-10-0916917416817334,234,0001,730
2013-10-0816517116417136,589,0001,710
2013-10-0717017116616726,053,0001,670
2013-10-0417417417117136,502,0001,710
2013-10-0317417917217534,114,0001,750
2013-10-0218018117217541,169,0001,750
2013-10-0118718817717870,242,0001,780
2013-09-3018118317918223,856,0001,820
2013-09-2718519118318577,577,0001,850
2013-09-2617318417318252,655,0001,820
2013-09-2517917917417628,688,0001,760
2013-09-2417818217717934,454,0001,790
2013-09-2018018317717945,183,0001,790
2013-09-1917818117518154,679,0001,810
2013-09-1817317617317515,122,0001,750
2013-09-1717617917117332,724,0001,730
2013-09-1317517717217433,963,0001,740
2013-09-1217517817317726,416,0001,770
2013-09-1117917917317529,404,0001,750
2013-09-1017217917017765,787,0001,770
2013-09-0917217316916955,036,0001,690
2013-09-0616917116316449,624,0001,640
2013-09-0516817116616952,403,0001,690
2013-09-0416316716216736,124,0001,670
2013-09-0316316516216333,450,0001,630
2013-09-0215716215716026,255,0001,600
2013-08-3016016315615735,138,0001,570
2013-08-2915816015615918,285,0001,590
2013-08-2815715815415726,912,0001,570
2013-08-2715816215816123,897,0001,610
2013-08-2616216416016029,679,0001,600
2013-08-2315816315716151,636,0001,610
2013-08-2215615715315428,481,0001,540
2013-08-2115916015715829,189,0001,580
2013-08-2016116215715852,372,0001,580
2013-08-1916416516016224,475,0001,620
2013-08-1616116515916371,954,0001,630
2013-08-1516517116316488,939,0001,640
2013-08-1416517116416992,307,0001,690
2013-08-1315916315716363,760,0001,630
2013-08-1215715815515613,547,0001,560
2013-08-0915415815315862,798,0001,580
2013-08-0815215715115260,170,0001,520
2013-08-0715816115415579,480,0001,550
2013-08-0616116215516290,468,0001,620
2013-08-0516116415816179,994,0001,610
2013-08-02158165157164168,858,0001,640
2013-08-01155158151156111,875,0001,560
2013-07-31152159150155135,235,0001,550
2013-07-30151156147154158,002,0001,540
2013-07-29143155139144144,973,0001,440
2013-07-2615115214314763,439,0001,470
2013-07-2515815915415443,065,0001,540
2013-07-2415615615315620,829,0001,560
2013-07-2315315915315553,799,0001,550
2013-07-2215215314915231,269,0001,520
2013-07-1915515714515077,879,0001,500
2013-07-1815415515215453,726,0001,540
2013-07-1714715514615480,465,0001,540
2013-07-1614514814414835,940,0001,480
2013-07-1214014514014351,020,0001,430
2013-07-1113714113614036,209,0001,400
2013-07-1013914213813935,323,0001,390
2013-07-0914214413813935,868,0001,390
2013-07-0814514714014034,891,0001,400
2013-07-0513514313414253,935,0001,420
2013-07-0412913312913217,690,0001,320
2013-07-0313313413013129,454,0001,310
2013-07-0212913212813236,599,0001,320
2013-07-0112412712112717,823,0001,270
2013-06-2812212612112344,209,0001,230
2013-06-2711812111712023,465,0001,200
2013-06-2612412411511737,174,0001,170
2013-06-2512512711812139,158,0001,210
2013-06-2413013012512619,615,0001,260
2013-06-2112512912212834,484,0001,280
2013-06-2012813312812941,201,0001,290
2013-06-1912913312813248,073,0001,320
2013-06-1812613112512528,946,0001,250
2013-06-1712212712212725,796,0001,270
2013-06-1412712912312330,995,0001,230
2013-06-1312812912412431,670,0001,240
2013-06-1212613312513126,972,0001,310
2013-06-1113313812512954,031,0001,290
2013-06-1012813712613749,514,0001,370
2013-06-0712512611512377,862,0001,230
2013-06-0612613212612637,300,0001,260
2013-06-0513513812812938,672,0001,290
2013-06-0413014012613770,567,0001,370
2013-06-0313613613013251,349,0001,320
2013-05-3114514613513745,710,0001,370
2013-05-3014814913714064,852,0001,400
2013-05-2915615714615372,885,0001,530
2013-05-2814915514515344,410,0001,530
2013-05-27160173147148128,613,0001,480
2013-05-2416416714915664,685,0001,560
2013-05-23175183155155100,067,0001,550
2013-05-2218118517217486,415,0001,740
2013-05-21153183152176168,847,0001,760
2013-05-20137151136148116,862,0001,480
2013-05-1713213513113325,333,0001,330
2013-05-1613413413013327,333,0001,330
2013-05-1513313613213355,027,0001,330
2013-05-1413113212913019,470,0001,300
2013-05-1313113213013118,846,0001,310
2013-05-1012913212712937,223,0001,290
2013-05-0913013112512524,866,0001,250
2013-05-0812713112612848,619,0001,280
2013-05-0712812912612726,415,0001,270
2013-05-0212712812312425,269,0001,240
2013-05-0112712912412836,675,0001,280
2013-04-3012913012512758,088,0001,270
2013-04-26122145120131268,774,0001,310
2013-04-2512512612112229,877,0001,220
2013-04-2412112612112453,089,0001,240
2013-04-2311612011511835,619,0001,180
2013-04-2211511911411624,464,0001,160
2013-04-1911211411111214,462,0001,120
2013-04-1811411411211214,577,0001,120
2013-04-1711511711411413,969,0001,140
2013-04-1611411611311432,535,0001,140
2013-04-1512212211711833,847,0001,180
2013-04-1212612712312425,800,0001,240
2013-04-1112712912212654,331,0001,260
2013-04-1011912811812670,474,0001,260
2013-04-0912012011711826,097,0001,180
2013-04-0811711811411837,909,0001,180
2013-04-0511711911211336,346,0001,130
2013-04-0410311210211235,716,0001,120
2013-04-0310710810310622,881,0001,060
2013-04-0210810910510726,880,0001,070
2013-04-0110911110810919,496,0001,090
2013-03-2911011110710921,829,0001,090
2013-03-2811411410811029,221,0001,100
2013-03-2711211411111413,359,0001,140
2013-03-2611111210911121,016,0001,110
2013-03-2511411511011120,891,0001,110
2013-03-2211511611311314,314,0001,130
2013-03-2111912111611618,947,0001,160
2013-03-191181191171189,685,0001,180
2013-03-1811811911511618,339,0001,160
2013-03-1512112211912117,632,0001,210
2013-03-1412312312012118,012,0001,210
2013-03-1312212412112218,715,0001,220
2013-03-1212612712212239,747,0001,220
2013-03-1112212512112339,057,0001,230
2013-03-0812012211912134,958,0001,210
2013-03-0712112312012024,173,0001,200
2013-03-0612212312012219,172,0001,220
2013-03-0512312312012123,537,0001,210
2013-03-0412712712212222,231,0001,220
2013-03-0112512712412632,248,0001,260
2013-02-2812512612312531,952,0001,250
2013-02-2712612712212424,083,0001,240
2013-02-2612412812312638,338,0001,260
2013-02-2512412912412952,890,0001,290
2013-02-2212212411712150,825,0001,210
2013-02-2112412512112226,127,0001,220
2013-02-2012712812312536,550,0001,250
2013-02-1912813012612633,124,0001,260
2013-02-1813013112812926,885,0001,290
2013-02-1512512911912856,280,0001,280
2013-02-1413013312612838,960,0001,280
2013-02-1313913912913155,659,0001,310
2013-02-1214114414014045,365,0001,400
2013-02-0813814013513736,067,0001,370
2013-02-0713513913313746,380,0001,370
2013-02-0613814113613667,835,0001,360
2013-02-0512613912512999,308,0001,290
2013-02-0412012911912861,420,0001,280
2013-02-0111312011011882,742,0001,180
2013-01-3111011310811362,712,0001,130
2013-01-3010610910610932,691,0001,090
2013-01-2910310810210735,462,0001,070
2013-01-2810710710310326,895,0001,030
2013-01-2510610710210421,087,0001,040
2013-01-24991039810336,769,0001,030
2013-01-231061089710055,453,0001,000
2013-01-2210910910610729,811,0001,070
2013-01-2111111110610831,517,0001,080
2013-01-1810711010711040,704,0001,100
2013-01-1710810910310527,073,0001,050
2013-01-1611011010710722,432,0001,070
2013-01-1511211310911027,697,0001,100
2013-01-1111211310911030,163,0001,100
2013-01-1010611210611052,653,0001,100
2013-01-0910310610210440,222,0001,040
2013-01-0810810810510628,435,0001,060
2013-01-0711211310910921,339,0001,090
2013-01-0411411511011227,024,0001,120

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