1. HOME >
  2. 株価時系列 >
  3. 5406 >
  4. 2020年

5406 (株)神戸製鋼所 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-305535585405513,427,900551
2020-12-295455565435543,566,100554
2020-12-285575605395453,351,600545
2020-12-255465535445522,413,400552
2020-12-245495595455473,493,400547
2020-12-235505545345393,575,200539
2020-12-225635685545543,975,600554
2020-12-215635705585693,572,500569
2020-12-185435625425594,194,100559
2020-12-175625665465474,395,000547
2020-12-165535625515615,027,100561
2020-12-155405475375393,354,700539
2020-12-145365505355434,077,100543
2020-12-115435445295342,745,700534
2020-12-105395475355372,730,600537
2020-12-095225385225383,161,900538
2020-12-085245295185213,134,000521
2020-12-075475535235244,538,700524
2020-12-045285385275375,771,200537
2020-12-035215285125274,173,700527
2020-12-025195235115174,880,500517
2020-12-015045135015123,889,600512
2020-11-305295295035055,488,100505
2020-11-275205305205266,620,600526
2020-11-265115195065163,906,800516
2020-11-255155245135159,913,000515
2020-11-244975024935006,120,700500
2020-11-204754834744833,765,000483
2020-11-194884904754794,363,100479
2020-11-184945014904914,435,100491
2020-11-175075094904994,744,500499
2020-11-164945014874985,117,900498
2020-11-134774824714783,741,800478
2020-11-124884924804854,577,800485
2020-11-114975104914996,481,400499
2020-11-1047449347449210,947,900492
2020-11-094664724564596,631,400459
2020-11-0642746442546116,559,000461
2020-11-054254253994136,129,400413
2020-11-044384434254275,807,000427
2020-11-024154284144255,143,900425
2020-10-304164194034054,186,100405
2020-10-294044194034153,120,700415
2020-10-284224244104154,364,700415
2020-10-274314314244293,476,400429
2020-10-264414454324373,044,300437
2020-10-234414454344363,325,400436
2020-10-224324394314343,961,400434
2020-10-214214374204365,907,500436
2020-10-204244314174175,077,600417
2020-10-194184314184294,687,900429
2020-10-164184264154183,730,800418
2020-10-154154264124193,583,300419
2020-10-144284284164174,355,200417
2020-10-134264344204333,409,400433
2020-10-124264354224263,955,500426
2020-10-094354364254294,310,100429
2020-10-084334424294315,873,000431
2020-10-074114274064264,479,800426
2020-10-064194254144163,476,000416
2020-10-054044164034135,171,800413
2020-10-023994053903924,509,400392
2020-09-304074153993994,370,900399
2020-09-294124154054122,883,500412
2020-09-284034123974123,571,900412
2020-09-254014043913984,072,700398
2020-09-244114113973975,024,200397
2020-09-234154174114153,403,900415
2020-09-184244264214252,528,100425
2020-09-174264334214223,486,800422
2020-09-164364364224243,239,900424
2020-09-154374384284302,826,900430
2020-09-144434474394423,431,300442
2020-09-114384424304373,622,300437
2020-09-104324424274413,221,800441
2020-09-094274344254283,055,700428
2020-09-084334384294323,067,300432
2020-09-074294384254285,450,400428
2020-09-044004223984226,658,500422
2020-09-034104114004002,652,000400
2020-09-024124154024052,425,200405
2020-09-014064104024062,229,300406
2020-08-314114194074073,806,900407
2020-08-284034163984016,686,500401
2020-08-274024043974012,068,100401
2020-08-264084104004082,757,000408
2020-08-254044114024103,798,600410
2020-08-243983993923932,441,300393
2020-08-214034083994002,913,100400
2020-08-203883993863972,869,700397
2020-08-193863973843952,409,400395
2020-08-183953973863872,383,400387
2020-08-173964033933952,213,100395
2020-08-144004063943952,972,800395
2020-08-134134153954025,692,300402
2020-08-123934093924064,981,400406
2020-08-113733983733977,662,200397
2020-08-073683713613624,016,000362
2020-08-063803833723753,795,000375
2020-08-053583773563774,472,900377
2020-08-043543723543713,953,600371
2020-08-033353483343463,710,500346
2020-07-313543553383384,665,500338
2020-07-303693743553574,307,300357
2020-07-293763793663674,037,400367
2020-07-283833893823842,620,900384
2020-07-273753843693834,264,400383
2020-07-223903973823833,749,800383
2020-07-213953963843873,394,100387
2020-07-203903943803943,200,600394
2020-07-173953993883903,302,900390
2020-07-163914083913997,722,100399
2020-07-153823923793866,141,400386
2020-07-143673773663752,836,500375
2020-07-133643753643734,690,400373
2020-07-103583623533534,640,000353
2020-07-093693713613645,307,400364
2020-07-083683813673773,750,400377
2020-07-073753793693704,634,500370
2020-07-063573753563744,794,100374
2020-07-033673713543613,602,900361
2020-07-023613743593664,993,600366
2020-07-013673713623654,860,400365
2020-06-303723803693706,029,900370
2020-06-293693723613637,016,900363
2020-06-263933963743777,209,900377
2020-06-253943943823869,728,300386
2020-06-244164184024025,041,100402
2020-06-234204244104136,101,600413
2020-06-224084224054145,182,500414
2020-06-194254274094095,971,200409
2020-06-184244264124236,296,500423
2020-06-174264344144327,104,500432
2020-06-164184354174347,518,500434
2020-06-154054194004006,029,900400
2020-06-123914123904086,928,100408
2020-06-114214244114136,236,400413
2020-06-104314374254304,073,600430
2020-06-094504574354395,638,700439
2020-06-084494514404516,299,200451
2020-06-054104344084337,956,800433
2020-06-044204214004064,909,900406
2020-06-034124164064125,927,300412
2020-06-024084114024065,025,900406
2020-06-014034083974024,416,400402
2020-05-294124144014016,087,600401
2020-05-284194304134228,945,700422
2020-05-273994143964117,637,500411
2020-05-263953963883965,063,300396
2020-05-253813903793885,451,300388
2020-05-223863923723756,222,600375
2020-05-213924013873885,773,500388
2020-05-203833883783853,837,700385
2020-05-193853923823835,878,500383
2020-05-183743763643674,623,200367
2020-05-153693773633755,813,700375
2020-05-143683733613615,868,000361
2020-05-133753833673687,373,900368
2020-05-123663903623887,924,900388
2020-05-113593763583766,467,300376
2020-05-083393523373515,881,900351
2020-05-073423433323354,493,100335
2020-05-013593603443445,745,500344
2020-04-303553673553656,296,500365
2020-04-283533563433444,064,400344
2020-04-273393523363504,737,900350
2020-04-243383403323334,101,000333
2020-04-233283413283405,719,600340
2020-04-223343373263266,969,300326
2020-04-213413443363405,217,300340
2020-04-203413513393484,441,700348
2020-04-173433533423495,822,900349
2020-04-163353443333396,093,900339
2020-04-153483493373436,035,900343
2020-04-143413543403525,346,900352
2020-04-133443453373396,016,100339
2020-04-103413553363525,430,800352
2020-04-093393453353406,001,900340
2020-04-083283373233336,951,000333
2020-04-073383383213308,004,100330
2020-04-063103313013279,027,800327
2020-04-033183233113135,786,000313
2020-04-023203233093147,184,700314
2020-04-013273393183227,447,000322
2020-03-313523533343347,107,700334
2020-03-303463573393548,718,300354
2020-03-273633703473666,822,100366
2020-03-263773803503518,214,600351
2020-03-253783923653918,835,700391
2020-03-243483573373578,189,200357
2020-03-2333934933134011,454,300340
2020-03-1935435633434211,625,700342
2020-03-1833135432633811,275,100338
2020-03-1729333128832314,077,800323
2020-03-163153233003057,245,400305
2020-03-1328531128330011,018,300300
2020-03-1232433331231513,718,500315
2020-03-1134535333533610,893,700336
2020-03-1032435131234211,076,500342
2020-03-093513563293319,824,100331
2020-03-0638738836736910,126,100369
2020-03-053984023913986,903,100398
2020-03-043904023893977,655,700397
2020-03-034154163963988,344,600398
2020-03-0239541639140310,677,300403
2020-02-2840141339740111,110,600401
2020-02-274214254164176,763,200417
2020-02-264224314154298,282,700429
2020-02-254264354244279,832,800427
2020-02-214524564484487,220,300448
2020-02-204644694554555,554,100455
2020-02-194724734604606,152,700460
2020-02-184694764674755,544,100475
2020-02-174764774704744,374,200474
2020-02-144894894804816,270,900481
2020-02-134995004934935,648,400493
2020-02-125065084964995,171,900499
2020-02-104935094915076,009,500507
2020-02-075085114995046,008,200504
2020-02-065075145015146,622,200514
2020-02-055055064974995,239,300499
2020-02-044914984904974,717,300497
2020-02-034904994854918,174,400491
2020-01-315025145025076,459,600507
2020-01-305095114945008,488,200500
2020-01-295145185065105,578,300510
2020-01-285205205095116,289,800511
2020-01-275335335225266,012,600526
2020-01-245505525455463,386,800546
2020-01-235655665475488,995,800548
2020-01-225705715635685,458,400568
2020-01-215875895775803,745,800580
2020-01-205835975835894,270,400589
2020-01-175655865615865,212,600586
2020-01-165715725635644,622,200564
2020-01-155795825725744,650,800574
2020-01-145855915765796,532,900579
2020-01-105835855755752,797,400575
2020-01-095855865785843,471,800584
2020-01-085755795685755,184,700575
2020-01-075825895805832,952,200583
2020-01-065745825695815,076,900581

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