5406 (株)神戸製鋼所の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,110	1,122	1,103	1,117	2,103,000	1,117
2016-12-29	1,168	1,168	1,120	1,128	3,731,200	1,128
2016-12-28	1,155	1,185	1,155	1,180	2,630,100	1,180
2016-12-27	1,143	1,163	1,135	1,147	2,324,700	1,147
2016-12-26	1,166	1,178	1,148	1,155	2,866,500	1,155
2016-12-22	1,180	1,185	1,162	1,180	2,991,100	1,180
2016-12-21	1,210	1,223	1,180	1,189	2,598,100	1,189
2016-12-20	1,197	1,210	1,176	1,203	4,335,900	1,203
2016-12-19	1,237	1,237	1,213	1,215	3,535,400	1,215
2016-12-16	1,252	1,266	1,250	1,258	3,146,700	1,258
2016-12-15	1,254	1,270	1,225	1,239	3,949,400	1,239
2016-12-14	1,260	1,266	1,241	1,251	3,017,800	1,251
2016-12-13	1,230	1,265	1,212	1,255	3,899,800	1,255
2016-12-12	1,280	1,300	1,224	1,254	6,220,100	1,254
2016-12-09	1,250	1,274	1,241	1,270	5,566,700	1,270
2016-12-08	1,209	1,242	1,190	1,240	8,089,900	1,240
2016-12-07	1,155	1,200	1,155	1,200	6,662,700	1,200
2016-12-06	1,115	1,152	1,113	1,152	6,051,200	1,152
2016-12-05	1,084	1,098	1,076	1,092	2,654,900	1,092
2016-12-02	1,080	1,093	1,073	1,091	4,117,200	1,091
2016-12-01	1,111	1,119	1,085	1,090	4,546,300	1,090
2016-11-30	1,101	1,104	1,077	1,079	4,951,400	1,079
2016-11-29	1,127	1,134	1,120	1,121	3,288,000	1,121
2016-11-28	1,108	1,139	1,096	1,139	6,275,900	1,139
2016-11-25	1,114	1,155	1,111	1,126	8,246,200	1,126
2016-11-24	1,034	1,113	1,031	1,103	9,080,700	1,103
2016-11-22	995	1,007	990	1,004	2,560,000	1,004
2016-11-21	1,006	1,009	988	996	2,372,800	996
2016-11-18	1,002	1,012	996	1,001	3,163,100	1,001
2016-11-17	979	995	978	989	3,456,800	989
2016-11-16	1,020	1,028	1,010	1,012	4,611,500	1,012
2016-11-15	989	1,023	982	1,003	7,013,800	1,003
2016-11-14	940	984	939	982	6,256,300	982
2016-11-11	910	950	910	933	8,450,000	933
2016-11-10	863	903	850	900	7,879,900	900
2016-11-09	878	894	803	818	8,065,700	818
2016-11-08	868	878	865	875	4,334,900	875
2016-11-07	853	865	853	862	2,939,900	862
2016-11-04	856	860	842	845	3,776,500	845
2016-11-02	868	873	859	862	4,056,700	862
2016-11-01	860	876	854	875	4,031,000	875
2016-10-31	874	877	860	868	2,805,500	868
2016-10-28	864	878	863	874	3,711,700	874
2016-10-27	856	867	854	857	3,160,800	857
2016-10-26	840	854	840	853	2,960,700	853
2016-10-25	858	864	847	848	3,499,700	848
2016-10-24	863	865	852	863	2,518,800	863
2016-10-21	859	867	856	862	2,898,500	862
2016-10-20	857	866	853	866	2,910,800	866
2016-10-19	857	858	847	853	2,546,500	853
2016-10-17	841	852	840	846	2,761,900	846
2016-10-13	874	876	839	842	5,543,900	842
2016-10-12	876	888	870	871	4,509,900	871
2016-10-11	908	915	898	901	3,370,700	901
2016-10-07	921	924	910	914	2,384,900	914
2016-10-06	935	939	918	920	2,975,700	920
2016-10-05	927	932	920	926	2,428,900	926
2016-10-04	919	932	914	923	3,012,400	923
2016-10-03	913	930	908	910	2,791,500	910
2016-09-30	913	917	904	907	2,972,200	907
2016-09-29	904	940	903	928	5,121,000	928
2016-09-28	923	932	902	904	2,681,700	904
2016-09-27	90	92	89	92	30,218,000	920
2016-09-26	92	92	91	92	23,831,000	920
2016-09-23	91	93	90	93	33,663,000	930
2016-09-21	90	92	89	92	42,069,000	920
2016-09-20	90	92	90	90	26,159,000	900
2016-09-16	91	92	90	91	37,570,000	910
2016-09-15	92	93	91	91	31,535,000	910
2016-09-14	93	94	92	93	25,283,000	930
2016-09-13	95	96	93	95	27,668,000	950
2016-09-12	94	95	92	93	28,926,000	930
2016-09-09	94	96	93	96	39,086,000	960
2016-09-08	95	95	93	93	25,665,000	930
2016-09-07	97	97	94	95	42,298,000	950
2016-09-06	98	99	97	97	28,026,000	970
2016-09-05	98	99	97	99	43,349,000	990
2016-09-02	97	97	94	96	31,876,000	960
2016-09-01	96	98	95	97	38,021,000	970
2016-08-31	93	96	92	96	39,784,000	960
2016-08-30	93	93	92	93	16,040,000	930
2016-08-29	92	93	91	93	21,741,000	930
2016-08-26	91	92	90	90	34,742,000	900
2016-08-25	90	90	89	90	18,751,000	900
2016-08-24	90	90	88	88	15,706,000	880
2016-08-23	91	91	89	90	22,483,000	900
2016-08-22	93	93	90	91	25,877,000	910
2016-08-19	90	93	89	93	39,034,000	930
2016-08-18	87	90	87	89	32,096,000	890
2016-08-17	86	89	86	89	23,315,000	890
2016-08-16	88	89	87	88	19,647,000	880
2016-08-15	88	90	87	89	23,329,000	890
2016-08-12	91	91	89	89	24,111,000	890
2016-08-10	90	91	89	90	25,701,000	900
2016-08-09	89	91	87	91	51,765,000	910
2016-08-08	89	89	86	89	49,939,000	890
2016-08-05	85	88	84	87	51,664,000	870
2016-08-04	83	86	82	84	63,190,000	840
2016-08-03	83	85	82	82	41,186,000	820
2016-08-02	86	87	85	85	21,041,000	850
2016-08-01	88	88	87	87	32,359,000	870
2016-07-29	88	91	88	90	58,806,000	900
2016-07-28	90	90	89	90	25,118,000	900
2016-07-27	89	91	88	90	40,095,000	900
2016-07-26	91	92	88	88	44,111,000	880
2016-07-25	93	94	91	92	26,890,000	920
2016-07-22	91	94	91	92	26,099,000	920
2016-07-21	94	95	92	93	29,941,000	930
2016-07-20	93	94	90	92	37,098,000	920
2016-07-19	94	96	93	94	34,559,000	940
2016-07-15	94	95	92	94	53,117,000	940
2016-07-14	93	93	90	92	43,627,000	920
2016-07-13	94	96	92	92	53,293,000	920
2016-07-12	89	91	88	91	49,934,000	910
2016-07-11	84	86	84	86	29,059,000	860
2016-07-08	82	84	82	82	30,561,000	820
2016-07-07	83	84	81	82	36,511,000	820
2016-07-06	83	84	82	83	36,490,000	830
2016-07-05	84	86	83	85	41,417,000	850
2016-07-04	83	85	83	84	22,563,000	840
2016-07-01	84	85	82	83	34,766,000	830
2016-06-30	85	86	82	83	41,773,000	830
2016-06-29	84	85	82	83	61,227,000	830
2016-06-28	81	83	79	82	49,992,000	820
2016-06-27	84	85	82	83	18,956,000	830
2016-06-24	91	92	81	84	102,452,000	840
2016-06-23	86	90	85	90	46,323,000	900
2016-06-22	90	91	87	87	45,549,000	870
2016-06-21	90	92	88	90	51,834,000	900
2016-06-20	89	93	88	92	53,835,000	920
2016-06-17	86	88	85	87	60,199,000	870
2016-06-16	88	88	84	85	64,781,000	850
2016-06-15	86	89	85	87	64,121,000	870
2016-06-14	87	89	86	88	55,829,000	880
2016-06-13	90	91	87	87	58,474,000	870
2016-06-10	94	94	91	93	64,009,000	930
2016-06-09	96	97	95	96	26,531,000	960
2016-06-08	97	99	95	96	53,977,000	960
2016-06-07	98	99	97	98	19,340,000	980
2016-06-06	93	98	92	98	50,619,000	980
2016-06-03	96	98	95	96	31,356,000	960
2016-06-02	99	100	96	97	61,818,000	970
2016-06-01	99	101	98	99	51,629,000	990
2016-05-31	99	101	97	100	46,252,000	1,000
2016-05-30	98	99	96	98	21,297,000	980
2016-05-27	95	98	94	97	42,193,000	970
2016-05-26	99	99	95	95	94,478,000	950
2016-05-25	100	100	98	99	22,127,000	990
2016-05-24	101	102	98	98	81,724,000	980
2016-05-23	103	103	101	102	24,535,000	1,020
2016-05-20	101	104	100	103	51,594,000	1,030
2016-05-19	105	106	100	101	84,436,000	1,010
2016-05-18	104	106	102	103	56,573,000	1,030
2016-05-17	104	104	102	104	32,872,000	1,040
2016-05-16	101	103	100	101	30,373,000	1,010
2016-05-13	103	104	100	100	51,855,000	1,000
2016-05-12	100	104	100	103	57,177,000	1,030
2016-05-11	104	105	101	102	46,089,000	1,020
2016-05-10	99	103	97	102	67,234,000	1,020
2016-05-09	103	104	100	100	40,692,000	1,000
2016-05-06	103	104	99	100	52,920,000	1,000
2016-05-02	104	106	100	103	57,167,000	1,030
2016-04-28	118	120	107	108	126,474,000	1,080
2016-04-27	118	119	115	118	40,660,000	1,180
2016-04-26	120	120	116	118	82,316,000	1,180
2016-04-25	124	125	121	121	72,403,000	1,210
2016-04-22	116	123	115	123	72,609,000	1,230
2016-04-21	120	122	116	118	87,666,000	1,180
2016-04-20	116	120	113	116	77,469,000	1,160
2016-04-19	116	117	112	114	76,123,000	1,140
2016-04-18	111	114	110	113	61,948,000	1,130
2016-04-15	116	119	114	116	58,993,000	1,160
2016-04-14	112	120	111	118	106,784,000	1,180
2016-04-13	107	109	105	109	58,715,000	1,090
2016-04-12	100	105	100	105	60,353,000	1,050
2016-04-11	99	100	97	100	48,824,000	1,000
2016-04-08	93	101	92	100	69,927,000	1,000
2016-04-07	94	98	92	96	80,671,000	960
2016-04-06	91	94	90	93	63,903,000	930
2016-04-05	93	93	90	91	51,964,000	910
2016-04-04	94	98	93	95	51,737,000	950
2016-04-01	99	100	94	95	53,009,000	950
2016-03-31	103	103	99	99	39,796,000	990
2016-03-30	105	106	100	102	42,398,000	1,020
2016-03-29	104	107	103	106	41,422,000	1,060
2016-03-28	104	106	102	105	28,281,000	1,050
2016-03-25	101	105	99	104	50,140,000	1,040
2016-03-24	103	103	99	100	63,188,000	1,000
2016-03-23	106	108	103	103	38,153,000	1,030
2016-03-22	109	109	104	106	53,811,000	1,060
2016-03-18	104	108	104	107	41,457,000	1,070
2016-03-17	105	108	102	104	63,435,000	1,040
2016-03-16	104	106	103	103	32,255,000	1,030
2016-03-15	106	111	105	106	70,743,000	1,060
2016-03-14	104	106	103	105	39,235,000	1,050
2016-03-11	99	103	98	102	53,257,000	1,020
2016-03-10	103	103	98	100	42,083,000	1,000
2016-03-09	100	102	96	100	72,289,000	1,000
2016-03-08	106	109	100	104	84,251,000	1,040
2016-03-07	103	106	100	104	65,401,000	1,040
2016-03-04	97	102	96	99	86,190,000	990
2016-03-03	91	97	91	96	66,901,000	960
2016-03-02	89	91	88	91	47,571,000	910
2016-03-01	88	89	86	88	40,628,000	880
2016-02-29	89	91	87	87	41,510,000	870
2016-02-26	90	91	88	88	24,514,000	880
2016-02-25	87	88	86	88	18,583,000	880
2016-02-24	86	87	85	86	30,826,000	860
2016-02-23	88	89	86	87	62,831,000	870
2016-02-22	88	89	86	86	58,302,000	860
2016-02-19	88	91	87	88	41,442,000	880
2016-02-18	90	94	89	90	68,003,000	900
2016-02-17	88	92	84	86	65,268,000	860
2016-02-16	85	92	83	88	80,619,000	880
2016-02-15	86	86	81	85	74,764,000	850
2016-02-12	80	83	78	79	90,751,000	790
2016-02-10	88	89	81	85	105,082,000	850
2016-02-09	91	92	87	87	54,832,000	870
2016-02-08	91	95	91	95	70,305,000	950
2016-02-05	94	97	92	93	74,863,000	930
2016-02-04	95	98	94	96	43,455,000	960
2016-02-03	102	102	95	96	74,572,000	960
2016-02-02	119	120	112	113	46,748,000	1,130
2016-02-01	118	121	117	121	54,771,000	1,210
2016-01-29	111	115	110	115	65,762,000	1,150
2016-01-28	111	114	110	110	35,490,000	1,100
2016-01-27	112	114	111	114	56,383,000	1,140
2016-01-26	113	114	109	109	51,456,000	1,090
2016-01-25	114	119	112	116	58,408,000	1,160
2016-01-22	110	112	109	112	68,794,000	1,120
2016-01-21	110	113	106	106	66,413,000	1,060
2016-01-20	115	115	109	110	55,498,000	1,100
2016-01-19	113	116	111	116	41,261,000	1,160
2016-01-18	112	114	109	113	52,374,000	1,130
2016-01-15	120	121	116	117	40,783,000	1,170
2016-01-14	118	118	115	118	54,442,000	1,180
2016-01-13	121	123	118	122	35,209,000	1,220
2016-01-12	121	121	114	117	59,671,000	1,170
2016-01-08	123	125	121	123	82,841,000	1,230
2016-01-07	128	130	124	125	41,201,000	1,250
2016-01-06	133	134	128	130	33,937,000	1,300
2016-01-05	130	134	129	131	39,357,000	1,310
2016-01-04	134	137	131	131	32,729,000	1,310

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

5406 (株)神戸製鋼所 の時系列データ [2016年度]

5406 (株)神戸製鋼所の時系列データ [2016年度]