5406 (株)神戸製鋼所 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 134 | 137 | 133 | 133 | 23,942,000 | 1,330 |
| 2015-12-29 | 133 | 134 | 129 | 132 | 20,294,000 | 1,320 |
| 2015-12-28 | 129 | 134 | 127 | 133 | 30,226,000 | 1,330 |
| 2015-12-25 | 130 | 131 | 127 | 128 | 21,388,000 | 1,280 |
| 2015-12-24 | 129 | 132 | 128 | 130 | 29,688,000 | 1,300 |
| 2015-12-22 | 129 | 130 | 127 | 127 | 33,829,000 | 1,270 |
| 2015-12-21 | 130 | 131 | 128 | 130 | 51,493,000 | 1,300 |
| 2015-12-18 | 137 | 138 | 132 | 132 | 68,296,000 | 1,320 |
| 2015-12-17 | 141 | 143 | 136 | 137 | 38,504,000 | 1,370 |
| 2015-12-16 | 136 | 141 | 135 | 138 | 35,110,000 | 1,380 |
| 2015-12-15 | 136 | 137 | 133 | 134 | 40,149,000 | 1,340 |
| 2015-12-14 | 136 | 138 | 133 | 136 | 35,224,000 | 1,360 |
| 2015-12-11 | 138 | 142 | 138 | 141 | 29,458,000 | 1,410 |
| 2015-12-10 | 140 | 141 | 138 | 138 | 19,083,000 | 1,380 |
| 2015-12-09 | 142 | 144 | 141 | 142 | 29,317,000 | 1,420 |
| 2015-12-08 | 146 | 146 | 143 | 144 | 30,320,000 | 1,440 |
| 2015-12-07 | 148 | 148 | 145 | 146 | 25,586,000 | 1,460 |
| 2015-12-04 | 144 | 146 | 144 | 146 | 17,073,000 | 1,460 |
| 2015-12-03 | 144 | 147 | 144 | 147 | 21,443,000 | 1,470 |
| 2015-12-02 | 145 | 146 | 144 | 144 | 14,245,000 | 1,440 |
| 2015-12-01 | 143 | 144 | 142 | 144 | 20,369,000 | 1,440 |
| 2015-11-30 | 145 | 145 | 143 | 144 | 23,045,000 | 1,440 |
| 2015-11-27 | 145 | 146 | 144 | 144 | 21,803,000 | 1,440 |
| 2015-11-26 | 144 | 145 | 143 | 144 | 13,710,000 | 1,440 |
| 2015-11-25 | 144 | 146 | 144 | 144 | 13,085,000 | 1,440 |
| 2015-11-24 | 145 | 147 | 143 | 144 | 18,011,000 | 1,440 |
| 2015-11-20 | 145 | 147 | 144 | 146 | 15,489,000 | 1,460 |
| 2015-11-19 | 144 | 147 | 143 | 146 | 25,756,000 | 1,460 |
| 2015-11-18 | 145 | 146 | 141 | 143 | 21,475,000 | 1,430 |
| 2015-11-17 | 142 | 145 | 142 | 144 | 31,469,000 | 1,440 |
| 2015-11-16 | 140 | 141 | 138 | 140 | 23,087,000 | 1,400 |
| 2015-11-13 | 144 | 144 | 142 | 142 | 15,229,000 | 1,420 |
| 2015-11-12 | 146 | 147 | 144 | 145 | 11,459,000 | 1,450 |
| 2015-11-11 | 147 | 147 | 144 | 146 | 17,457,000 | 1,460 |
| 2015-11-10 | 145 | 148 | 144 | 147 | 22,330,000 | 1,470 |
| 2015-11-09 | 144 | 148 | 143 | 147 | 32,181,000 | 1,470 |
| 2015-11-06 | 143 | 145 | 141 | 143 | 21,684,000 | 1,430 |
| 2015-11-05 | 144 | 146 | 142 | 144 | 26,878,000 | 1,440 |
| 2015-11-04 | 147 | 149 | 145 | 145 | 30,526,000 | 1,450 |
| 2015-11-02 | 146 | 148 | 143 | 144 | 45,988,000 | 1,440 |
| 2015-10-30 | 150 | 155 | 148 | 154 | 35,404,000 | 1,540 |
| 2015-10-29 | 154 | 155 | 150 | 152 | 45,236,000 | 1,520 |
| 2015-10-28 | 152 | 153 | 149 | 152 | 23,238,000 | 1,520 |
| 2015-10-27 | 159 | 159 | 152 | 152 | 37,662,000 | 1,520 |
| 2015-10-26 | 156 | 160 | 156 | 159 | 23,610,000 | 1,590 |
| 2015-10-23 | 158 | 159 | 155 | 156 | 26,557,000 | 1,560 |
| 2015-10-22 | 151 | 157 | 150 | 154 | 28,288,000 | 1,540 |
| 2015-10-21 | 144 | 156 | 143 | 154 | 45,472,000 | 1,540 |
| 2015-10-20 | 149 | 150 | 145 | 147 | 21,529,000 | 1,470 |
| 2015-10-19 | 153 | 153 | 148 | 149 | 24,883,000 | 1,490 |
| 2015-10-16 | 153 | 153 | 149 | 153 | 24,402,000 | 1,530 |
| 2015-10-15 | 146 | 152 | 146 | 150 | 29,407,000 | 1,500 |
| 2015-10-14 | 153 | 153 | 148 | 149 | 44,244,000 | 1,490 |
| 2015-10-13 | 156 | 158 | 153 | 155 | 31,778,000 | 1,550 |
| 2015-10-09 | 150 | 156 | 149 | 156 | 59,651,000 | 1,560 |
| 2015-10-08 | 147 | 152 | 145 | 146 | 49,895,000 | 1,460 |
| 2015-10-07 | 140 | 149 | 140 | 148 | 43,297,000 | 1,480 |
| 2015-10-06 | 141 | 145 | 140 | 141 | 31,637,000 | 1,410 |
| 2015-10-05 | 134 | 141 | 133 | 137 | 32,948,000 | 1,370 |
| 2015-10-02 | 129 | 135 | 127 | 134 | 35,950,000 | 1,340 |
| 2015-10-01 | 130 | 133 | 127 | 132 | 30,346,000 | 1,320 |
| 2015-09-30 | 129 | 131 | 126 | 129 | 39,662,000 | 1,290 |
| 2015-09-29 | 130 | 131 | 125 | 128 | 62,767,000 | 1,280 |
| 2015-09-28 | 149 | 149 | 144 | 144 | 27,178,000 | 1,440 |
| 2015-09-25 | 148 | 151 | 145 | 151 | 37,169,000 | 1,510 |
| 2015-09-24 | 153 | 153 | 146 | 149 | 40,394,000 | 1,490 |
| 2015-09-18 | 158 | 159 | 155 | 155 | 38,116,000 | 1,550 |
| 2015-09-17 | 158 | 163 | 157 | 162 | 29,940,000 | 1,620 |
| 2015-09-16 | 156 | 157 | 154 | 157 | 22,193,000 | 1,570 |
| 2015-09-15 | 156 | 158 | 154 | 154 | 45,280,000 | 1,540 |
| 2015-09-14 | 158 | 159 | 154 | 156 | 21,488,000 | 1,560 |
| 2015-09-11 | 157 | 159 | 156 | 158 | 31,100,000 | 1,580 |
| 2015-09-10 | 160 | 162 | 157 | 159 | 43,632,000 | 1,590 |
| 2015-09-09 | 163 | 165 | 159 | 165 | 50,164,000 | 1,650 |
| 2015-09-08 | 151 | 161 | 151 | 157 | 54,574,000 | 1,570 |
| 2015-09-07 | 152 | 154 | 147 | 152 | 46,419,000 | 1,520 |
| 2015-09-04 | 157 | 158 | 151 | 153 | 41,637,000 | 1,530 |
| 2015-09-03 | 155 | 158 | 153 | 153 | 41,321,000 | 1,530 |
| 2015-09-02 | 152 | 157 | 150 | 151 | 54,242,000 | 1,510 |
| 2015-09-01 | 159 | 160 | 156 | 156 | 43,089,000 | 1,560 |
| 2015-08-31 | 166 | 169 | 163 | 163 | 48,535,000 | 1,630 |
| 2015-08-28 | 164 | 172 | 163 | 168 | 84,721,000 | 1,680 |
| 2015-08-27 | 160 | 163 | 158 | 158 | 61,375,000 | 1,580 |
| 2015-08-26 | 155 | 159 | 151 | 158 | 72,086,000 | 1,580 |
| 2015-08-25 | 150 | 163 | 148 | 151 | 88,062,000 | 1,510 |
| 2015-08-24 | 166 | 167 | 157 | 157 | 63,690,000 | 1,570 |
| 2015-08-21 | 170 | 174 | 169 | 171 | 36,185,000 | 1,710 |
| 2015-08-20 | 179 | 180 | 175 | 176 | 31,097,000 | 1,760 |
| 2015-08-19 | 183 | 185 | 180 | 180 | 23,888,000 | 1,800 |
| 2015-08-18 | 185 | 186 | 183 | 183 | 20,410,000 | 1,830 |
| 2015-08-17 | 186 | 187 | 183 | 185 | 16,614,000 | 1,850 |
| 2015-08-14 | 186 | 187 | 182 | 184 | 21,550,000 | 1,840 |
| 2015-08-13 | 187 | 190 | 185 | 186 | 26,636,000 | 1,860 |
| 2015-08-12 | 194 | 196 | 184 | 186 | 57,787,000 | 1,860 |
| 2015-08-11 | 197 | 201 | 195 | 198 | 36,547,000 | 1,980 |
| 2015-08-10 | 193 | 195 | 191 | 195 | 24,591,000 | 1,950 |
| 2015-08-07 | 188 | 196 | 187 | 195 | 29,775,000 | 1,950 |
| 2015-08-06 | 188 | 190 | 188 | 189 | 18,587,000 | 1,890 |
| 2015-08-05 | 185 | 188 | 182 | 186 | 31,973,000 | 1,860 |
| 2015-08-04 | 181 | 186 | 180 | 185 | 29,730,000 | 1,850 |
| 2015-08-03 | 191 | 191 | 182 | 184 | 43,152,000 | 1,840 |
| 2015-07-31 | 190 | 192 | 186 | 192 | 34,158,000 | 1,920 |
| 2015-07-30 | 181 | 193 | 181 | 190 | 43,473,000 | 1,900 |
| 2015-07-29 | 185 | 186 | 178 | 180 | 35,673,000 | 1,800 |
| 2015-07-28 | 185 | 186 | 183 | 185 | 12,691,000 | 1,850 |
| 2015-07-27 | 186 | 188 | 184 | 187 | 21,843,000 | 1,870 |
| 2015-07-24 | 185 | 188 | 184 | 185 | 19,381,000 | 1,850 |
| 2015-07-23 | 190 | 191 | 186 | 187 | 19,348,000 | 1,870 |
| 2015-07-22 | 188 | 192 | 186 | 190 | 18,507,000 | 1,900 |
| 2015-07-21 | 192 | 193 | 188 | 190 | 15,299,000 | 1,900 |
| 2015-07-17 | 192 | 193 | 190 | 191 | 8,853,000 | 1,910 |
| 2015-07-16 | 193 | 193 | 190 | 192 | 13,828,000 | 1,920 |
| 2015-07-15 | 196 | 197 | 191 | 193 | 21,938,000 | 1,930 |
| 2015-07-14 | 194 | 198 | 192 | 194 | 34,232,000 | 1,940 |
| 2015-07-13 | 187 | 191 | 186 | 190 | 21,904,000 | 1,900 |
| 2015-07-10 | 184 | 187 | 183 | 185 | 37,597,000 | 1,850 |
| 2015-07-09 | 182 | 186 | 175 | 185 | 97,583,000 | 1,850 |
| 2015-07-08 | 199 | 200 | 187 | 188 | 64,952,000 | 1,880 |
| 2015-07-07 | 202 | 202 | 199 | 201 | 15,072,000 | 2,010 |
| 2015-07-06 | 200 | 202 | 198 | 199 | 36,186,000 | 1,990 |
| 2015-07-03 | 205 | 206 | 202 | 204 | 37,577,000 | 2,040 |
| 2015-07-02 | 208 | 209 | 204 | 205 | 34,899,000 | 2,050 |
| 2015-07-01 | 205 | 207 | 204 | 205 | 21,393,000 | 2,050 |
| 2015-06-30 | 206 | 208 | 205 | 206 | 24,648,000 | 2,060 |
| 2015-06-29 | 205 | 209 | 205 | 207 | 18,606,000 | 2,070 |
| 2015-06-26 | 214 | 215 | 211 | 211 | 23,129,000 | 2,110 |
| 2015-06-25 | 215 | 217 | 214 | 215 | 17,340,000 | 2,150 |
| 2015-06-24 | 219 | 222 | 217 | 217 | 23,774,000 | 2,170 |
| 2015-06-23 | 213 | 218 | 213 | 217 | 14,973,000 | 2,170 |
| 2015-06-22 | 214 | 215 | 211 | 212 | 16,393,000 | 2,120 |
| 2015-06-19 | 214 | 217 | 211 | 211 | 33,229,000 | 2,110 |
| 2015-06-18 | 216 | 216 | 210 | 212 | 26,910,000 | 2,120 |
| 2015-06-17 | 220 | 222 | 215 | 216 | 27,649,000 | 2,160 |
| 2015-06-16 | 221 | 223 | 219 | 220 | 13,653,000 | 2,200 |
| 2015-06-15 | 222 | 223 | 218 | 222 | 32,820,000 | 2,220 |
| 2015-06-12 | 227 | 227 | 222 | 224 | 26,914,000 | 2,240 |
| 2015-06-11 | 225 | 227 | 224 | 225 | 25,805,000 | 2,250 |
| 2015-06-10 | 223 | 226 | 221 | 223 | 31,965,000 | 2,230 |
| 2015-06-09 | 226 | 227 | 221 | 223 | 26,497,000 | 2,230 |
| 2015-06-08 | 231 | 233 | 227 | 227 | 38,197,000 | 2,270 |
| 2015-06-05 | 230 | 231 | 227 | 231 | 33,702,000 | 2,310 |
| 2015-06-04 | 236 | 237 | 231 | 233 | 53,490,000 | 2,330 |
| 2015-06-03 | 234 | 236 | 233 | 234 | 17,041,000 | 2,340 |
| 2015-06-02 | 236 | 237 | 233 | 235 | 14,273,000 | 2,350 |
| 2015-06-01 | 235 | 237 | 233 | 236 | 19,110,000 | 2,360 |
| 2015-05-29 | 233 | 236 | 232 | 233 | 30,093,000 | 2,330 |
| 2015-05-28 | 234 | 235 | 232 | 233 | 19,595,000 | 2,330 |
| 2015-05-27 | 232 | 234 | 229 | 232 | 29,135,000 | 2,320 |
| 2015-05-26 | 227 | 233 | 225 | 231 | 39,859,000 | 2,310 |
| 2015-05-25 | 224 | 229 | 224 | 226 | 29,189,000 | 2,260 |
| 2015-05-22 | 223 | 226 | 222 | 224 | 23,102,000 | 2,240 |
| 2015-05-21 | 223 | 225 | 222 | 223 | 15,816,000 | 2,230 |
| 2015-05-20 | 224 | 225 | 221 | 222 | 26,861,000 | 2,220 |
| 2015-05-19 | 220 | 224 | 219 | 224 | 27,677,000 | 2,240 |
| 2015-05-18 | 221 | 221 | 217 | 219 | 20,602,000 | 2,190 |
| 2015-05-15 | 221 | 222 | 219 | 221 | 19,049,000 | 2,210 |
| 2015-05-14 | 222 | 224 | 218 | 220 | 32,707,000 | 2,200 |
| 2015-05-13 | 221 | 223 | 218 | 223 | 39,939,000 | 2,230 |
| 2015-05-12 | 218 | 221 | 217 | 221 | 46,919,000 | 2,210 |
| 2015-05-11 | 213 | 218 | 212 | 218 | 39,383,000 | 2,180 |
| 2015-05-08 | 212 | 212 | 207 | 210 | 51,205,000 | 2,100 |
| 2015-05-07 | 212 | 215 | 209 | 212 | 33,967,000 | 2,120 |
| 2015-05-01 | 216 | 217 | 211 | 214 | 34,351,000 | 2,140 |
| 2015-04-30 | 222 | 223 | 214 | 218 | 69,482,000 | 2,180 |
| 2015-04-28 | 235 | 236 | 221 | 223 | 60,882,000 | 2,230 |
| 2015-04-27 | 238 | 239 | 235 | 236 | 15,984,000 | 2,360 |
| 2015-04-24 | 235 | 239 | 235 | 236 | 22,159,000 | 2,360 |
| 2015-04-23 | 235 | 239 | 234 | 235 | 40,198,000 | 2,350 |
| 2015-04-22 | 236 | 237 | 233 | 235 | 30,335,000 | 2,350 |
| 2015-04-21 | 233 | 237 | 232 | 235 | 34,454,000 | 2,350 |
| 2015-04-20 | 231 | 233 | 230 | 231 | 16,822,000 | 2,310 |
| 2015-04-17 | 234 | 235 | 232 | 234 | 16,949,000 | 2,340 |
| 2015-04-16 | 230 | 235 | 229 | 235 | 41,885,000 | 2,350 |
| 2015-04-15 | 231 | 234 | 230 | 230 | 22,417,000 | 2,300 |
| 2015-04-14 | 228 | 231 | 228 | 231 | 11,083,000 | 2,310 |
| 2015-04-13 | 230 | 231 | 227 | 230 | 14,569,000 | 2,300 |
| 2015-04-10 | 230 | 231 | 227 | 230 | 16,161,000 | 2,300 |
| 2015-04-09 | 230 | 232 | 228 | 231 | 14,810,000 | 2,310 |
| 2015-04-08 | 228 | 230 | 227 | 229 | 19,117,000 | 2,290 |
| 2015-04-07 | 222 | 227 | 222 | 224 | 15,332,000 | 2,240 |
| 2015-04-06 | 221 | 222 | 219 | 220 | 8,855,000 | 2,200 |
| 2015-04-03 | 223 | 225 | 221 | 223 | 7,152,000 | 2,230 |
| 2015-04-02 | 219 | 225 | 217 | 221 | 30,750,000 | 2,210 |
| 2015-04-01 | 222 | 223 | 216 | 218 | 36,380,000 | 2,180 |
| 2015-03-31 | 226 | 229 | 222 | 222 | 28,475,000 | 2,220 |
| 2015-03-30 | 219 | 222 | 216 | 221 | 30,287,000 | 2,210 |
| 2015-03-27 | 225 | 227 | 218 | 221 | 25,925,000 | 2,210 |
| 2015-03-26 | 227 | 228 | 226 | 227 | 21,332,000 | 2,270 |
| 2015-03-25 | 228 | 230 | 226 | 229 | 16,717,000 | 2,290 |
| 2015-03-24 | 230 | 230 | 228 | 228 | 14,044,000 | 2,280 |
| 2015-03-23 | 230 | 231 | 228 | 230 | 15,195,000 | 2,300 |
| 2015-03-20 | 232 | 232 | 228 | 230 | 26,156,000 | 2,300 |
| 2015-03-19 | 234 | 234 | 229 | 231 | 36,467,000 | 2,310 |
| 2015-03-18 | 232 | 235 | 231 | 234 | 23,171,000 | 2,340 |
| 2015-03-17 | 233 | 234 | 231 | 232 | 17,206,000 | 2,320 |
| 2015-03-16 | 229 | 233 | 229 | 233 | 21,693,000 | 2,330 |
| 2015-03-13 | 232 | 234 | 230 | 230 | 26,271,000 | 2,300 |
| 2015-03-12 | 231 | 232 | 228 | 230 | 30,850,000 | 2,300 |
| 2015-03-11 | 227 | 234 | 226 | 231 | 33,154,000 | 2,310 |
| 2015-03-10 | 229 | 232 | 226 | 227 | 24,540,000 | 2,270 |
| 2015-03-09 | 230 | 231 | 228 | 229 | 17,530,000 | 2,290 |
| 2015-03-06 | 231 | 235 | 230 | 232 | 20,009,000 | 2,320 |
| 2015-03-05 | 233 | 233 | 229 | 230 | 18,633,000 | 2,300 |
| 2015-03-04 | 234 | 235 | 230 | 232 | 41,052,000 | 2,320 |
| 2015-03-03 | 236 | 236 | 228 | 234 | 40,879,000 | 2,340 |
| 2015-03-02 | 237 | 237 | 233 | 233 | 22,413,000 | 2,330 |
| 2015-02-27 | 239 | 240 | 233 | 236 | 39,028,000 | 2,360 |
| 2015-02-26 | 230 | 237 | 230 | 236 | 40,917,000 | 2,360 |
| 2015-02-25 | 232 | 233 | 228 | 229 | 27,772,000 | 2,290 |
| 2015-02-24 | 223 | 230 | 222 | 230 | 31,912,000 | 2,300 |
| 2015-02-23 | 224 | 225 | 222 | 224 | 23,652,000 | 2,240 |
| 2015-02-20 | 225 | 225 | 221 | 221 | 28,213,000 | 2,210 |
| 2015-02-19 | 223 | 226 | 221 | 224 | 27,380,000 | 2,240 |
| 2015-02-18 | 220 | 224 | 219 | 224 | 47,843,000 | 2,240 |
| 2015-02-17 | 213 | 218 | 211 | 218 | 40,720,000 | 2,180 |
| 2015-02-16 | 212 | 213 | 210 | 211 | 10,769,000 | 2,110 |
| 2015-02-13 | 211 | 212 | 208 | 209 | 33,314,000 | 2,090 |
| 2015-02-12 | 215 | 216 | 210 | 212 | 23,381,000 | 2,120 |
| 2015-02-10 | 211 | 214 | 210 | 213 | 20,686,000 | 2,130 |
| 2015-02-09 | 214 | 214 | 210 | 213 | 17,580,000 | 2,130 |
| 2015-02-06 | 212 | 212 | 207 | 212 | 24,298,000 | 2,120 |
| 2015-02-05 | 210 | 211 | 204 | 209 | 51,308,000 | 2,090 |
| 2015-02-04 | 208 | 210 | 206 | 207 | 27,247,000 | 2,070 |
| 2015-02-03 | 209 | 212 | 200 | 200 | 44,712,000 | 2,000 |
| 2015-02-02 | 205 | 209 | 204 | 205 | 24,899,000 | 2,050 |
| 2015-01-30 | 215 | 216 | 207 | 208 | 42,571,000 | 2,080 |
| 2015-01-29 | 214 | 216 | 210 | 211 | 48,167,000 | 2,110 |
| 2015-01-28 | 212 | 221 | 211 | 217 | 51,425,000 | 2,170 |
| 2015-01-27 | 209 | 217 | 209 | 214 | 57,030,000 | 2,140 |
| 2015-01-26 | 206 | 208 | 205 | 207 | 22,926,000 | 2,070 |
| 2015-01-23 | 204 | 211 | 203 | 210 | 54,050,000 | 2,100 |
| 2015-01-22 | 203 | 206 | 200 | 200 | 46,375,000 | 2,000 |
| 2015-01-21 | 201 | 204 | 201 | 203 | 35,713,000 | 2,030 |
| 2015-01-20 | 195 | 205 | 194 | 203 | 57,840,000 | 2,030 |
| 2015-01-19 | 191 | 195 | 191 | 191 | 27,555,000 | 1,910 |
| 2015-01-16 | 188 | 189 | 185 | 188 | 34,352,000 | 1,880 |
| 2015-01-15 | 192 | 193 | 189 | 191 | 33,007,000 | 1,910 |
| 2015-01-14 | 195 | 195 | 190 | 191 | 37,659,000 | 1,910 |
| 2015-01-13 | 201 | 201 | 195 | 197 | 35,093,000 | 1,970 |
| 2015-01-09 | 205 | 208 | 202 | 204 | 38,143,000 | 2,040 |
| 2015-01-08 | 204 | 206 | 202 | 205 | 29,283,000 | 2,050 |
| 2015-01-07 | 200 | 204 | 200 | 202 | 24,930,000 | 2,020 |
| 2015-01-06 | 205 | 206 | 200 | 201 | 44,953,000 | 2,010 |
| 2015-01-05 | 210 | 213 | 208 | 210 | 29,642,000 | 2,100 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1989-03-28]1株→1.03株