神戸物産(3038)の株価時系列情報
神戸物産(3038)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2006/12/29 | 2,330 | 2,380 | 2,325 | 2,380 | 3,600 |
| 2006/12/28 | 2,330 | 2,345 | 2,320 | 2,330 | 31,200 |
| 2006/12/27 | 2,300 | 2,350 | 2,300 | 2,325 | 11,700 |
| 2006/12/26 | 2,355 | 2,355 | 2,270 | 2,300 | 46,400 |
| 2006/12/25 | 2,420 | 2,420 | 2,355 | 2,380 | 21,500 |
| 2006/12/22 | 2,400 | 2,420 | 2,395 | 2,420 | 26,600 |
| 2006/12/21 | 2,385 | 2,410 | 2,350 | 2,405 | 23,000 |
| 2006/12/20 | 2,465 | 2,465 | 2,380 | 2,415 | 20,400 |
| 2006/12/19 | 2,485 | 2,500 | 2,460 | 2,465 | 12,400 |
| 2006/12/18 | 2,560 | 2,560 | 2,480 | 2,520 | 24,300 |
| 2006/12/15 | 2,565 | 2,580 | 2,555 | 2,580 | 15,200 |
| 2006/12/14 | 2,570 | 2,570 | 2,550 | 2,565 | 2,300 |
| 2006/12/13 | 2,600 | 2,615 | 2,555 | 2,615 | 4,200 |
| 2006/12/12 | 2,640 | 2,640 | 2,600 | 2,600 | 5,100 |
| 2006/12/11 | 2,560 | 2,645 | 2,560 | 2,640 | 9,500 |
| 2006/12/08 | 2,445 | 2,600 | 2,440 | 2,530 | 13,200 |
| 2006/12/07 | 2,460 | 2,465 | 2,450 | 2,450 | 2,700 |
| 2006/12/06 | 2,460 | 2,465 | 2,450 | 2,450 | 3,400 |
| 2006/12/05 | 2,480 | 2,480 | 2,445 | 2,455 | 3,200 |
| 2006/12/04 | 2,455 | 2,480 | 2,440 | 2,480 | 7,700 |
| 2006/12/01 | 2,470 | 2,480 | 2,450 | 2,465 | 16,600 |
| 2006/11/30 | 2,500 | 2,515 | 2,465 | 2,465 | 2,500 |
| 2006/11/29 | 2,470 | 2,500 | 2,460 | 2,490 | 2,600 |
| 2006/11/28 | 2,530 | 2,530 | 2,440 | 2,500 | 2,700 |
| 2006/11/27 | 2,420 | 2,530 | 2,420 | 2,530 | 2,800 |
| 2006/11/24 | 2,430 | 2,430 | 2,405 | 2,415 | 1,400 |
| 2006/11/22 | 2,420 | 2,435 | 2,410 | 2,435 | 3,400 |
| 2006/11/21 | 2,405 | 2,420 | 2,405 | 2,420 | 1,700 |
| 2006/11/20 | 2,500 | 2,500 | 2,405 | 2,420 | 2,700 |
| 2006/11/17 | 2,490 | 2,530 | 2,445 | 2,500 | 5,100 |
| 2006/11/16 | 2,565 | 2,570 | 2,500 | 2,500 | 5,000 |
| 2006/11/15 | 2,500 | 2,555 | 2,450 | 2,550 | 9,100 |
| 2006/11/14 | 2,410 | 2,555 | 2,410 | 2,480 | 11,100 |
| 2006/11/13 | 2,405 | 2,460 | 2,405 | 2,410 | 18,700 |
| 2006/11/10 | 2,450 | 2,450 | 2,440 | 2,440 | 1,500 |
| 2006/11/09 | 2,430 | 2,450 | 2,400 | 2,450 | 6,800 |
| 2006/11/08 | 2,420 | 2,435 | 2,400 | 2,435 | 7,500 |
| 2006/11/07 | 2,450 | 2,460 | 2,420 | 2,460 | 11,200 |
| 2006/11/06 | 2,420 | 2,470 | 2,415 | 2,470 | 3,700 |
| 2006/11/02 | 2,410 | 2,410 | 2,400 | 2,400 | 2,200 |
| 2006/11/01 | 2,400 | 2,410 | 2,395 | 2,410 | 2,500 |
| 2006/10/31 | 2,400 | 2,440 | 2,395 | 2,410 | 9,300 |
| 2006/10/30 | 2,385 | 2,405 | 2,380 | 2,400 | 3,400 |
| 2006/10/27 | 2,410 | 2,435 | 2,390 | 2,410 | 5,400 |
| 2006/10/26 | 2,440 | 2,440 | 2,395 | 2,435 | 10,300 |
| 2006/10/25 | 2,550 | 2,570 | 2,465 | 2,470 | 13,700 |
| 2006/10/24 | 2,510 | 2,580 | 2,510 | 2,520 | 8,200 |
| 2006/10/23 | 2,555 | 2,555 | 2,500 | 2,510 | 15,000 |
| 2006/10/20 | 2,605 | 2,635 | 2,580 | 2,580 | 12,700 |
| 2006/10/19 | 2,650 | 2,680 | 2,520 | 2,660 | 14,700 |
| 2006/10/18 | 2,410 | 2,690 | 2,400 | 2,590 | 28,400 |
| 2006/10/17 | 2,245 | 2,370 | 2,225 | 2,370 | 8,500 |
| 2006/10/16 | 2,260 | 2,285 | 2,170 | 2,240 | 20,700 |
| 2006/10/13 | 2,120 | 2,120 | 2,085 | 2,100 | 21,300 |
| 2006/10/12 | 2,105 | 2,125 | 2,060 | 2,075 | 54,200 |
| 2006/10/11 | 2,300 | 2,300 | 2,020 | 2,130 | 87,200 |
| 2006/10/10 | 2,385 | 2,385 | 2,275 | 2,300 | 54,900 |
| 2006/10/06 | 2,450 | 2,450 | 2,400 | 2,400 | 27,300 |
| 2006/10/05 | 2,470 | 2,470 | 2,420 | 2,450 | 13,000 |
| 2006/10/04 | 2,490 | 2,490 | 2,455 | 2,470 | 17,800 |
| 2006/10/03 | 2,530 | 2,530 | 2,450 | 2,490 | 15,900 |
| 2006/10/02 | 2,540 | 2,560 | 2,530 | 2,535 | 12,300 |
| 2006/09/29 | 2,535 | 2,595 | 2,530 | 2,555 | 4,500 |
| 2006/09/28 | 2,595 | 2,595 | 2,505 | 2,535 | 13,400 |
| 2006/09/27 | 2,570 | 2,610 | 2,560 | 2,560 | 13,000 |
| 2006/09/26 | 2,430 | 2,595 | 2,430 | 2,550 | 17,100 |
| 2006/09/25 | 2,430 | 2,465 | 2,380 | 2,415 | 9,400 |
| 2006/09/22 | 2,390 | 2,390 | 2,275 | 2,380 | 47,100 |
| 2006/09/21 | 2,530 | 2,540 | 2,395 | 2,410 | 27,000 |
| 2006/09/20 | 2,620 | 2,650 | 2,575 | 2,600 | 14,600 |
| 2006/09/19 | 2,690 | 2,720 | 2,650 | 2,650 | 18,900 |
| 2006/09/15 | 2,850 | 2,850 | 2,675 | 2,700 | 63,700 |
| 2006/09/14 | 2,790 | 2,925 | 2,780 | 2,915 | 72,100 |
| 2006/09/13 | 3,330 | 3,330 | 3,230 | 3,240 | 10,500 |
| 2006/09/12 | 3,250 | 3,290 | 3,230 | 3,270 | 6,900 |
| 2006/09/11 | 3,290 | 3,340 | 3,230 | 3,260 | 17,500 |
| 2006/09/08 | 3,190 | 3,300 | 3,190 | 3,280 | 13,300 |
| 2006/09/07 | 3,230 | 3,230 | 3,180 | 3,190 | 9,400 |
| 2006/09/06 | 3,230 | 3,270 | 3,210 | 3,260 | 25,400 |
| 2006/09/05 | 3,220 | 3,270 | 3,200 | 3,270 | 17,000 |
| 2006/09/04 | 3,270 | 3,330 | 3,220 | 3,220 | 45,900 |
| 2006/09/01 | 3,180 | 3,250 | 3,150 | 3,250 | 17,800 |
| 2006/08/31 | 3,300 | 3,310 | 3,190 | 3,200 | 36,900 |
| 2006/08/30 | 3,490 | 3,490 | 3,290 | 3,370 | 34,500 |
| 2006/08/29 | 3,420 | 3,500 | 3,280 | 3,490 | 31,600 |
| 2006/08/28 | 3,730 | 3,740 | 3,350 | 3,450 | 81,800 |
| 2006/08/25 | 3,900 | 3,900 | 3,780 | 3,780 | 20,000 |
| 2006/08/24 | 3,870 | 3,920 | 3,830 | 3,890 | 19,000 |
| 2006/08/23 | 3,820 | 3,940 | 3,800 | 3,900 | 41,200 |
| 2006/08/22 | 3,760 | 3,840 | 3,740 | 3,790 | 28,500 |
| 2006/08/21 | 3,800 | 3,820 | 3,760 | 3,800 | 18,500 |
| 2006/08/18 | 3,790 | 3,810 | 3,770 | 3,780 | 15,000 |
| 2006/08/17 | 3,900 | 3,910 | 3,720 | 3,770 | 48,600 |
| 2006/08/16 | 3,980 | 4,000 | 3,850 | 3,870 | 50,900 |
| 2006/08/15 | 3,820 | 3,990 | 3,690 | 3,970 | 36,400 |
| 2006/08/14 | 3,900 | 3,900 | 3,820 | 3,830 | 12,600 |
| 2006/08/11 | 3,950 | 3,950 | 3,920 | 3,920 | 7,700 |
| 2006/08/10 | 3,960 | 3,960 | 3,920 | 3,950 | 9,100 |
| 2006/08/09 | 3,910 | 4,010 | 3,910 | 4,010 | 6,400 |
| 2006/08/08 | 3,960 | 4,000 | 3,960 | 3,960 | 7,400 |
| 2006/08/07 | 3,990 | 3,990 | 3,920 | 3,970 | 3,200 |
| 2006/08/04 | 3,850 | 4,100 | 3,850 | 4,020 | 21,200 |
| 2006/08/03 | 3,850 | 3,890 | 3,830 | 3,880 | 18,500 |
| 2006/08/02 | 3,880 | 3,900 | 3,850 | 3,890 | 5,900 |
| 2006/08/01 | 3,920 | 3,930 | 3,850 | 3,880 | 18,700 |
| 2006/07/31 | 3,990 | 4,030 | 3,920 | 3,920 | 10,200 |
| 2006/07/28 | 4,100 | 4,100 | 3,970 | 3,970 | 8,700 |
| 2006/07/27 | 4,060 | 4,150 | 4,060 | 4,120 | 8,600 |
| 2006/07/26 | 4,130 | 4,150 | 4,040 | 4,120 | 10,900 |
| 2006/07/25 | 4,200 | 4,200 | 4,050 | 4,120 | 28,800 |
| 2006/07/24 | 4,350 | 4,350 | 4,220 | 4,250 | 4,000 |
| 2006/07/21 | 4,220 | 4,230 | 4,190 | 4,210 | 11,000 |
| 2006/07/20 | 4,250 | 4,300 | 4,220 | 4,270 | 3,300 |
| 2006/07/19 | 4,340 | 4,340 | 4,250 | 4,300 | 19,300 |
| 2006/07/18 | 4,350 | 4,360 | 4,330 | 4,340 | 19,100 |
| 2006/07/14 | 4,350 | 4,390 | 4,240 | 4,350 | 7,700 |
| 2006/07/13 | 4,390 | 4,390 | 4,250 | 4,350 | 3,800 |
| 2006/07/12 | 4,350 | 4,400 | 4,350 | 4,400 | 5,200 |
| 2006/07/11 | 4,290 | 4,390 | 4,290 | 4,350 | 6,300 |
| 2006/07/10 | 4,400 | 4,400 | 4,200 | 4,290 | 8,500 |
| 2006/07/07 | 4,520 | 4,520 | 4,400 | 4,420 | 6,200 |
| 2006/07/06 | 4,540 | 4,550 | 4,430 | 4,550 | 7,700 |
| 2006/07/05 | 4,560 | 4,560 | 4,500 | 4,540 | 8,900 |
| 2006/07/04 | 4,600 | 4,680 | 4,550 | 4,580 | 12,600 |
| 2006/07/03 | 4,550 | 4,650 | 4,450 | 4,560 | 19,900 |
| 2006/06/30 | 4,550 | 4,550 | 4,420 | 4,500 | 21,300 |
| 2006/06/29 | 4,550 | 4,550 | 4,420 | 4,460 | 7,100 |
| 2006/06/28 | 4,500 | 4,520 | 4,400 | 4,480 | 12,700 |
| 2006/06/27 | 4,290 | 4,520 | 4,270 | 4,520 | 41,100 |
| 2006/06/26 | 4,360 | 4,360 | 4,240 | 4,240 | 11,400 |
| 2006/06/23 | 4,360 | 4,420 | 4,340 | 4,340 | 11,800 |
| 2006/06/22 | 4,390 | 4,480 | 4,340 | 4,380 | 31,500 |
| 2006/06/21 | 4,390 | 4,390 | 4,300 | 4,340 | 28,300 |
| 2006/06/20 | 4,320 | 4,440 | 4,220 | 4,290 | 103,400 |
| 2006/06/19 | 4,710 | 4,760 | 4,550 | 4,620 | 43,400 |
| 2006/06/16 | 5,100 | 5,100 | 4,550 | 4,770 | 68,600 |
| 2006/06/15 | 5,000 | 5,100 | 4,810 | 4,910 | 105,900 |
| 2006/06/14 | 4,330 | 4,730 | 4,270 | 4,730 | 102,200 |
| 2006/06/13 | 4,450 | 4,500 | 4,090 | 4,230 | 280,200 |
| 2006/06/12 | 5,080 | 5,250 | 4,550 | 4,590 | 812,600 |
| 2006/06/09 | 4,350 | 4,750 | 4,320 | 4,750 | 500,400 |
| 2006/06/08 | 4,050 | 4,360 | 3,810 | 4,250 | 1,010,800 |