5406 (株)神戸製鋼所 の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 210 | 210 | 207 | 209 | 18,227,000 | 2,090 |
| 2014-12-29 | 209 | 213 | 207 | 210 | 39,607,000 | 2,100 |
| 2014-12-26 | 206 | 209 | 206 | 207 | 15,549,000 | 2,070 |
| 2014-12-25 | 206 | 207 | 205 | 207 | 18,083,000 | 2,070 |
| 2014-12-24 | 209 | 210 | 207 | 208 | 22,455,000 | 2,080 |
| 2014-12-22 | 207 | 208 | 205 | 208 | 31,829,000 | 2,080 |
| 2014-12-19 | 201 | 205 | 200 | 205 | 39,340,000 | 2,050 |
| 2014-12-18 | 197 | 198 | 195 | 198 | 31,373,000 | 1,980 |
| 2014-12-17 | 189 | 193 | 188 | 193 | 32,341,000 | 1,930 |
| 2014-12-16 | 194 | 194 | 189 | 192 | 39,545,000 | 1,920 |
| 2014-12-15 | 196 | 197 | 193 | 195 | 25,937,000 | 1,950 |
| 2014-12-12 | 199 | 201 | 197 | 199 | 26,271,000 | 1,990 |
| 2014-12-11 | 193 | 198 | 190 | 197 | 38,149,000 | 1,970 |
| 2014-12-10 | 200 | 202 | 197 | 198 | 32,330,000 | 1,980 |
| 2014-12-09 | 205 | 208 | 204 | 205 | 21,622,000 | 2,050 |
| 2014-12-08 | 209 | 211 | 207 | 208 | 31,750,000 | 2,080 |
| 2014-12-05 | 204 | 207 | 203 | 207 | 21,138,000 | 2,070 |
| 2014-12-04 | 205 | 206 | 202 | 205 | 40,570,000 | 2,050 |
| 2014-12-03 | 199 | 204 | 198 | 204 | 48,254,000 | 2,040 |
| 2014-12-02 | 192 | 198 | 191 | 197 | 34,293,000 | 1,970 |
| 2014-12-01 | 190 | 193 | 190 | 191 | 22,339,000 | 1,910 |
| 2014-11-28 | 188 | 190 | 188 | 189 | 16,599,000 | 1,890 |
| 2014-11-27 | 188 | 189 | 186 | 187 | 18,552,000 | 1,870 |
| 2014-11-26 | 188 | 190 | 187 | 188 | 35,425,000 | 1,880 |
| 2014-11-25 | 184 | 188 | 183 | 188 | 41,420,000 | 1,880 |
| 2014-11-21 | 180 | 182 | 179 | 182 | 35,316,000 | 1,820 |
| 2014-11-20 | 179 | 180 | 177 | 179 | 10,327,000 | 1,790 |
| 2014-11-19 | 178 | 180 | 178 | 178 | 15,406,000 | 1,780 |
| 2014-11-18 | 177 | 178 | 176 | 177 | 14,772,000 | 1,770 |
| 2014-11-17 | 179 | 179 | 174 | 176 | 31,224,000 | 1,760 |
| 2014-11-14 | 179 | 180 | 177 | 179 | 22,611,000 | 1,790 |
| 2014-11-13 | 176 | 178 | 175 | 178 | 28,804,000 | 1,780 |
| 2014-11-12 | 178 | 179 | 175 | 175 | 27,351,000 | 1,750 |
| 2014-11-11 | 178 | 179 | 176 | 177 | 30,553,000 | 1,770 |
| 2014-11-10 | 175 | 178 | 174 | 178 | 12,868,000 | 1,780 |
| 2014-11-07 | 178 | 178 | 175 | 175 | 19,974,000 | 1,750 |
| 2014-11-06 | 180 | 180 | 176 | 176 | 32,633,000 | 1,760 |
| 2014-11-05 | 177 | 179 | 176 | 179 | 28,239,000 | 1,790 |
| 2014-11-04 | 182 | 182 | 176 | 177 | 45,157,000 | 1,770 |
| 2014-10-31 | 173 | 175 | 170 | 175 | 46,889,000 | 1,750 |
| 2014-10-30 | 171 | 172 | 169 | 172 | 30,142,000 | 1,720 |
| 2014-10-29 | 167 | 171 | 166 | 170 | 28,548,000 | 1,700 |
| 2014-10-28 | 167 | 167 | 164 | 166 | 18,183,000 | 1,660 |
| 2014-10-27 | 165 | 167 | 164 | 166 | 21,678,000 | 1,660 |
| 2014-10-24 | 163 | 165 | 162 | 162 | 21,935,000 | 1,620 |
| 2014-10-23 | 159 | 161 | 158 | 161 | 19,318,000 | 1,610 |
| 2014-10-22 | 161 | 162 | 159 | 160 | 23,651,000 | 1,600 |
| 2014-10-21 | 162 | 163 | 157 | 159 | 30,194,000 | 1,590 |
| 2014-10-20 | 158 | 162 | 157 | 161 | 23,781,000 | 1,610 |
| 2014-10-17 | 157 | 158 | 153 | 155 | 25,629,000 | 1,550 |
| 2014-10-16 | 158 | 160 | 154 | 156 | 30,765,000 | 1,560 |
| 2014-10-15 | 160 | 162 | 158 | 161 | 20,614,000 | 1,610 |
| 2014-10-14 | 158 | 160 | 157 | 159 | 21,431,000 | 1,590 |
| 2014-10-10 | 162 | 163 | 158 | 162 | 50,357,000 | 1,620 |
| 2014-10-09 | 169 | 170 | 165 | 166 | 33,705,000 | 1,660 |
| 2014-10-08 | 166 | 168 | 164 | 167 | 16,299,000 | 1,670 |
| 2014-10-07 | 170 | 171 | 168 | 169 | 23,916,000 | 1,690 |
| 2014-10-06 | 171 | 173 | 170 | 171 | 20,118,000 | 1,710 |
| 2014-10-03 | 169 | 171 | 168 | 169 | 31,555,000 | 1,690 |
| 2014-10-02 | 173 | 174 | 169 | 169 | 33,194,000 | 1,690 |
| 2014-10-01 | 178 | 180 | 176 | 176 | 23,457,000 | 1,760 |
| 2014-09-30 | 180 | 181 | 178 | 178 | 17,501,000 | 1,780 |
| 2014-09-29 | 180 | 181 | 179 | 181 | 13,922,000 | 1,810 |
| 2014-09-26 | 179 | 180 | 178 | 180 | 12,175,000 | 1,800 |
| 2014-09-25 | 180 | 181 | 179 | 181 | 17,676,000 | 1,810 |
| 2014-09-24 | 177 | 179 | 176 | 178 | 12,128,000 | 1,780 |
| 2014-09-22 | 179 | 180 | 178 | 178 | 9,419,000 | 1,780 |
| 2014-09-19 | 180 | 181 | 178 | 179 | 20,518,000 | 1,790 |
| 2014-09-18 | 179 | 181 | 178 | 179 | 23,864,000 | 1,790 |
| 2014-09-17 | 180 | 181 | 178 | 178 | 15,533,000 | 1,780 |
| 2014-09-16 | 181 | 181 | 178 | 179 | 14,265,000 | 1,790 |
| 2014-09-12 | 180 | 182 | 179 | 181 | 29,849,000 | 1,810 |
| 2014-09-11 | 181 | 182 | 179 | 181 | 17,706,000 | 1,810 |
| 2014-09-10 | 180 | 181 | 178 | 179 | 18,791,000 | 1,790 |
| 2014-09-09 | 180 | 183 | 179 | 181 | 35,820,000 | 1,810 |
| 2014-09-08 | 174 | 178 | 174 | 177 | 44,213,000 | 1,770 |
| 2014-09-05 | 174 | 174 | 170 | 171 | 30,998,000 | 1,710 |
| 2014-09-04 | 173 | 173 | 170 | 173 | 18,058,000 | 1,730 |
| 2014-09-03 | 173 | 174 | 172 | 173 | 12,245,000 | 1,730 |
| 2014-09-02 | 171 | 174 | 171 | 172 | 24,447,000 | 1,720 |
| 2014-09-01 | 170 | 171 | 170 | 170 | 6,724,000 | 1,700 |
| 2014-08-29 | 170 | 170 | 168 | 169 | 20,657,000 | 1,690 |
| 2014-08-28 | 170 | 170 | 168 | 169 | 9,639,000 | 1,690 |
| 2014-08-27 | 170 | 171 | 169 | 170 | 19,702,000 | 1,700 |
| 2014-08-26 | 170 | 170 | 168 | 169 | 7,394,000 | 1,690 |
| 2014-08-25 | 169 | 170 | 168 | 170 | 14,272,000 | 1,700 |
| 2014-08-22 | 169 | 169 | 167 | 169 | 15,841,000 | 1,690 |
| 2014-08-21 | 168 | 169 | 168 | 169 | 8,786,000 | 1,690 |
| 2014-08-20 | 169 | 170 | 167 | 167 | 25,201,000 | 1,670 |
| 2014-08-19 | 168 | 170 | 167 | 170 | 25,202,000 | 1,700 |
| 2014-08-18 | 167 | 169 | 166 | 167 | 17,559,000 | 1,670 |
| 2014-08-15 | 166 | 169 | 166 | 168 | 18,767,000 | 1,680 |
| 2014-08-14 | 167 | 168 | 165 | 167 | 16,019,000 | 1,670 |
| 2014-08-13 | 165 | 167 | 163 | 167 | 19,353,000 | 1,670 |
| 2014-08-12 | 163 | 165 | 162 | 164 | 21,084,000 | 1,640 |
| 2014-08-11 | 162 | 163 | 161 | 162 | 14,290,000 | 1,620 |
| 2014-08-08 | 161 | 162 | 158 | 159 | 37,466,000 | 1,590 |
| 2014-08-07 | 163 | 163 | 159 | 162 | 36,761,000 | 1,620 |
| 2014-08-06 | 165 | 166 | 161 | 163 | 41,609,000 | 1,630 |
| 2014-08-05 | 167 | 169 | 166 | 166 | 30,995,000 | 1,660 |
| 2014-08-04 | 167 | 167 | 164 | 166 | 33,187,000 | 1,660 |
| 2014-08-01 | 167 | 169 | 166 | 167 | 31,659,000 | 1,670 |
| 2014-07-31 | 168 | 171 | 167 | 169 | 62,003,000 | 1,690 |
| 2014-07-30 | 165 | 167 | 164 | 166 | 25,179,000 | 1,660 |
| 2014-07-29 | 165 | 167 | 163 | 165 | 23,922,000 | 1,650 |
| 2014-07-28 | 163 | 165 | 162 | 165 | 28,142,000 | 1,650 |
| 2014-07-25 | 160 | 163 | 159 | 162 | 30,701,000 | 1,620 |
| 2014-07-24 | 159 | 160 | 158 | 160 | 17,265,000 | 1,600 |
| 2014-07-23 | 160 | 161 | 158 | 160 | 25,623,000 | 1,600 |
| 2014-07-22 | 157 | 161 | 157 | 159 | 24,900,000 | 1,590 |
| 2014-07-18 | 156 | 156 | 154 | 156 | 13,711,000 | 1,560 |
| 2014-07-17 | 160 | 161 | 157 | 158 | 23,885,000 | 1,580 |
| 2014-07-16 | 157 | 159 | 156 | 158 | 14,142,000 | 1,580 |
| 2014-07-15 | 157 | 159 | 156 | 156 | 19,340,000 | 1,560 |
| 2014-07-14 | 156 | 158 | 155 | 156 | 18,723,000 | 1,560 |
| 2014-07-11 | 156 | 156 | 153 | 155 | 27,205,000 | 1,550 |
| 2014-07-10 | 157 | 159 | 156 | 157 | 26,959,000 | 1,570 |
| 2014-07-09 | 157 | 159 | 155 | 156 | 33,502,000 | 1,560 |
| 2014-07-08 | 160 | 161 | 158 | 159 | 21,792,000 | 1,590 |
| 2014-07-07 | 160 | 162 | 160 | 160 | 17,409,000 | 1,600 |
| 2014-07-04 | 159 | 161 | 158 | 161 | 42,282,000 | 1,610 |
| 2014-07-03 | 158 | 159 | 155 | 157 | 39,908,000 | 1,570 |
| 2014-07-02 | 156 | 158 | 155 | 157 | 40,436,000 | 1,570 |
| 2014-07-01 | 154 | 156 | 153 | 154 | 52,764,000 | 1,540 |
| 2014-06-30 | 151 | 152 | 150 | 152 | 16,998,000 | 1,520 |
| 2014-06-27 | 151 | 153 | 149 | 151 | 41,430,000 | 1,510 |
| 2014-06-26 | 150 | 152 | 149 | 152 | 45,585,000 | 1,520 |
| 2014-06-25 | 149 | 150 | 147 | 147 | 21,010,000 | 1,470 |
| 2014-06-24 | 149 | 150 | 148 | 150 | 15,172,000 | 1,500 |
| 2014-06-23 | 151 | 152 | 149 | 149 | 21,623,000 | 1,490 |
| 2014-06-20 | 151 | 152 | 149 | 151 | 53,577,000 | 1,510 |
| 2014-06-19 | 149 | 153 | 149 | 150 | 53,734,000 | 1,500 |
| 2014-06-18 | 148 | 149 | 146 | 149 | 22,700,000 | 1,490 |
| 2014-06-17 | 146 | 147 | 146 | 147 | 6,311,000 | 1,470 |
| 2014-06-16 | 148 | 149 | 146 | 146 | 17,831,000 | 1,460 |
| 2014-06-13 | 147 | 148 | 146 | 148 | 18,449,000 | 1,480 |
| 2014-06-12 | 147 | 148 | 145 | 148 | 21,610,000 | 1,480 |
| 2014-06-11 | 146 | 148 | 145 | 148 | 14,354,000 | 1,480 |
| 2014-06-10 | 147 | 149 | 144 | 146 | 29,558,000 | 1,460 |
| 2014-06-09 | 150 | 150 | 147 | 147 | 19,132,000 | 1,470 |
| 2014-06-06 | 148 | 149 | 147 | 149 | 26,451,000 | 1,490 |
| 2014-06-05 | 146 | 148 | 145 | 148 | 44,963,000 | 1,480 |
| 2014-06-04 | 143 | 146 | 142 | 145 | 62,187,000 | 1,450 |
| 2014-06-03 | 142 | 142 | 141 | 142 | 15,808,000 | 1,420 |
| 2014-06-02 | 141 | 142 | 140 | 141 | 15,268,000 | 1,410 |
| 2014-05-30 | 140 | 141 | 137 | 141 | 34,130,000 | 1,410 |
| 2014-05-29 | 139 | 142 | 138 | 140 | 52,467,000 | 1,400 |
| 2014-05-28 | 138 | 140 | 138 | 139 | 12,681,000 | 1,390 |
| 2014-05-27 | 139 | 140 | 138 | 138 | 22,183,000 | 1,380 |
| 2014-05-26 | 139 | 139 | 138 | 139 | 15,913,000 | 1,390 |
| 2014-05-23 | 134 | 137 | 133 | 137 | 24,983,000 | 1,370 |
| 2014-05-22 | 134 | 134 | 132 | 133 | 19,054,000 | 1,330 |
| 2014-05-21 | 133 | 134 | 132 | 133 | 13,701,000 | 1,330 |
| 2014-05-20 | 134 | 135 | 133 | 135 | 11,343,000 | 1,350 |
| 2014-05-19 | 135 | 136 | 133 | 134 | 12,137,000 | 1,340 |
| 2014-05-16 | 135 | 136 | 134 | 135 | 26,439,000 | 1,350 |
| 2014-05-15 | 135 | 138 | 134 | 137 | 33,308,000 | 1,370 |
| 2014-05-14 | 135 | 137 | 134 | 135 | 28,955,000 | 1,350 |
| 2014-05-13 | 135 | 137 | 134 | 136 | 35,794,000 | 1,360 |
| 2014-05-12 | 133 | 135 | 132 | 133 | 19,226,000 | 1,330 |
| 2014-05-09 | 133 | 136 | 132 | 133 | 32,429,000 | 1,330 |
| 2014-05-08 | 132 | 136 | 132 | 135 | 18,544,000 | 1,350 |
| 2014-05-07 | 133 | 133 | 131 | 132 | 14,659,000 | 1,320 |
| 2014-05-02 | 134 | 135 | 134 | 135 | 9,238,000 | 1,350 |
| 2014-05-01 | 133 | 135 | 133 | 135 | 14,422,000 | 1,350 |
| 2014-04-30 | 132 | 134 | 131 | 134 | 28,663,000 | 1,340 |
| 2014-04-28 | 129 | 132 | 128 | 132 | 21,285,000 | 1,320 |
| 2014-04-25 | 133 | 136 | 129 | 130 | 45,639,000 | 1,300 |
| 2014-04-24 | 132 | 136 | 131 | 134 | 43,633,000 | 1,340 |
| 2014-04-23 | 130 | 131 | 129 | 131 | 13,806,000 | 1,310 |
| 2014-04-22 | 131 | 131 | 129 | 129 | 11,083,000 | 1,290 |
| 2014-04-21 | 133 | 133 | 130 | 131 | 13,308,000 | 1,310 |
| 2014-04-18 | 133 | 133 | 131 | 132 | 13,523,000 | 1,320 |
| 2014-04-17 | 133 | 135 | 132 | 133 | 36,348,000 | 1,330 |
| 2014-04-16 | 127 | 133 | 127 | 133 | 60,078,000 | 1,330 |
| 2014-04-15 | 128 | 129 | 126 | 126 | 28,777,000 | 1,260 |
| 2014-04-14 | 128 | 130 | 127 | 127 | 21,644,000 | 1,270 |
| 2014-04-11 | 128 | 129 | 127 | 128 | 32,678,000 | 1,280 |
| 2014-04-10 | 132 | 133 | 130 | 130 | 18,484,000 | 1,300 |
| 2014-04-09 | 131 | 133 | 130 | 130 | 40,899,000 | 1,300 |
| 2014-04-08 | 135 | 136 | 132 | 133 | 24,655,000 | 1,330 |
| 2014-04-07 | 137 | 138 | 135 | 137 | 32,443,000 | 1,370 |
| 2014-04-04 | 138 | 139 | 137 | 138 | 22,796,000 | 1,380 |
| 2014-04-03 | 139 | 139 | 137 | 138 | 32,599,000 | 1,380 |
| 2014-04-02 | 137 | 140 | 136 | 138 | 61,385,000 | 1,380 |
| 2014-04-01 | 137 | 138 | 134 | 136 | 48,411,000 | 1,360 |
| 2014-03-31 | 134 | 137 | 133 | 137 | 35,126,000 | 1,370 |
| 2014-03-28 | 132 | 135 | 132 | 133 | 47,174,000 | 1,330 |
| 2014-03-27 | 129 | 135 | 129 | 133 | 78,597,000 | 1,330 |
| 2014-03-26 | 133 | 134 | 131 | 133 | 47,895,000 | 1,330 |
| 2014-03-25 | 133 | 134 | 130 | 132 | 76,870,000 | 1,320 |
| 2014-03-24 | 132 | 135 | 132 | 134 | 65,929,000 | 1,340 |
| 2014-03-20 | 138 | 138 | 133 | 133 | 58,917,000 | 1,330 |
| 2014-03-19 | 137 | 139 | 136 | 137 | 64,872,000 | 1,370 |
| 2014-03-18 | 137 | 137 | 135 | 137 | 21,440,000 | 1,370 |
| 2014-03-17 | 136 | 137 | 133 | 135 | 43,813,000 | 1,350 |
| 2014-03-14 | 137 | 138 | 136 | 136 | 48,350,000 | 1,360 |
| 2014-03-13 | 138 | 139 | 137 | 138 | 35,983,000 | 1,380 |
| 2014-03-12 | 138 | 139 | 135 | 138 | 85,014,000 | 1,380 |
| 2014-03-11 | 142 | 143 | 138 | 140 | 67,371,000 | 1,400 |
| 2014-03-10 | 142 | 144 | 142 | 142 | 45,416,000 | 1,420 |
| 2014-03-07 | 141 | 143 | 140 | 142 | 54,318,000 | 1,420 |
| 2014-03-06 | 139 | 143 | 138 | 141 | 68,407,000 | 1,410 |
| 2014-03-05 | 140 | 140 | 137 | 139 | 44,744,000 | 1,390 |
| 2014-03-04 | 137 | 140 | 137 | 138 | 39,017,000 | 1,380 |
| 2014-03-03 | 138 | 139 | 136 | 138 | 56,424,000 | 1,380 |
| 2014-02-28 | 140 | 140 | 137 | 139 | 112,386,000 | 1,390 |
| 2014-02-27 | 140 | 141 | 139 | 139 | 185,196,000 | 1,390 |
| 2014-02-26 | 141 | 142 | 140 | 140 | 69,814,000 | 1,400 |
| 2014-02-25 | 140 | 142 | 140 | 142 | 54,710,000 | 1,420 |
| 2014-02-24 | 142 | 142 | 138 | 140 | 75,063,000 | 1,400 |
| 2014-02-21 | 141 | 143 | 141 | 142 | 44,692,000 | 1,420 |
| 2014-02-20 | 141 | 144 | 140 | 141 | 161,786,000 | 1,410 |
| 2014-02-19 | 145 | 147 | 141 | 143 | 140,940,000 | 1,430 |
| 2014-02-18 | 144 | 149 | 141 | 147 | 104,883,000 | 1,470 |
| 2014-02-17 | 145 | 148 | 143 | 144 | 91,761,000 | 1,440 |
| 2014-02-14 | 150 | 152 | 145 | 147 | 62,381,000 | 1,470 |
| 2014-02-13 | 156 | 156 | 150 | 151 | 46,248,000 | 1,510 |
| 2014-02-12 | 157 | 158 | 154 | 157 | 44,565,000 | 1,570 |
| 2014-02-10 | 158 | 159 | 153 | 155 | 48,930,000 | 1,550 |
| 2014-02-07 | 152 | 158 | 151 | 156 | 80,097,000 | 1,560 |
| 2014-02-06 | 146 | 153 | 144 | 150 | 124,864,000 | 1,500 |
| 2014-02-05 | 156 | 156 | 143 | 146 | 132,620,000 | 1,460 |
| 2014-02-04 | 161 | 164 | 155 | 156 | 77,405,000 | 1,560 |
| 2014-02-03 | 170 | 172 | 166 | 167 | 54,394,000 | 1,670 |
| 2014-01-31 | 176 | 178 | 170 | 172 | 34,326,000 | 1,720 |
| 2014-01-30 | 174 | 175 | 170 | 174 | 76,842,000 | 1,740 |
| 2014-01-29 | 174 | 179 | 174 | 178 | 39,269,000 | 1,780 |
| 2014-01-28 | 173 | 174 | 171 | 173 | 27,303,000 | 1,730 |
| 2014-01-27 | 174 | 175 | 171 | 172 | 49,425,000 | 1,720 |
| 2014-01-24 | 179 | 181 | 177 | 178 | 48,934,000 | 1,780 |
| 2014-01-23 | 183 | 183 | 181 | 182 | 30,214,000 | 1,820 |
| 2014-01-22 | 184 | 185 | 182 | 183 | 23,303,000 | 1,830 |
| 2014-01-21 | 184 | 186 | 182 | 184 | 27,674,000 | 1,840 |
| 2014-01-20 | 186 | 187 | 183 | 184 | 44,764,000 | 1,840 |
| 2014-01-17 | 184 | 186 | 183 | 185 | 27,378,000 | 1,850 |
| 2014-01-16 | 184 | 187 | 183 | 184 | 57,518,000 | 1,840 |
| 2014-01-15 | 181 | 184 | 180 | 183 | 26,731,000 | 1,830 |
| 2014-01-14 | 180 | 181 | 177 | 179 | 43,387,000 | 1,790 |
| 2014-01-10 | 182 | 186 | 182 | 183 | 68,250,000 | 1,830 |
| 2014-01-09 | 182 | 183 | 180 | 182 | 49,933,000 | 1,820 |
| 2014-01-08 | 181 | 183 | 179 | 182 | 31,305,000 | 1,820 |
| 2014-01-07 | 179 | 183 | 178 | 180 | 67,104,000 | 1,800 |
| 2014-01-06 | 180 | 181 | 177 | 179 | 31,317,000 | 1,790 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1989-03-28]1株→1.03株
