5406 (株)神戸製鋼所の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	576	579	569	577	2,179,300	577
2021-12-29	569	578	569	575	2,591,600	575
2021-12-28	567	571	564	569	2,782,600	569
2021-12-27	574	575	563	564	2,313,700	564
2021-12-24	579	584	572	574	2,570,700	574
2021-12-23	571	581	571	579	3,816,600	579
2021-12-22	569	571	564	567	2,369,000	567
2021-12-21	563	569	562	566	2,836,800	566
2021-12-20	566	569	558	560	5,219,800	560
2021-12-17	591	594	575	578	6,173,600	578
2021-12-16	581	588	580	586	3,226,300	586
2021-12-15	579	588	577	581	4,503,900	581
2021-12-14	572	577	569	575	3,234,600	575
2021-12-13	578	581	570	573	3,782,800	573
2021-12-10	579	581	572	573	3,165,300	573
2021-12-09	582	588	574	579	4,819,800	579
2021-12-08	587	589	581	581	4,370,200	581
2021-12-07	575	587	566	587	7,750,100	587
2021-12-06	577	580	565	571	4,346,700	571
2021-12-03	566	568	556	568	3,471,000	568
2021-12-02	550	559	544	556	5,011,700	556
2021-12-01	551	563	547	557	6,286,000	557
2021-11-30	575	583	548	549	7,394,300	549
2021-11-29	567	576	563	565	6,601,200	565
2021-11-26	595	595	574	581	6,560,800	581
2021-11-25	590	598	587	598	4,360,400	598
2021-11-24	593	598	585	589	4,877,200	589
2021-11-22	581	592	581	592	3,334,700	592
2021-11-19	586	592	581	591	3,831,500	591
2021-11-18	578	588	572	587	5,539,800	587
2021-11-17	585	588	581	585	3,961,000	585
2021-11-16	601	601	585	591	5,723,700	591
2021-11-15	600	601	589	600	6,281,200	600
2021-11-12	606	615	604	608	4,295,300	608
2021-11-11	595	606	593	601	4,643,000	601
2021-11-10	604	607	591	595	6,475,000	595
2021-11-09	608	623	604	610	6,765,800	610
2021-11-08	612	621	598	609	11,830,000	609
2021-11-05	666	666	626	632	11,682,400	632
2021-11-04	686	686	666	671	5,439,800	671
2021-11-02	687	692	673	674	3,413,000	674
2021-11-01	680	685	673	685	4,380,400	685
2021-10-29	664	674	664	670	4,976,500	670
2021-10-28	674	675	653	664	12,639,600	664
2021-10-27	696	699	681	682	8,985,100	682
2021-10-26	683	695	674	694	6,952,100	694
2021-10-25	659	678	659	674	6,377,800	674
2021-10-22	652	656	647	649	4,321,300	649
2021-10-21	666	676	660	660	4,813,200	660
2021-10-20	681	685	658	658	5,224,500	658
2021-10-19	672	675	666	674	2,757,200	674
2021-10-18	674	681	670	676	4,278,900	676
2021-10-15	664	667	658	667	3,936,200	667
2021-10-14	659	661	649	655	3,615,300	655
2021-10-13	665	666	649	657	4,607,300	657
2021-10-12	663	670	657	669	3,627,900	669
2021-10-11	660	670	657	664	3,371,400	664
2021-10-08	653	666	648	654	4,077,000	654
2021-10-07	650	653	632	650	5,641,000	650
2021-10-06	671	674	652	659	4,401,000	659
2021-10-05	654	665	641	661	5,518,300	661
2021-10-04	673	678	658	659	4,058,300	659
2021-10-01	680	681	663	666	5,283,900	666
2021-09-30	696	698	681	685	5,099,300	685
2021-09-29	695	704	687	697	4,749,400	697
2021-09-28	702	712	695	709	4,833,100	709
2021-09-27	697	703	690	694	3,613,000	694
2021-09-24	696	702	690	691	4,377,400	691
2021-09-22	680	683	672	676	4,909,300	676
2021-09-21	680	696	680	685	5,665,200	685
2021-09-17	717	719	703	710	7,935,900	710
2021-09-16	759	762	736	738	5,524,600	738
2021-09-15	747	756	742	750	4,045,300	750
2021-09-14	742	758	740	757	6,133,800	757
2021-09-13	732	737	721	737	3,599,100	737
2021-09-10	734	743	731	734	4,991,800	734
2021-09-09	720	731	719	730	3,933,200	730
2021-09-08	717	728	714	728	4,152,300	728
2021-09-07	724	731	716	719	5,311,400	719
2021-09-06	730	731	717	719	5,684,800	719
2021-09-03	711	721	705	719	9,344,600	719
2021-09-02	695	697	673	688	6,766,200	688
2021-09-01	704	704	695	698	4,919,200	698
2021-08-31	681	702	678	700	5,795,000	700
2021-08-30	670	694	668	691	5,555,500	691
2021-08-27	656	662	650	660	3,268,100	660
2021-08-26	662	668	655	661	4,883,700	661
2021-08-25	660	673	650	653	6,029,500	653
2021-08-24	644	659	641	645	6,020,800	645
2021-08-23	645	651	634	634	5,656,900	634
2021-08-20	668	675	641	645	7,571,300	645
2021-08-19	699	705	678	678	6,017,000	678
2021-08-18	701	722	696	710	4,941,900	710
2021-08-17	732	734	709	712	5,488,500	712
2021-08-16	731	736	721	728	5,311,300	728
2021-08-13	717	735	711	731	9,382,000	731
2021-08-12	722	728	711	712	5,262,500	712
2021-08-11	694	720	690	719	9,415,300	719
2021-08-10	675	690	666	686	10,228,700	686
2021-08-06	711	716	669	674	16,836,100	674
2021-08-05	728	754	726	754	5,422,100	754
2021-08-04	775	777	728	736	10,669,000	736
2021-08-03	741	745	733	737	4,374,900	737
2021-08-02	736	756	735	754	5,970,700	754
2021-07-30	734	741	726	728	4,477,200	728
2021-07-29	729	733	723	730	2,887,900	730
2021-07-28	713	730	711	726	5,755,800	726
2021-07-27	714	718	709	713	4,310,500	713
2021-07-26	700	711	698	704	4,507,500	704
2021-07-21	697	701	680	680	4,059,400	680
2021-07-20	686	694	677	677	4,586,300	677
2021-07-19	711	719	695	697	5,526,600	697
2021-07-16	711	732	710	725	5,485,000	725
2021-07-15	702	714	699	710	5,416,200	710
2021-07-14	703	711	697	699	4,059,800	699
2021-07-13	704	716	702	714	3,869,100	714
2021-07-12	707	712	699	704	3,440,500	704
2021-07-09	677	694	674	693	3,736,700	693
2021-07-08	696	706	688	689	3,008,900	689
2021-07-07	697	705	692	696	4,093,700	696
2021-07-06	708	723	708	717	3,008,900	717
2021-07-05	714	715	702	703	3,343,000	703
2021-07-02	720	726	715	725	3,010,400	725
2021-07-01	728	732	707	715	4,291,000	715
2021-06-30	719	724	711	713	2,494,900	713
2021-06-29	725	730	714	718	3,671,500	718
2021-06-28	724	736	716	733	4,153,900	733
2021-06-25	704	722	701	721	4,652,700	721
2021-06-24	686	692	677	688	2,483,900	688
2021-06-23	695	696	680	681	2,500,300	681
2021-06-22	696	699	688	694	3,580,000	694
2021-06-21	666	682	666	674	4,475,900	674
2021-06-18	695	700	682	690	6,084,100	690
2021-06-17	734	738	717	719	3,597,300	719
2021-06-16	735	745	730	731	2,871,900	731
2021-06-15	728	740	727	737	2,769,700	737
2021-06-14	744	753	735	737	4,839,600	737
2021-06-11	732	745	723	740	5,085,800	740
2021-06-10	717	738	715	733	4,464,000	733
2021-06-09	718	724	716	717	3,087,300	717
2021-06-08	703	718	701	715	3,866,900	715
2021-06-07	744	747	710	711	7,799,100	711
2021-06-04	743	755	741	750	3,771,100	750
2021-06-03	739	747	735	742	3,203,400	742
2021-06-02	739	750	732	742	4,193,700	742
2021-06-01	743	754	726	729	4,976,400	729
2021-05-31	760	762	736	742	3,825,300	742
2021-05-28	755	764	744	754	6,135,800	754
2021-05-27	754	754	727	727	5,762,300	727
2021-05-26	769	771	753	756	3,986,600	756
2021-05-25	762	784	758	782	4,807,000	782
2021-05-24	746	772	746	753	4,725,500	753
2021-05-21	731	739	722	737	3,867,800	737
2021-05-20	749	755	732	735	5,054,700	735
2021-05-19	776	784	763	764	3,959,300	764
2021-05-18	777	799	765	791	5,566,500	791
2021-05-17	776	783	751	758	3,953,300	758
2021-05-14	797	800	750	763	6,617,900	763
2021-05-13	802	827	782	783	7,294,900	783
2021-05-12	887	894	800	817	13,526,600	817
2021-05-11	905	928	888	900	8,167,500	900
2021-05-10	881	912	880	912	8,736,000	912
2021-05-07	846	877	829	875	8,320,200	875
2021-05-06	816	843	816	840	7,405,700	840
2021-04-30	775	794	773	788	5,450,100	788
2021-04-28	770	776	762	768	4,366,100	768
2021-04-27	760	785	752	777	6,141,500	777
2021-04-26	742	759	736	759	4,881,100	759
2021-04-23	727	736	725	727	2,144,500	727
2021-04-22	738	742	729	739	2,677,700	739
2021-04-21	740	744	714	723	5,063,300	723
2021-04-20	769	777	753	760	5,510,100	760
2021-04-19	759	766	754	763	2,864,300	763
2021-04-16	755	761	748	759	3,242,800	759
2021-04-15	752	771	752	763	4,925,500	763
2021-04-14	744	753	740	751	4,312,200	751
2021-04-13	739	758	737	755	3,952,300	755
2021-04-12	749	752	734	740	3,578,100	740
2021-04-09	768	776	752	752	4,213,000	752
2021-04-08	763	772	752	770	4,277,200	770
2021-04-07	754	775	744	774	6,554,000	774
2021-04-06	765	785	743	753	12,530,800	753
2021-04-05	723	729	711	728	2,727,000	728
2021-04-02	722	732	710	719	2,945,100	719
2021-04-01	741	744	711	715	5,312,200	715
2021-03-31	749	762	741	748	4,417,200	748
2021-03-30	722	756	720	751	6,254,500	751
2021-03-29	727	729	712	722	5,050,500	722
2021-03-26	706	717	703	715	3,807,800	715
2021-03-25	689	706	689	692	4,687,900	692
2021-03-24	690	702	664	672	5,884,100	672
2021-03-23	724	726	705	705	3,999,600	705
2021-03-22	721	730	715	728	5,239,400	728
2021-03-19	713	725	702	722	6,418,500	722
2021-03-18	728	728	703	715	5,964,800	715
2021-03-17	731	732	707	714	5,862,000	714
2021-03-16	742	748	735	739	3,796,500	739
2021-03-15	745	757	742	750	4,448,400	750
2021-03-12	739	739	721	734	3,965,100	734
2021-03-11	743	748	728	731	4,303,500	731
2021-03-10	736	738	717	728	5,819,000	728
2021-03-09	757	767	744	753	7,470,800	753
2021-03-08	722	752	722	742	8,873,200	742
2021-03-05	695	710	694	707	5,834,600	707
2021-03-04	705	715	686	696	7,519,100	696
2021-03-03	663	709	661	708	13,402,200	708
2021-03-02	663	667	648	649	3,864,100	649
2021-03-01	657	661	643	654	3,520,200	654
2021-02-26	655	673	655	656	4,889,400	656
2021-02-25	664	678	660	671	4,952,900	671
2021-02-24	650	666	645	646	7,294,800	646
2021-02-22	640	647	630	636	3,374,200	636
2021-02-19	623	639	620	625	3,782,300	625
2021-02-18	665	665	631	631	5,432,900	631
2021-02-17	650	671	648	663	5,629,200	663
2021-02-16	648	652	634	638	4,944,600	638
2021-02-15	665	682	642	646	5,494,100	646
2021-02-12	646	655	634	655	5,982,800	655
2021-02-10	627	653	624	650	6,579,300	650
2021-02-09	628	647	622	637	9,938,800	637
2021-02-08	578	637	573	632	18,311,500	632
2021-02-05	526	538	522	538	5,165,500	538
2021-02-04	525	527	518	521	2,904,100	521
2021-02-03	516	523	513	522	3,992,800	522
2021-02-02	507	515	505	512	2,990,800	512
2021-02-01	485	508	485	503	4,405,700	503
2021-01-29	495	495	484	487	4,421,800	487
2021-01-28	487	504	486	497	4,569,100	497
2021-01-27	506	509	499	502	3,549,000	502
2021-01-26	520	520	504	506	4,931,800	506
2021-01-25	540	540	519	521	4,175,600	521
2021-01-22	535	542	532	539	3,128,400	539
2021-01-21	549	552	542	544	3,827,400	544
2021-01-20	543	549	539	549	2,628,700	549
2021-01-19	542	550	540	543	3,923,500	543
2021-01-18	542	546	535	538	4,131,800	538
2021-01-15	570	574	550	552	4,411,500	552
2021-01-14	567	572	563	568	4,356,200	568
2021-01-13	565	573	557	573	4,294,500	573
2021-01-12	572	573	566	569	4,174,700	569
2021-01-08	579	580	565	570	4,936,400	570
2021-01-07	575	590	572	576	6,218,500	576
2021-01-06	560	567	551	563	6,240,600	563
2021-01-05	538	552	536	548	3,439,500	548
2021-01-04	557	557	531	541	4,008,800	541

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 [2021年度]

5406 (株)神戸製鋼所の時系列データ [2021年度]