[5406 東証1部] 神戸製鋼所 日足 時系列データ

[5406 東証1部] 神戸製鋼所 (鉄鋼)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-151065.001066.001040.001044.0082943008705159500
2017-12-141071.001074.001065.001071.0038796004149283300
2017-12-131076.001084.001070.001075.0045439004892178800
2017-12-121065.001077.001051.001077.0081687008717706800
2017-12-111047.001077.001045.001065.001081440011514463500
2017-12-081043.001050.001036.001047.0064621006746871800
2017-12-071041.001053.001038.001045.0068619007172077600
2017-12-061051.001051.001026.001041.00996010010324206700
2017-12-051031.001061.001031.001058.001011180010645737900
2017-12-041047.001047.001024.001036.0085518008839580700
2017-12-011060.001068.001041.001047.00957540010058837200
2017-11-301061.001062.001043.001053.001019370010716088600
2017-11-291015.001056.001015.001056.001424520014825517800
2017-11-281018.001023.001007.001012.0060706006154821700
2017-11-271034.001038.001018.001022.0060285006183718400
2017-11-241025.001033.001013.001025.0093794009599004300
2017-11-221036.001045.001028.001029.001013360010484839100
2017-11-211035.001052.001028.001029.001077940011182025200
2017-11-201010.001042.001008.001029.001442100014852059300
2017-11-171050.001052.001018.001019.001721370017777888400
2017-11-161035.001045.001013.001042.002329980023997489700
2017-11-151091.001091.001051.001058.002079310022205925100
2017-11-141082.001103.001071.001102.001836490019977252900
2017-11-131108.001116.001086.001088.002094170023016880400
2017-11-101079.001115.001079.001107.003029990033420615200
2017-11-091078.001108.001064.001086.004166110045344089000
2017-11-081077.001088.001062.001076.002901260031134076400
2017-11-071065.001095.001055.001082.004775650051594082800
2017-11-061120.001129.001028.001090.0097760600105029277400
2017-11-021016.001085.001015.001084.009259790097378638200
2017-11-01964.001016.00963.00997.008735640086636656400
2017-10-31931.00957.00921.00950.005380300050524941400
2017-10-30906.00932.00896.00920.007157930065686298000
2017-10-27884.00906.00882.00900.004207080037731686300
2017-10-26915.00916.00883.00895.004552350040872505200
2017-10-25882.00915.00877.00909.006752360060827982300
2017-10-24867.00884.00858.00875.004781790041745045400
2017-10-23887.00889.00858.00867.004157060036214403100
2017-10-20887.00920.00859.00868.00136271400120950498600
2017-10-19818.00885.00817.00882.00140670400120654675200
2017-10-18843.00848.00819.00827.006683920055386079400
2017-10-17842.00881.00834.00853.00154551500132704993500
2017-10-16775.00834.00774.00827.008765250070917730200
2017-10-13860.00861.00794.00805.00156043000126788438600
2017-10-12878.00904.00864.00882.008353420073924477200
2017-10-11888.00914.00850.00878.00170234300149663654500
2017-10-101068.001068.001068.001068.0012173001300076400
2017-10-061350.001369.001346.001368.0028721003912047400
2017-10-051340.001345.001329.001342.0020104002692616000
2017-10-041339.001361.001337.001340.0036823004960915600
2017-10-031310.001326.001309.001325.0023312003071578600
2017-10-021287.001308.001282.001306.0021206002757117700
2017-09-291290.001292.001279.001286.0019528002508589400
2017-09-281298.001300.001271.001285.0030884003962267500
2017-09-271282.001285.001267.001276.0034482004392293600
2017-09-261289.001298.001285.001287.0038099004917862100
2017-09-251307.001311.001291.001292.0027159003528251200
2017-09-221330.001330.001285.001298.0036231004702659100
2017-09-211359.001362.001337.001342.0029055003905102800
2017-09-201347.001362.001341.001357.0027566003732276100
2017-09-191340.001348.001330.001343.0025479003418914900
2017-09-151326.001337.001319.001320.0030385004026059800
2017-09-141350.001359.001333.001334.0024092003237831500
2017-09-131360.001363.001341.001347.0023420003161323400
2017-09-121350.001354.001335.001345.0024746003324246100
2017-09-111327.001340.001320.001333.0018514002464147400
2017-09-081335.001342.001319.001323.0023707003152778000
2017-09-071343.001365.001339.001343.0040140005413944500
2017-09-061303.001335.001289.001331.0032776004322274100
2017-09-051315.001324.001301.001304.0022911003001600800
2017-09-041314.001323.001304.001308.0020968002750343900
2017-09-011324.001333.001307.001321.0038282005048933800
2017-08-311300.001328.001299.001324.0050551006660320600
2017-08-301277.001297.001277.001286.0062639008065133100
2017-08-291245.001277.001240.001276.0033203004202432300
2017-08-281260.001266.001239.001250.0026280003279506900
2017-08-251259.001268.001250.001259.0038063004791258800
2017-08-241265.001268.001233.001245.0065767008210625000
2017-08-231355.001360.001311.001316.0031105004122854400
2017-08-221315.001335.001305.001334.0023502003109564400
2017-08-211304.001322.001300.001317.0022222002921327900
2017-08-181320.001335.001300.001304.0038305005023642000
2017-08-171322.001348.001311.001345.0033081004423236100
2017-08-161311.001339.001303.001320.0031322004144650700
2017-08-151299.001317.001293.001305.0033610004393014800
2017-08-141300.001318.001289.001289.0049614006463751000
2017-08-101340.001365.001339.001350.0045633006167583900
2017-08-091300.001327.001298.001325.0041249005421986200
2017-08-081316.001339.001303.001305.0042696005623425900
2017-08-071323.001337.001309.001312.0029964003955776400
2017-08-041319.001320.001293.001302.0045980006001547700
2017-08-031342.001344.001321.001329.0034504004582789700
2017-08-021365.001375.001337.001344.0050283006800405100
2017-08-011379.001383.001337.001359.0060942008261905800
2017-07-311310.001395.001310.001382.00951260012898980500
2017-07-281251.001281.001243.001269.0041770005284747100
2017-07-271268.001278.001259.001261.0040827005172614800
2017-07-261287.001294.001273.001283.0042528005455734500
2017-07-251255.001283.001254.001264.0034220004333928700
2017-07-241248.001262.001242.001260.0030905003876770200
2017-07-211255.001256.001244.001251.0018456002308840400
2017-07-201259.001262.001245.001257.0028136003526197900
2017-07-191244.001250.001231.001249.0027565003423260500
2017-07-181245.001263.001244.001251.0029634003712457600
2017-07-141248.001270.001247.001250.0038552004850887200
2017-07-131225.001246.001215.001240.0039126004840010300
2017-07-121228.001238.001217.001228.0027489003378307700
2017-07-111235.001247.001221.001225.0033773004157853000
2017-07-101218.001234.001211.001232.0039767004867495700
2017-07-071198.001226.001192.001212.0047325005741803300
2017-07-061190.001215.001178.001208.0043466005225497800
2017-07-051198.001220.001196.001208.0051726006245776000
2017-07-041194.001215.001176.001188.0057362006844659500
2017-07-031157.001184.001150.001181.0043881005138571100
2017-06-301128.001161.001126.001154.0053511006142219900
2017-06-291120.001143.001118.001138.0073885008390257100
2017-06-281076.001109.001076.001105.0039254004321890300
2017-06-271059.001080.001053.001076.0034500003701220600
2017-06-261049.001058.001044.001044.0020162002117409800
2017-06-231040.001046.001036.001040.0019939002075088300
2017-06-221035.001041.001034.001036.0017732001839815600
2017-06-211055.001059.001029.001032.0051833005380950100
2017-06-201061.001069.001056.001063.0025021002662359500
2017-06-191034.001053.001032.001046.0025333002646107900
2017-06-161025.001048.001025.001031.0035081003631877700
2017-06-151060.001069.001025.001025.0041821004341066800
2017-06-141066.001074.001050.001068.0032700003471361700
2017-06-131071.001082.001062.001062.0031225003338650300
2017-06-121066.001106.001066.001079.0047393005160277800
2017-06-091037.001055.001034.001052.0025492002667050700
2017-06-081053.001060.001037.001039.0026602002781513500
2017-06-071021.001049.001018.001043.0027494002843227400
2017-06-061027.001042.001024.001026.0040319004160097400
2017-06-051068.001076.001038.001039.0047622005007402300
2017-06-021033.001085.001027.001082.0072148007704891100
2017-06-011010.001019.001004.001013.0033931003432770300
2017-05-311020.001021.001008.001013.0025481002582579800
2017-05-301023.001032.001011.001032.0024036002457473500
2017-05-291048.001050.001020.001021.0027652002841037500
2017-05-261047.001073.001045.001048.0029562003122518200
2017-05-251050.001056.001036.001053.0026463002769953700
2017-05-241060.001063.001048.001054.0024358002566948600
2017-05-231055.001066.001046.001046.0027540002902149100
2017-05-221054.001069.001049.001063.0025463002701347800
2017-05-191022.001044.001019.001041.0031182003213661600
2017-05-181030.001036.001016.001019.0038205003909190500
2017-05-171065.001066.001051.001053.0028581003017453300
2017-05-161080.001082.001072.001074.0024125002596526000
2017-05-151083.001084.001060.001070.0038210004088479300
2017-05-121093.001104.001089.001098.0037370004097777000
2017-05-111120.001121.001088.001101.0044361004889022800
2017-05-101123.001140.001109.001112.0058833006597842300
2017-05-091141.001143.001113.001118.0040858004591845700
2017-05-081139.001145.001123.001139.0061582007001504700
2017-05-021100.001127.001097.001116.0063989007117859900
2017-05-011052.001092.001045.001086.0084847009123909200
2017-04-281003.001015.00986.00990.0026490002642764900
2017-04-271009.001012.00996.001006.0024811002488486500
2017-04-261007.001022.001003.001020.0034868003534093500
2017-04-25970.00998.00968.00992.0034608003418292800
2017-04-24998.001002.00967.00969.0035405003471444500
2017-04-21970.00978.00966.00975.0026279002556179800
2017-04-20948.00966.00941.00955.0035427003389564200
2017-04-19949.00958.00938.00949.0038433003642764400
2017-04-18960.00965.00946.00951.0038351003665387200
2017-04-17944.00949.00925.00946.0050324004724347700
2017-04-14954.00967.00937.00956.0036594003493101200
2017-04-13960.00965.00944.00962.0053923005150011600
2017-04-12986.00992.00972.00982.0032661003201695700
2017-04-11986.00997.00981.00994.0033067003273900200
2017-04-10972.001006.00967.001000.0054753005441863200
2017-04-07964.00975.00953.00964.0046673004506437700
2017-04-06970.00981.00954.00956.0034514003327838800
2017-04-05973.00985.00967.00980.0032912003212497600
2017-04-04980.00981.00958.00969.0051568004988432200
2017-04-031017.001020.00981.00994.0052658005239897300
2017-03-311029.001038.001016.001016.0031237003210988500
2017-03-301027.001040.001015.001017.0028261002900137300
2017-03-291022.001028.001018.001024.0026183002681177400
2017-03-281008.001022.001008.001014.0032510003297783300
2017-03-271008.001009.00995.001000.0035373003535393000
2017-03-241015.001029.001008.001025.0027900002848650200
2017-03-231025.001030.001016.001020.0026977002755986900
2017-03-221016.001036.001016.001018.0038251003909085500
2017-03-211060.001063.001050.001060.0034340003632345600
2017-03-171085.001086.001068.001069.0032539003492964000
2017-03-161089.001104.001085.001095.0034578003781053400
2017-03-151087.001092.001077.001079.0030715003325107500
2017-03-141107.001107.001090.001093.0024736002710417200
2017-03-131104.001104.001085.001099.0032382003544582200
2017-03-101140.001140.001099.001105.0052272005830131400
2017-03-091127.001134.001120.001128.0037810004256221900
2017-03-081152.001166.001134.001138.0053679006161415100
2017-03-071136.001142.001123.001126.0035264003987107700
2017-03-061138.001154.001131.001146.0045998005253839700
2017-03-031104.001120.001102.001118.0024077002681463100
2017-03-021125.001130.001116.001117.0036368004080692400
2017-03-011088.001100.001067.001096.0035654003875797100
2017-02-281083.001106.001082.001091.0036745004019880700
2017-02-271095.001099.001066.001071.0048806005256169800
2017-02-241135.001135.001104.001108.0049303005498347000
2017-02-231171.001176.001150.001154.0029386003407203000
2017-02-221144.001170.001144.001168.0039014004530997900
2017-02-211145.001160.001137.001156.0032238003715677800
2017-02-201115.001144.001097.001139.0038789004374868900
2017-02-171124.001125.001106.001109.0029113003234407700
2017-02-161105.001111.001081.001110.0039978004395361400
2017-02-151135.001142.001109.001110.0033851003803861400
2017-02-141140.001158.001127.001127.0039231004479534300
2017-02-131122.001129.001120.001123.0032523003655941100
2017-02-101076.001117.001073.001105.0047213005204812800
2017-02-091050.001072.001048.001063.0038554004087338200
2017-02-081028.001052.001022.001050.0042839004455389900
2017-02-071003.001027.00997.001018.0035300003582675600
2017-02-061025.001037.001001.001008.0033606003401501900
2017-02-031001.001053.001001.001017.0091197009329354400
2017-02-021119.001123.001090.001091.0026861002962405800
2017-02-011100.001120.001093.001117.0025581002844668200
2017-01-311121.001124.001101.001101.0031613003505896100
2017-01-301131.001143.001124.001137.0027288003096950000
2017-01-271144.001145.001126.001136.0022511002552826600
2017-01-261145.001145.001122.001139.0028317003213358900
2017-01-251130.001138.001117.001120.0027371003082187200
2017-01-241095.001117.001095.001103.0019160002119301200
2017-01-231110.001120.001096.001109.0020983002328588100
2017-01-201109.001127.001106.001123.0021042002354233500
2017-01-191126.001140.001103.001118.0031661003547585800
2017-01-181053.001107.001052.001100.0045825004960438800
2017-01-171068.001090.001056.001062.0041550004445187700
2017-01-161099.001100.001067.001072.0033285003582367100
2017-01-131096.001100.001078.001098.0048591005296592900
2017-01-121129.001155.001104.001120.0054266006079964200
2017-01-111133.001163.001130.001159.0038401004423759900
2017-01-101103.001131.001100.001116.0031793003544949400
2017-01-061122.001128.001106.001114.0032171003590675800
2017-01-051181.001186.001134.001146.0035247004065037400
2017-01-041143.001170.001139.001168.0037612004351052200
2016-12-301110.001122.001103.001117.0021030002343746000
2016-12-291168.001168.001120.001128.0037312004224914300
2016-12-281155.001185.001155.001180.0026301003092757200
2016-12-271143.001163.001135.001147.0023247002672617300
2016-12-261166.001178.001148.001155.0028665003323244700
2016-12-221180.001185.001162.001180.0029911003518788100
2016-12-211210.001223.001180.001189.0025981003111865000
2016-12-201197.001210.001176.001203.0043359005182211300
2016-12-191237.001237.001213.001215.0035354004316209800
2016-12-161252.001266.001250.001258.0031467003956737300
2016-12-151254.001270.001225.001239.0039494004914922300
2016-12-141260.001266.001241.001251.0030178003774734100
2016-12-131230.001265.001212.001255.0038998004862436500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter