5406 (株)神戸製鋼所 の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 637 | 643 | 633 | 642 | 2,552,000 | 642 |
| 2022-12-29 | 646 | 648 | 636 | 641 | 3,648,100 | 641 |
| 2022-12-28 | 648 | 654 | 644 | 651 | 3,327,500 | 651 |
| 2022-12-27 | 645 | 648 | 640 | 647 | 2,585,700 | 647 |
| 2022-12-26 | 639 | 647 | 637 | 645 | 2,893,100 | 645 |
| 2022-12-23 | 630 | 637 | 629 | 635 | 2,350,400 | 635 |
| 2022-12-22 | 627 | 634 | 626 | 634 | 3,247,900 | 634 |
| 2022-12-21 | 625 | 627 | 621 | 624 | 3,818,000 | 624 |
| 2022-12-20 | 630 | 635 | 619 | 624 | 4,407,400 | 624 |
| 2022-12-19 | 628 | 633 | 623 | 626 | 2,036,600 | 626 |
| 2022-12-16 | 631 | 633 | 626 | 628 | 3,312,100 | 628 |
| 2022-12-15 | 635 | 640 | 634 | 636 | 2,838,800 | 636 |
| 2022-12-14 | 626 | 639 | 626 | 637 | 4,509,700 | 637 |
| 2022-12-13 | 618 | 627 | 617 | 625 | 3,402,900 | 625 |
| 2022-12-12 | 621 | 623 | 615 | 616 | 2,691,000 | 616 |
| 2022-12-09 | 622 | 626 | 619 | 621 | 3,630,300 | 621 |
| 2022-12-08 | 615 | 621 | 611 | 621 | 2,848,500 | 621 |
| 2022-12-07 | 614 | 622 | 614 | 618 | 4,247,200 | 618 |
| 2022-12-06 | 610 | 615 | 609 | 614 | 2,574,100 | 614 |
| 2022-12-05 | 617 | 621 | 611 | 613 | 3,616,300 | 613 |
| 2022-12-02 | 610 | 611 | 605 | 610 | 5,859,000 | 610 |
| 2022-12-01 | 620 | 627 | 618 | 622 | 3,279,400 | 622 |
| 2022-11-30 | 618 | 623 | 616 | 620 | 5,500,700 | 620 |
| 2022-11-29 | 610 | 616 | 604 | 616 | 3,867,800 | 616 |
| 2022-11-28 | 635 | 636 | 612 | 612 | 6,434,700 | 612 |
| 2022-11-25 | 629 | 632 | 626 | 631 | 1,896,800 | 631 |
| 2022-11-24 | 630 | 635 | 626 | 629 | 3,266,800 | 629 |
| 2022-11-22 | 614 | 632 | 614 | 626 | 4,925,600 | 626 |
| 2022-11-21 | 615 | 616 | 609 | 611 | 2,599,700 | 611 |
| 2022-11-18 | 610 | 615 | 610 | 611 | 2,931,600 | 611 |
| 2022-11-17 | 610 | 614 | 606 | 609 | 3,632,900 | 609 |
| 2022-11-16 | 617 | 622 | 614 | 616 | 2,977,400 | 616 |
| 2022-11-15 | 600 | 621 | 598 | 621 | 6,578,400 | 621 |
| 2022-11-14 | 603 | 606 | 599 | 600 | 5,086,900 | 600 |
| 2022-11-11 | 608 | 610 | 597 | 606 | 8,998,600 | 606 |
| 2022-11-10 | 608 | 616 | 597 | 601 | 15,609,600 | 601 |
| 2022-11-09 | 650 | 657 | 646 | 650 | 6,077,700 | 650 |
| 2022-11-08 | 642 | 648 | 639 | 647 | 4,161,800 | 647 |
| 2022-11-07 | 630 | 646 | 627 | 642 | 5,844,400 | 642 |
| 2022-11-04 | 617 | 623 | 615 | 618 | 2,872,500 | 618 |
| 2022-11-02 | 632 | 641 | 618 | 621 | 6,516,900 | 621 |
| 2022-11-01 | 614 | 624 | 610 | 624 | 4,152,900 | 624 |
| 2022-10-31 | 609 | 611 | 606 | 610 | 2,996,100 | 610 |
| 2022-10-28 | 611 | 613 | 605 | 606 | 6,035,500 | 606 |
| 2022-10-27 | 612 | 612 | 608 | 612 | 3,006,400 | 612 |
| 2022-10-26 | 610 | 614 | 608 | 609 | 2,895,800 | 609 |
| 2022-10-25 | 611 | 617 | 606 | 612 | 2,638,900 | 612 |
| 2022-10-24 | 612 | 620 | 609 | 609 | 3,647,900 | 609 |
| 2022-10-21 | 607 | 608 | 600 | 607 | 2,898,300 | 607 |
| 2022-10-20 | 613 | 615 | 605 | 608 | 2,794,200 | 608 |
| 2022-10-19 | 609 | 614 | 606 | 614 | 3,439,000 | 614 |
| 2022-10-18 | 612 | 614 | 605 | 610 | 3,433,200 | 610 |
| 2022-10-17 | 607 | 616 | 607 | 611 | 2,632,100 | 611 |
| 2022-10-14 | 609 | 616 | 601 | 613 | 4,887,300 | 613 |
| 2022-10-13 | 601 | 605 | 597 | 602 | 2,884,400 | 602 |
| 2022-10-12 | 607 | 608 | 599 | 604 | 3,806,900 | 604 |
| 2022-10-11 | 611 | 611 | 599 | 601 | 3,647,600 | 601 |
| 2022-10-07 | 602 | 611 | 602 | 608 | 2,957,700 | 608 |
| 2022-10-06 | 616 | 624 | 609 | 610 | 3,216,300 | 610 |
| 2022-10-05 | 615 | 618 | 607 | 613 | 4,257,900 | 613 |
| 2022-10-04 | 598 | 612 | 596 | 610 | 5,535,100 | 610 |
| 2022-10-03 | 573 | 586 | 564 | 583 | 5,345,700 | 583 |
| 2022-09-30 | 597 | 600 | 578 | 580 | 8,682,600 | 580 |
| 2022-09-29 | 607 | 614 | 595 | 601 | 5,181,000 | 601 |
| 2022-09-28 | 629 | 630 | 605 | 612 | 5,749,600 | 612 |
| 2022-09-27 | 625 | 642 | 625 | 626 | 3,911,300 | 626 |
| 2022-09-26 | 645 | 646 | 623 | 627 | 6,616,300 | 627 |
| 2022-09-22 | 654 | 657 | 650 | 654 | 3,634,200 | 654 |
| 2022-09-21 | 644 | 659 | 643 | 658 | 5,257,200 | 658 |
| 2022-09-20 | 645 | 652 | 644 | 646 | 3,585,600 | 646 |
| 2022-09-16 | 638 | 645 | 636 | 638 | 3,743,200 | 638 |
| 2022-09-15 | 647 | 650 | 634 | 640 | 4,984,700 | 640 |
| 2022-09-14 | 641 | 653 | 639 | 651 | 4,736,900 | 651 |
| 2022-09-13 | 645 | 649 | 643 | 648 | 2,268,400 | 648 |
| 2022-09-12 | 652 | 654 | 644 | 647 | 3,308,400 | 647 |
| 2022-09-09 | 642 | 644 | 638 | 644 | 4,016,700 | 644 |
| 2022-09-08 | 630 | 641 | 627 | 640 | 4,647,200 | 640 |
| 2022-09-07 | 640 | 641 | 625 | 628 | 4,368,900 | 628 |
| 2022-09-06 | 634 | 640 | 629 | 639 | 3,668,900 | 639 |
| 2022-09-05 | 636 | 641 | 630 | 632 | 3,944,000 | 632 |
| 2022-09-02 | 630 | 632 | 622 | 630 | 5,000,200 | 630 |
| 2022-09-01 | 646 | 647 | 631 | 631 | 5,853,000 | 631 |
| 2022-08-31 | 632 | 642 | 631 | 636 | 5,588,400 | 636 |
| 2022-08-30 | 636 | 644 | 634 | 642 | 3,924,000 | 642 |
| 2022-08-29 | 625 | 636 | 624 | 631 | 3,963,600 | 631 |
| 2022-08-26 | 633 | 644 | 633 | 635 | 5,336,800 | 635 |
| 2022-08-25 | 623 | 629 | 623 | 627 | 4,249,200 | 627 |
| 2022-08-24 | 619 | 625 | 617 | 621 | 5,406,100 | 621 |
| 2022-08-23 | 610 | 616 | 608 | 613 | 3,128,600 | 613 |
| 2022-08-22 | 606 | 611 | 602 | 611 | 4,367,300 | 611 |
| 2022-08-19 | 617 | 617 | 611 | 613 | 3,482,000 | 613 |
| 2022-08-18 | 607 | 616 | 607 | 612 | 4,047,200 | 612 |
| 2022-08-17 | 610 | 619 | 608 | 609 | 5,886,300 | 609 |
| 2022-08-16 | 601 | 605 | 598 | 603 | 3,323,500 | 603 |
| 2022-08-15 | 602 | 607 | 599 | 603 | 4,360,200 | 603 |
| 2022-08-12 | 595 | 605 | 592 | 599 | 6,901,700 | 599 |
| 2022-08-10 | 585 | 594 | 568 | 594 | 15,064,200 | 594 |
| 2022-08-09 | 620 | 621 | 612 | 613 | 5,392,100 | 613 |
| 2022-08-08 | 610 | 618 | 609 | 615 | 5,577,000 | 615 |
| 2022-08-05 | 592 | 605 | 588 | 604 | 5,721,800 | 604 |
| 2022-08-04 | 592 | 592 | 581 | 585 | 9,942,500 | 585 |
| 2022-08-03 | 607 | 608 | 600 | 600 | 6,111,200 | 600 |
| 2022-08-02 | 616 | 618 | 610 | 616 | 3,385,500 | 616 |
| 2022-08-01 | 620 | 625 | 618 | 623 | 3,353,000 | 623 |
| 2022-07-29 | 612 | 618 | 610 | 614 | 2,962,000 | 614 |
| 2022-07-28 | 624 | 624 | 612 | 613 | 3,034,800 | 613 |
| 2022-07-27 | 614 | 619 | 612 | 617 | 2,147,900 | 617 |
| 2022-07-26 | 613 | 623 | 612 | 616 | 4,173,300 | 616 |
| 2022-07-25 | 616 | 618 | 606 | 607 | 3,617,300 | 607 |
| 2022-07-22 | 617 | 622 | 611 | 615 | 3,561,000 | 615 |
| 2022-07-21 | 618 | 618 | 602 | 614 | 8,674,800 | 614 |
| 2022-07-20 | 642 | 643 | 632 | 635 | 2,818,800 | 635 |
| 2022-07-19 | 625 | 634 | 623 | 630 | 3,478,400 | 630 |
| 2022-07-15 | 611 | 619 | 610 | 615 | 2,813,900 | 615 |
| 2022-07-14 | 620 | 621 | 615 | 617 | 2,717,700 | 617 |
| 2022-07-13 | 614 | 618 | 611 | 616 | 3,013,000 | 616 |
| 2022-07-12 | 619 | 619 | 604 | 606 | 3,839,800 | 606 |
| 2022-07-11 | 626 | 626 | 618 | 620 | 2,743,400 | 620 |
| 2022-07-08 | 613 | 629 | 613 | 617 | 6,174,900 | 617 |
| 2022-07-07 | 603 | 607 | 592 | 604 | 4,006,600 | 604 |
| 2022-07-06 | 604 | 608 | 595 | 599 | 5,328,500 | 599 |
| 2022-07-05 | 619 | 622 | 613 | 618 | 2,825,100 | 618 |
| 2022-07-04 | 611 | 615 | 607 | 615 | 2,148,000 | 615 |
| 2022-07-01 | 604 | 616 | 603 | 609 | 4,259,800 | 609 |
| 2022-06-30 | 625 | 626 | 613 | 617 | 3,814,800 | 617 |
| 2022-06-29 | 628 | 634 | 623 | 630 | 4,957,500 | 630 |
| 2022-06-28 | 626 | 643 | 622 | 632 | 6,048,100 | 632 |
| 2022-06-27 | 630 | 630 | 612 | 616 | 5,176,000 | 616 |
| 2022-06-24 | 600 | 604 | 586 | 604 | 4,888,300 | 604 |
| 2022-06-23 | 610 | 619 | 604 | 608 | 3,718,500 | 608 |
| 2022-06-22 | 620 | 621 | 608 | 610 | 4,096,500 | 610 |
| 2022-06-21 | 624 | 629 | 616 | 616 | 3,823,500 | 616 |
| 2022-06-20 | 644 | 647 | 610 | 615 | 5,394,100 | 615 |
| 2022-06-17 | 640 | 647 | 633 | 643 | 9,127,200 | 643 |
| 2022-06-16 | 668 | 680 | 662 | 665 | 3,930,000 | 665 |
| 2022-06-15 | 675 | 681 | 657 | 658 | 6,871,700 | 658 |
| 2022-06-14 | 676 | 685 | 670 | 684 | 4,964,500 | 684 |
| 2022-06-13 | 690 | 702 | 687 | 691 | 3,715,200 | 691 |
| 2022-06-10 | 713 | 714 | 697 | 703 | 6,675,100 | 703 |
| 2022-06-09 | 720 | 728 | 716 | 724 | 3,489,900 | 724 |
| 2022-06-08 | 736 | 739 | 725 | 725 | 4,353,300 | 725 |
| 2022-06-07 | 709 | 739 | 704 | 736 | 7,803,100 | 736 |
| 2022-06-06 | 693 | 717 | 693 | 709 | 7,232,800 | 709 |
| 2022-06-03 | 696 | 696 | 681 | 689 | 3,864,800 | 689 |
| 2022-06-02 | 686 | 697 | 683 | 689 | 3,109,700 | 689 |
| 2022-06-01 | 684 | 694 | 677 | 691 | 3,900,600 | 691 |
| 2022-05-31 | 674 | 687 | 673 | 680 | 4,317,400 | 680 |
| 2022-05-30 | 692 | 692 | 678 | 678 | 3,613,500 | 678 |
| 2022-05-27 | 675 | 687 | 669 | 682 | 4,632,900 | 682 |
| 2022-05-26 | 670 | 672 | 661 | 668 | 4,395,300 | 668 |
| 2022-05-25 | 683 | 684 | 668 | 668 | 4,963,300 | 668 |
| 2022-05-24 | 689 | 695 | 676 | 682 | 4,535,700 | 682 |
| 2022-05-23 | 690 | 694 | 675 | 681 | 9,003,500 | 681 |
| 2022-05-20 | 679 | 695 | 677 | 690 | 8,427,400 | 690 |
| 2022-05-19 | 652 | 679 | 652 | 675 | 8,050,100 | 675 |
| 2022-05-18 | 648 | 668 | 644 | 668 | 7,014,900 | 668 |
| 2022-05-17 | 657 | 657 | 640 | 641 | 4,056,000 | 641 |
| 2022-05-16 | 667 | 667 | 640 | 642 | 8,085,100 | 642 |
| 2022-05-13 | 638 | 669 | 631 | 668 | 17,276,200 | 668 |
| 2022-05-12 | 598 | 646 | 598 | 640 | 31,570,500 | 640 |
| 2022-05-11 | 553 | 558 | 547 | 553 | 6,213,600 | 553 |
| 2022-05-10 | 551 | 562 | 548 | 559 | 6,570,300 | 559 |
| 2022-05-09 | 570 | 573 | 551 | 561 | 6,950,100 | 561 |
| 2022-05-06 | 564 | 582 | 563 | 580 | 5,016,800 | 580 |
| 2022-05-02 | 561 | 572 | 559 | 569 | 3,757,400 | 569 |
| 2022-04-28 | 543 | 567 | 540 | 565 | 5,404,200 | 565 |
| 2022-04-27 | 536 | 544 | 532 | 540 | 6,971,000 | 540 |
| 2022-04-26 | 554 | 556 | 545 | 551 | 4,778,600 | 551 |
| 2022-04-25 | 560 | 562 | 554 | 554 | 4,806,000 | 554 |
| 2022-04-22 | 572 | 576 | 568 | 574 | 3,614,000 | 574 |
| 2022-04-21 | 586 | 589 | 575 | 581 | 3,962,900 | 581 |
| 2022-04-20 | 578 | 587 | 573 | 585 | 5,282,200 | 585 |
| 2022-04-19 | 563 | 575 | 559 | 574 | 5,181,000 | 574 |
| 2022-04-18 | 562 | 568 | 551 | 556 | 3,667,100 | 556 |
| 2022-04-15 | 568 | 573 | 562 | 562 | 2,625,100 | 562 |
| 2022-04-14 | 560 | 572 | 557 | 571 | 3,901,600 | 571 |
| 2022-04-13 | 560 | 560 | 554 | 558 | 3,399,800 | 558 |
| 2022-04-12 | 559 | 561 | 554 | 554 | 2,974,800 | 554 |
| 2022-04-11 | 563 | 572 | 561 | 561 | 4,424,000 | 561 |
| 2022-04-08 | 559 | 560 | 550 | 559 | 3,815,400 | 559 |
| 2022-04-07 | 549 | 555 | 543 | 553 | 4,466,500 | 553 |
| 2022-04-06 | 571 | 573 | 557 | 557 | 4,848,700 | 557 |
| 2022-04-05 | 581 | 589 | 575 | 575 | 3,655,000 | 575 |
| 2022-04-04 | 575 | 580 | 571 | 580 | 3,097,900 | 580 |
| 2022-04-01 | 582 | 585 | 573 | 576 | 5,136,200 | 576 |
| 2022-03-31 | 591 | 603 | 588 | 591 | 4,066,200 | 591 |
| 2022-03-30 | 593 | 600 | 585 | 593 | 5,566,200 | 593 |
| 2022-03-29 | 609 | 615 | 603 | 611 | 4,942,800 | 611 |
| 2022-03-28 | 632 | 632 | 609 | 614 | 4,446,300 | 614 |
| 2022-03-25 | 632 | 632 | 620 | 627 | 3,480,100 | 627 |
| 2022-03-24 | 618 | 627 | 618 | 625 | 3,240,600 | 625 |
| 2022-03-23 | 612 | 620 | 604 | 619 | 5,463,200 | 619 |
| 2022-03-22 | 601 | 615 | 599 | 610 | 5,390,600 | 610 |
| 2022-03-18 | 594 | 603 | 594 | 599 | 4,480,400 | 599 |
| 2022-03-17 | 596 | 597 | 587 | 596 | 3,897,300 | 596 |
| 2022-03-16 | 582 | 591 | 580 | 587 | 3,911,600 | 587 |
| 2022-03-15 | 586 | 587 | 578 | 578 | 4,465,600 | 578 |
| 2022-03-14 | 577 | 595 | 573 | 589 | 4,219,900 | 589 |
| 2022-03-11 | 560 | 573 | 557 | 573 | 3,699,700 | 573 |
| 2022-03-10 | 560 | 568 | 552 | 568 | 5,007,800 | 568 |
| 2022-03-09 | 548 | 561 | 541 | 549 | 6,203,800 | 549 |
| 2022-03-08 | 594 | 594 | 552 | 553 | 11,362,600 | 553 |
| 2022-03-07 | 618 | 618 | 600 | 604 | 4,664,800 | 604 |
| 2022-03-04 | 635 | 636 | 612 | 618 | 5,110,700 | 618 |
| 2022-03-03 | 634 | 638 | 629 | 631 | 3,226,200 | 631 |
| 2022-03-02 | 622 | 635 | 617 | 622 | 4,193,700 | 622 |
| 2022-03-01 | 620 | 631 | 620 | 626 | 5,998,500 | 626 |
| 2022-02-28 | 610 | 618 | 606 | 612 | 6,937,300 | 612 |
| 2022-02-25 | 594 | 597 | 589 | 597 | 4,530,300 | 597 |
| 2022-02-24 | 606 | 615 | 590 | 595 | 5,341,700 | 595 |
| 2022-02-22 | 605 | 611 | 601 | 608 | 4,974,100 | 608 |
| 2022-02-21 | 614 | 618 | 610 | 614 | 3,648,000 | 614 |
| 2022-02-18 | 604 | 621 | 603 | 614 | 4,165,100 | 614 |
| 2022-02-17 | 600 | 619 | 599 | 613 | 5,826,300 | 613 |
| 2022-02-16 | 602 | 605 | 596 | 598 | 4,210,600 | 598 |
| 2022-02-15 | 599 | 607 | 591 | 593 | 3,882,600 | 593 |
| 2022-02-14 | 592 | 602 | 591 | 601 | 3,819,400 | 601 |
| 2022-02-10 | 603 | 606 | 590 | 602 | 6,112,500 | 602 |
| 2022-02-09 | 595 | 604 | 581 | 601 | 9,977,500 | 601 |
| 2022-02-08 | 576 | 580 | 573 | 577 | 4,325,200 | 577 |
| 2022-02-07 | 574 | 578 | 564 | 569 | 3,851,200 | 569 |
| 2022-02-04 | 564 | 567 | 558 | 566 | 3,852,300 | 566 |
| 2022-02-03 | 564 | 569 | 561 | 566 | 3,877,900 | 566 |
| 2022-02-02 | 548 | 566 | 548 | 563 | 5,423,400 | 563 |
| 2022-02-01 | 544 | 548 | 537 | 539 | 3,726,400 | 539 |
| 2022-01-31 | 534 | 548 | 531 | 543 | 4,782,200 | 543 |
| 2022-01-28 | 542 | 543 | 534 | 541 | 3,773,600 | 541 |
| 2022-01-27 | 551 | 557 | 531 | 533 | 5,129,900 | 533 |
| 2022-01-26 | 556 | 558 | 549 | 550 | 2,720,600 | 550 |
| 2022-01-25 | 555 | 555 | 541 | 548 | 4,710,200 | 548 |
| 2022-01-24 | 552 | 559 | 548 | 558 | 3,008,700 | 558 |
| 2022-01-21 | 555 | 563 | 545 | 561 | 5,056,500 | 561 |
| 2022-01-20 | 560 | 571 | 558 | 565 | 4,825,800 | 565 |
| 2022-01-19 | 568 | 576 | 554 | 558 | 6,199,100 | 558 |
| 2022-01-18 | 598 | 598 | 575 | 576 | 11,088,800 | 576 |
| 2022-01-17 | 627 | 635 | 615 | 618 | 3,627,500 | 618 |
| 2022-01-14 | 635 | 636 | 618 | 624 | 6,081,000 | 624 |
| 2022-01-13 | 620 | 636 | 619 | 633 | 6,351,500 | 633 |
| 2022-01-12 | 611 | 617 | 607 | 614 | 3,466,400 | 614 |
| 2022-01-11 | 608 | 611 | 599 | 608 | 3,648,500 | 608 |
| 2022-01-07 | 595 | 604 | 589 | 602 | 6,254,400 | 602 |
| 2022-01-06 | 598 | 601 | 589 | 593 | 4,339,100 | 593 |
| 2022-01-05 | 590 | 593 | 582 | 593 | 5,160,900 | 593 |
| 2022-01-04 | 577 | 587 | 574 | 584 | 3,647,600 | 584 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1989-03-28]1株→1.03株