5406 (株)神戸製鋼所 の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-287507747497642,564,800764
2018-12-277667697527583,333,200758
2018-12-267407497247362,914,100736
2018-12-257307457227313,326,900731
2018-12-217857937647695,432,700769
2018-12-208108157897934,462,100793
2018-12-198248308158202,696,300820
2018-12-188208398138314,127,200831
2018-12-178488598288283,077,900828
2018-12-148608688398443,959,700844
2018-12-138608788588722,567,100872
2018-12-128488688428542,716,500854
2018-12-118688708338413,774,900841
2018-12-108658728538642,460,700864
2018-12-078928958618764,228,400876
2018-12-068958968778883,977,200888
2018-12-059009088909003,546,000900
2018-12-049509549019056,655,600905
2018-12-039439779389683,506,500968
2018-11-309229389169343,527,300934
2018-11-299389439289291,957,700929
2018-11-289189309089303,056,400930
2018-11-279129199009142,754,500914
2018-11-269009028829003,798,500900
2018-11-229239249079082,246,500908
2018-11-219199289089242,475,900924
2018-11-209239439189402,298,100940
2018-11-199529529289322,672,200932
2018-11-169639699529542,309,800954
2018-11-159629749549652,357,600965
2018-11-149599749529672,451,400967
2018-11-139669679419563,394,300956
2018-11-129859869729842,004,000984
2018-11-099921,0009899911,876,200991
2018-11-081,0071,0159899943,397,600994
2018-11-071,0101,0359829894,837,400989
2018-11-069731,0079711,0043,671,0001,004
2018-11-059659809589753,511,600975
2018-11-029599769499734,004,100973
2018-11-019099459069435,519,300943
2018-10-319469509019087,296,700908
2018-10-309539809519753,439,700975
2018-10-299439639439562,473,600956
2018-10-269409499269423,512,200942
2018-10-259529629239285,322,800928
2018-10-241,0031,0039819903,272,700990
2018-10-231,0111,0149889903,371,300990
2018-10-221,0061,0219931,0203,530,5001,020
2018-10-191,0051,0249971,0242,553,7001,024
2018-10-181,0321,0331,0181,0211,974,4001,021
2018-10-171,0441,0451,0251,0282,456,8001,028
2018-10-161,0001,0359991,0343,138,3001,034
2018-10-151,0001,0149941,0012,576,6001,001
2018-10-129751,0039731,0013,179,1001,001
2018-10-119809939759853,995,300985
2018-10-101,0111,0211,0101,0132,584,9001,013
2018-10-091,0131,0159971,0112,999,1001,011
2018-10-051,0251,0351,0201,0222,814,3001,022
2018-10-041,0351,0441,0341,0373,879,5001,037
2018-10-031,0141,0351,0091,0233,150,2001,023
2018-10-021,0201,0321,0191,0243,788,5001,024
2018-10-011,0111,0211,0031,0153,231,1001,015
2018-09-289971,0109891,0104,186,5001,010
2018-09-279849969819893,529,500989
2018-09-269909969849952,546,600995
2018-09-259909989799953,481,900995
2018-09-219709929709894,854,900989
2018-09-209659699529653,768,000965
2018-09-199629689519564,111,400956
2018-09-189229549209484,442,100948
2018-09-149149229129182,764,400918
2018-09-138969208969153,292,600915
2018-09-128968988828902,800,500890
2018-09-119009058908952,853,500895
2018-09-108919078909012,199,600901
2018-09-078959008858983,562,000898
2018-09-068989078928992,932,200899
2018-09-059109108988984,496,300898
2018-09-049139239129132,086,000913
2018-09-039329359149182,698,700918
2018-08-319319359239303,168,700930
2018-08-309569619409443,274,500944
2018-08-299449549439511,851,400951
2018-08-289549659469472,489,000947
2018-08-279409499399422,049,400942
2018-08-249389389239293,419,700929
2018-08-239529579379412,493,500941
2018-08-229329559319532,939,600953
2018-08-219409459349412,526,800941
2018-08-209539629389412,529,800941
2018-08-179409489279463,608,900946
2018-08-169199309099225,778,900922
2018-08-159659659379443,788,500944
2018-08-149719779629653,957,000965
2018-08-139909909729803,149,200980
2018-08-101,0111,0119969973,096,200997
2018-08-091,0131,0191,0071,0112,601,0001,011
2018-08-081,0211,0291,0151,0232,519,3001,023
2018-08-071,0091,0281,0091,0252,665,4001,025
2018-08-061,0121,0241,0021,0202,534,2001,020
2018-08-031,0251,0251,0021,0134,454,4001,013
2018-08-021,0751,0761,0211,02611,118,9001,026
2018-08-011,1181,1381,1031,1354,381,8001,135
2018-07-311,1051,1141,0961,0974,142,0001,097
2018-07-301,0901,1021,0851,0953,206,0001,095
2018-07-271,0751,0911,0711,0841,829,5001,084
2018-07-261,0891,0941,0741,0782,684,0001,078
2018-07-251,0751,0901,0731,0773,038,8001,077
2018-07-241,0331,0631,0311,0583,297,0001,058
2018-07-231,0081,0241,0041,0241,937,8001,024
2018-07-201,0351,0351,0121,0192,762,9001,019
2018-07-191,0301,0471,0261,0432,400,4001,043
2018-07-181,0291,0341,0211,0272,086,8001,027
2018-07-171,0161,0281,0091,0222,165,8001,022
2018-07-131,0091,0191,0061,0162,427,7001,016
2018-07-121,0051,0069939992,142,600999
2018-07-111,0101,0139961,0092,203,6001,009
2018-07-101,0201,0341,0161,0163,326,6001,016
2018-07-091,0031,0069891,0032,748,4001,003
2018-07-069791,0079771,0043,570,2001,004
2018-07-059819829629693,128,400969
2018-07-049911,0009839852,252,200985
2018-07-031,0001,0019869952,901,900995
2018-07-021,0121,0189939942,807,300994
2018-06-291,0121,0179981,0142,560,1001,014
2018-06-281,0011,0109941,0092,900,6001,009
2018-06-271,0161,0211,0021,0093,231,9001,009
2018-06-261,0101,0239931,0203,772,5001,020
2018-06-251,0461,0581,0251,0263,120,0001,026
2018-06-221,0191,0311,0081,0304,886,2001,030
2018-06-211,0501,0551,0261,0313,843,9001,031
2018-06-201,0901,0901,0261,0506,871,3001,050
2018-06-191,0991,1281,0951,0953,242,7001,095
2018-06-181,1321,1321,0991,1103,515,5001,110
2018-06-151,1301,1421,1251,1423,683,2001,142
2018-06-141,1281,1291,1131,1172,306,2001,117
2018-06-131,1231,1361,1231,1321,827,0001,132
2018-06-121,1381,1481,1231,1262,441,1001,126
2018-06-111,1201,1291,1121,1261,767,6001,126
2018-06-081,1241,1351,1201,1222,294,6001,122
2018-06-071,1291,1411,1291,1352,609,8001,135
2018-06-061,0961,1311,0921,1164,877,5001,116
2018-06-051,1231,1291,0921,1095,357,1001,109
2018-06-041,1181,1271,1091,1213,026,1001,121
2018-06-011,0961,1081,0801,1003,376,2001,100
2018-05-311,0861,1031,0751,0934,628,9001,093
2018-05-301,0951,0951,0831,0863,690,5001,086
2018-05-291,1251,1281,1011,1113,063,5001,111
2018-05-281,1351,1381,1251,1292,647,2001,129
2018-05-251,1201,1301,1011,1253,712,0001,125
2018-05-241,1611,1621,1351,1423,751,0001,142
2018-05-231,1791,1811,1541,1664,912,4001,166
2018-05-221,1941,2001,1841,1912,410,0001,191
2018-05-211,2121,2141,1931,1943,388,1001,194
2018-05-181,2101,2151,1961,2092,935,1001,209
2018-05-171,1951,2191,1931,2084,908,2001,208
2018-05-161,1791,1931,1781,1913,105,8001,191
2018-05-151,1871,1921,1821,1842,777,4001,184
2018-05-141,1861,1941,1821,1882,520,4001,188
2018-05-111,1761,1861,1721,1852,720,0001,185
2018-05-101,1671,1811,1611,1773,018,8001,177
2018-05-091,1701,1791,1611,1693,162,0001,169
2018-05-081,1621,1741,1551,1702,788,0001,170
2018-05-071,1771,1831,1601,1713,328,9001,171
2018-05-021,1521,1701,1401,1674,496,4001,167
2018-05-011,1131,1511,1041,1504,463,4001,150
2018-04-271,1351,1411,1111,1324,852,6001,132
2018-04-261,1411,1481,1291,1314,229,4001,131
2018-04-251,1401,1641,1251,1387,355,1001,138
2018-04-241,1791,1801,1631,1803,139,3001,180
2018-04-231,1581,1761,1581,1713,843,3001,171
2018-04-201,1421,1601,1381,1584,034,2001,158
2018-04-191,1251,1651,1241,1486,612,0001,148
2018-04-181,0931,1191,0931,1164,894,8001,116
2018-04-171,0951,0981,0781,0934,683,7001,093
2018-04-161,1091,1131,0881,1004,424,4001,100
2018-04-131,0881,1041,0851,0955,567,1001,095
2018-04-121,1001,1011,0741,0773,803,3001,077
2018-04-111,0851,1071,0821,0926,048,6001,092
2018-04-101,0541,0801,0391,0754,892,6001,075
2018-04-091,0471,0601,0401,0543,192,7001,054
2018-04-061,0551,0761,0531,0544,816,6001,054
2018-04-051,0771,0851,0521,0604,452,0001,060
2018-04-041,0911,0951,0721,0724,563,0001,072
2018-04-031,0601,0861,0601,0853,672,0001,085
2018-03-301,0581,0691,0511,0664,830,1001,066
2018-03-291,0561,0611,0301,0434,205,2001,043
2018-03-281,0301,0531,0221,0505,022,1001,050
2018-03-271,0221,0501,0201,0435,608,1001,043
2018-03-261,0001,0059781,0055,233,8001,005
2018-03-231,0121,0231,0011,0066,344,8001,006
2018-03-221,0481,0531,0361,0453,667,8001,045
2018-03-201,0401,0591,0371,0444,220,2001,044
2018-03-191,0581,0801,0541,0575,293,6001,057
2018-03-161,0551,0581,0451,0484,148,2001,048
2018-03-151,0581,0641,0401,0555,020,9001,055
2018-03-141,0511,0701,0451,0656,176,5001,065
2018-03-131,0501,0701,0421,0695,265,2001,069
2018-03-121,0351,0491,0261,0485,552,8001,048
2018-03-091,0501,0511,0201,0259,772,6001,025
2018-03-081,0441,0731,0401,0598,395,8001,059
2018-03-071,1021,1021,0231,02815,576,6001,028
2018-03-061,1331,1381,1101,1108,841,8001,110
2018-03-051,1151,1261,0951,1077,267,8001,107
2018-03-021,1261,1321,1121,1268,062,2001,126
2018-03-011,1791,1821,1511,1578,767,2001,157
2018-02-281,2131,2161,1851,1907,168,8001,190
2018-02-271,2301,2371,2141,2187,226,2001,218
2018-02-261,2291,2291,2141,2225,169,0001,222
2018-02-231,1941,2221,1931,2186,092,2001,218
2018-02-221,2041,2121,1841,1926,612,4001,192
2018-02-211,2131,2341,2091,2129,620,3001,212
2018-02-201,1951,2111,1821,2107,550,9001,210
2018-02-191,1751,1991,1661,1958,104,6001,195
2018-02-161,1351,1661,1251,1637,971,6001,163
2018-02-151,1221,1361,1121,1296,838,1001,129
2018-02-141,1101,1281,1011,1108,092,8001,110
2018-02-131,1201,1261,0951,0988,115,6001,098
2018-02-091,0701,1001,0661,0998,770,7001,099
2018-02-081,1091,1261,0931,1197,234,8001,119
2018-02-071,1511,1511,1081,10811,320,3001,108
2018-02-061,1341,1431,0811,11019,289,5001,110
2018-02-051,1821,1921,1661,18511,789,2001,185
2018-02-021,2201,2541,1801,21232,569,9001,212
2018-02-011,1461,1661,1241,14611,666,0001,146
2018-01-311,1641,1651,1231,13211,875,2001,132
2018-01-301,1501,1801,1441,16814,058,4001,168
2018-01-291,1561,1601,1371,1526,039,3001,152
2018-01-261,1561,1591,1411,1466,873,6001,146
2018-01-251,1351,1661,1311,1538,247,6001,153
2018-01-241,1201,1601,1141,14712,206,7001,147
2018-01-231,1051,1241,1001,1227,495,5001,122
2018-01-221,1011,1161,0921,1005,918,7001,100
2018-01-191,0931,1141,0821,1116,385,0001,111
2018-01-181,1221,1261,0921,0938,329,8001,093
2018-01-171,1231,1291,0951,10210,626,2001,102
2018-01-161,1401,1401,1081,1238,529,6001,123
2018-01-151,1841,1851,1361,14410,242,3001,144
2018-01-121,1321,1821,1311,17516,637,2001,175
2018-01-111,1111,1341,1091,1319,478,6001,131
2018-01-101,1111,1291,1071,1118,948,6001,111
2018-01-091,1431,1481,1071,11112,271,1001,111
2018-01-051,0801,1281,0781,12415,217,2001,124
2018-01-041,0541,0761,0471,07611,261,8001,076

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