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