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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,100 | 1,100 | 1,100 | 1,100 | 300 |
| 2008/12/29 | 1,090 | 1,090 | 1,070 | 1,090 | 700 |
| 2008/12/26 | 1,070 | 1,100 | 1,040 | 1,070 | 1,300 |
| 2008/12/24 | 1,001 | 1,060 | 1,001 | 1,039 | 1,400 |
| 2008/12/22 | 1,066 | 1,066 | 1,060 | 1,060 | 500 |
| 2008/12/19 | 1,099 | 1,099 | 1,066 | 1,066 | 500 |
| 2008/12/18 | 1,062 | 1,065 | 1,060 | 1,061 | 900 |
| 2008/12/17 | 1,149 | 1,149 | 1,060 | 1,060 | 1,700 |
| 2008/12/16 | 1,000 | 1,050 | 1,000 | 1,049 | 3,300 |
| 2008/12/15 | 999 | 999 | 910 | 950 | 5,700 |
| 2008/12/12 | 945 | 960 | 945 | 951 | 400 |
| 2008/12/11 | 940 | 940 | 940 | 940 | 100 |
| 2008/12/10 | 950 | 950 | 932 | 932 | 300 |
| 2008/12/09 | 950 | 950 | 950 | 950 | 100 |
| 2008/12/08 | 950 | 950 | 931 | 931 | 1,700 |
| 2008/12/04 | 930 | 931 | 930 | 931 | 1,300 |
| 2008/12/02 | 930 | 960 | 930 | 930 | 1,600 |
| 2008/12/01 | 920 | 920 | 920 | 920 | 1,300 |
| 2008/11/28 | 910 | 910 | 910 | 910 | 900 |
| 2008/11/27 | 909 | 910 | 889 | 910 | 700 |
| 2008/11/26 | 909 | 910 | 909 | 909 | 1,400 |
| 2008/11/21 | 909 | 909 | 909 | 909 | 1,100 |
| 2008/11/20 | 909 | 910 | 909 | 909 | 1,000 |
| 2008/11/19 | 909 | 910 | 909 | 909 | 2,200 |
| 2008/11/18 | 909 | 930 | 909 | 909 | 1,400 |
| 2008/11/17 | 909 | 910 | 909 | 909 | 1,200 |
| 2008/11/14 | 909 | 909 | 909 | 909 | 600 |
| 2008/11/13 | 900 | 910 | 900 | 902 | 1,500 |
| 2008/11/12 | 902 | 902 | 902 | 902 | 1,300 |
| 2008/11/11 | 902 | 902 | 902 | 902 | 1,200 |
| 2008/11/10 | 910 | 910 | 902 | 902 | 300 |
| 2008/11/07 | 896 | 896 | 896 | 896 | 100 |
| 2008/11/06 | 891 | 893 | 890 | 890 | 1,200 |
| 2008/11/05 | 930 | 930 | 930 | 930 | 200 |
| 2008/11/04 | 930 | 930 | 890 | 930 | 1,300 |
| 2008/10/31 | 930 | 950 | 890 | 890 | 1,000 |
| 2008/10/30 | 870 | 870 | 870 | 870 | 300 |
| 2008/10/29 | 906 | 960 | 900 | 900 | 900 |
| 2008/10/28 | 877 | 946 | 877 | 946 | 800 |
| 2008/10/27 | 946 | 946 | 940 | 945 | 500 |
| 2008/10/24 | 946 | 947 | 910 | 946 | 63,100 |
| 2008/10/23 | 945 | 946 | 945 | 946 | 200 |
| 2008/10/22 | 999 | 1,010 | 946 | 946 | 3,800 |
| 2008/10/20 | 938 | 938 | 938 | 938 | 100 |
| 2008/10/17 | 918 | 968 | 898 | 968 | 500 |
| 2008/10/16 | 889 | 889 | 876 | 876 | 700 |
| 2008/10/15 | 1,000 | 1,000 | 995 | 995 | 700 |
| 2008/10/14 | 901 | 970 | 901 | 965 | 700 |
| 2008/10/10 | 885 | 885 | 854 | 854 | 4,000 |
| 2008/10/09 | 872 | 872 | 872 | 872 | 1,900 |
| 2008/10/08 | 871 | 880 | 871 | 871 | 600 |
| 2008/10/07 | 929 | 929 | 852 | 929 | 4,900 |
| 2008/10/06 | 980 | 980 | 950 | 950 | 1,900 |
| 2008/10/03 | 970 | 990 | 970 | 990 | 3,300 |
| 2008/10/02 | 990 | 990 | 980 | 980 | 1,000 |
| 2008/10/01 | 980 | 980 | 980 | 980 | 200 |
| 2008/09/30 | 970 | 1,000 | 960 | 1,000 | 5,900 |
| 2008/09/29 | 1,000 | 1,005 | 1,000 | 1,000 | 1,400 |
| 2008/09/26 | 1,000 | 1,000 | 1,000 | 1,000 | 1,400 |
| 2008/09/25 | 997 | 1,000 | 997 | 1,000 | 2,400 |
| 2008/09/24 | 1,000 | 1,000 | 998 | 1,000 | 2,100 |
| 2008/09/22 | 1,000 | 1,000 | 1,000 | 1,000 | 400 |
| 2008/09/19 | 998 | 998 | 998 | 998 | 300 |
| 2008/09/18 | 998 | 1,000 | 998 | 1,000 | 2,200 |
| 2008/09/17 | 1,000 | 1,000 | 1,000 | 1,000 | 1,600 |
| 2008/09/16 | 997 | 1,000 | 996 | 1,000 | 4,100 |
| 2008/09/12 | 1,000 | 1,018 | 1,000 | 1,000 | 2,600 |
| 2008/09/11 | 1,000 | 1,001 | 1,000 | 1,000 | 1,600 |
| 2008/09/10 | 1,000 | 1,007 | 1,000 | 1,000 | 2,000 |
| 2008/09/09 | 1,000 | 1,000 | 997 | 1,000 | 1,600 |
| 2008/09/08 | 996 | 1,000 | 996 | 1,000 | 6,100 |
| 2008/09/05 | 1,000 | 1,000 | 1,000 | 1,000 | 2,600 |
| 2008/09/04 | 1,000 | 1,000 | 996 | 1,000 | 2,500 |
| 2008/09/03 | 1,000 | 1,000 | 1,000 | 1,000 | 2,200 |
| 2008/09/02 | 1,000 | 1,001 | 1,000 | 1,000 | 2,200 |
| 2008/09/01 | 996 | 1,000 | 996 | 1,000 | 2,300 |
| 2008/08/29 | 1,000 | 1,000 | 1,000 | 1,000 | 1,400 |
| 2008/08/28 | 1,000 | 1,001 | 998 | 1,000 | 2,100 |
| 2008/08/27 | 1,000 | 1,000 | 997 | 997 | 2,300 |
| 2008/08/26 | 1,000 | 1,000 | 1,000 | 1,000 | 700 |
| 2008/08/25 | 1,000 | 1,000 | 995 | 1,000 | 3,700 |
| 2008/08/22 | 996 | 1,000 | 996 | 999 | 1,400 |
| 2008/08/21 | 998 | 1,000 | 998 | 1,000 | 1,300 |
| 2008/08/20 | 997 | 1,000 | 993 | 998 | 1,900 |
| 2008/08/19 | 985 | 997 | 985 | 997 | 300 |
| 2008/08/18 | 1,000 | 1,000 | 985 | 985 | 1,600 |
| 2008/08/15 | 1,025 | 1,025 | 986 | 1,001 | 3,100 |
| 2008/08/14 | 1,000 | 1,000 | 1,000 | 1,000 | 600 |
| 2008/08/13 | 1,000 | 1,002 | 1,000 | 1,002 | 1,100 |
| 2008/08/12 | 1,000 | 1,000 | 990 | 1,000 | 1,400 |
| 2008/08/11 | 1,000 | 1,000 | 971 | 1,000 | 1,400 |
| 2008/08/08 | 1,001 | 1,005 | 1,000 | 1,005 | 1,100 |
| 2008/08/07 | 1,000 | 1,000 | 981 | 1,000 | 1,100 |
| 2008/08/06 | 1,001 | 1,003 | 1,001 | 1,001 | 1,400 |
| 2008/08/05 | 971 | 1,001 | 971 | 1,001 | 2,100 |
| 2008/08/04 | 1,001 | 1,001 | 1,000 | 1,001 | 1,200 |
| 2008/08/01 | 1,006 | 1,010 | 1,000 | 1,001 | 1,900 |
| 2008/07/31 | 1,000 | 1,006 | 1,000 | 1,005 | 1,600 |
| 2008/07/30 | 1,000 | 1,010 | 1,000 | 1,005 | 1,400 |
| 2008/07/29 | 1,005 | 1,007 | 1,005 | 1,007 | 1,100 |
| 2008/07/28 | 1,003 | 1,018 | 1,000 | 1,000 | 2,300 |
| 2008/07/25 | 981 | 1,000 | 981 | 1,000 | 1,300 |
| 2008/07/24 | 975 | 1,000 | 975 | 1,000 | 700 |
| 2008/07/23 | 980 | 1,000 | 980 | 1,000 | 1,300 |
| 2008/07/22 | 980 | 990 | 980 | 980 | 1,400 |
| 2008/07/18 | 976 | 1,005 | 976 | 980 | 2,200 |
| 2008/07/17 | 976 | 976 | 976 | 976 | 200 |
| 2008/07/16 | 1,000 | 1,000 | 975 | 975 | 600 |
| 2008/07/15 | 1,000 | 1,000 | 990 | 990 | 1,400 |
| 2008/07/14 | 990 | 990 | 980 | 990 | 700 |
| 2008/07/11 | 1,000 | 1,000 | 990 | 990 | 1,500 |
| 2008/07/10 | 990 | 990 | 990 | 990 | 600 |
| 2008/07/09 | 975 | 990 | 975 | 990 | 1,400 |
| 2008/07/08 | 974 | 974 | 974 | 974 | 100 |
| 2008/07/07 | 1,000 | 1,000 | 973 | 973 | 800 |
| 2008/07/03 | 960 | 1,000 | 960 | 1,000 | 1,800 |
| 2008/07/02 | 1,001 | 1,001 | 980 | 980 | 1,500 |
| 2008/07/01 | 1,002 | 1,005 | 1,001 | 1,002 | 1,000 |
| 2008/06/30 | 1,000 | 1,015 | 1,000 | 1,002 | 1,400 |
| 2008/06/27 | 1,000 | 1,001 | 1,000 | 1,000 | 1,200 |
| 2008/06/26 | 1,001 | 1,009 | 1,000 | 1,001 | 2,000 |
| 2008/06/25 | 1,000 | 1,002 | 1,000 | 1,001 | 1,000 |
| 2008/06/24 | 1,000 | 1,000 | 999 | 1,000 | 2,300 |
| 2008/06/23 | 1,000 | 1,001 | 1,000 | 1,000 | 1,300 |
| 2008/06/20 | 1,000 | 1,009 | 992 | 1,009 | 1,000 |
| 2008/06/19 | 991 | 1,017 | 991 | 1,017 | 2,100 |
| 2008/06/18 | 1,001 | 1,020 | 1,000 | 1,020 | 1,800 |
| 2008/06/17 | 1,001 | 1,005 | 1,000 | 1,000 | 1,600 |
| 2008/06/16 | 1,000 | 1,006 | 1,000 | 1,004 | 2,400 |
| 2008/06/13 | 1,005 | 1,005 | 1,000 | 1,000 | 1,700 |
| 2008/06/12 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
| 2008/06/11 | 998 | 1,005 | 990 | 1,000 | 600 |
| 2008/06/10 | 1,000 | 1,004 | 1,000 | 1,004 | 1,500 |
| 2008/06/09 | 1,005 | 1,005 | 995 | 1,000 | 1,300 |
| 2008/06/06 | 1,001 | 1,005 | 985 | 1,005 | 3,200 |
| 2008/06/05 | 1,001 | 1,001 | 1,001 | 1,001 | 200 |
| 2008/06/04 | 1,000 | 1,020 | 1,000 | 1,001 | 700 |
| 2008/06/02 | 1,004 | 1,020 | 985 | 1,020 | 2,100 |
| 2008/05/30 | 1,020 | 1,020 | 998 | 1,020 | 4,300 |
| 2008/05/29 | 1,020 | 1,020 | 1,010 | 1,010 | 700 |
| 2008/05/28 | 1,020 | 1,020 | 1,015 | 1,015 | 700 |
| 2008/05/27 | 1,020 | 1,020 | 1,010 | 1,010 | 700 |
| 2008/05/26 | 1,020 | 1,020 | 1,001 | 1,020 | 1,100 |
| 2008/05/23 | 1,020 | 1,030 | 1,016 | 1,020 | 1,000 |
| 2008/05/22 | 1,020 | 1,021 | 1,019 | 1,021 | 1,400 |
| 2008/05/21 | 1,020 | 1,020 | 1,020 | 1,020 | 500 |
| 2008/05/20 | 1,020 | 1,020 | 1,020 | 1,020 | 500 |
| 2008/05/19 | 1,050 | 1,050 | 1,011 | 1,049 | 1,400 |
| 2008/05/16 | 1,050 | 1,055 | 1,050 | 1,050 | 1,200 |
| 2008/05/15 | 1,070 | 1,075 | 1,050 | 1,061 | 2,300 |
| 2008/05/14 | 1,030 | 1,035 | 1,013 | 1,030 | 1,700 |
| 2008/05/13 | 1,021 | 1,030 | 1,015 | 1,030 | 1,800 |
| 2008/05/12 | 1,020 | 1,040 | 1,011 | 1,040 | 500 |
| 2008/05/09 | 1,060 | 1,060 | 1,030 | 1,030 | 3,100 |
| 2008/05/08 | 1,069 | 1,071 | 1,060 | 1,060 | 400 |
| 2008/05/07 | 1,085 | 1,089 | 1,040 | 1,089 | 1,200 |
| 2008/05/02 | 1,070 | 1,090 | 1,070 | 1,090 | 3,100 |
| 2008/05/01 | 1,071 | 1,090 | 1,071 | 1,090 | 300 |
| 2008/04/30 | 1,100 | 1,100 | 1,070 | 1,099 | 800 |
| 2008/04/28 | 1,100 | 1,100 | 1,099 | 1,100 | 2,500 |
| 2008/04/25 | 1,100 | 1,100 | 1,100 | 1,100 | 100 |
| 2008/04/24 | 1,110 | 1,110 | 1,100 | 1,100 | 900 |
| 2008/04/23 | 1,110 | 1,110 | 1,110 | 1,110 | 2,100 |
| 2008/04/22 | 1,110 | 1,110 | 1,105 | 1,110 | 2,600 |
| 2008/04/21 | 1,110 | 1,120 | 1,105 | 1,110 | 5,400 |
| 2008/04/18 | 1,110 | 1,110 | 1,110 | 1,110 | 7,000 |
| 2008/04/17 | 1,110 | 1,110 | 1,100 | 1,110 | 3,200 |
| 2008/04/16 | 1,110 | 1,110 | 1,105 | 1,110 | 2,400 |
| 2008/04/15 | 1,130 | 1,130 | 1,090 | 1,110 | 2,700 |
| 2008/04/14 | 1,110 | 1,110 | 1,110 | 1,110 | 1,400 |
| 2008/04/11 | 1,110 | 1,110 | 1,100 | 1,110 | 2,400 |
| 2008/04/10 | 1,110 | 1,115 | 1,106 | 1,115 | 2,000 |
| 2008/04/09 | 1,105 | 1,120 | 1,105 | 1,110 | 1,700 |
| 2008/04/08 | 1,110 | 1,110 | 1,105 | 1,105 | 1,800 |
| 2008/04/07 | 1,110 | 1,110 | 1,110 | 1,110 | 4,200 |
| 2008/04/04 | 1,100 | 1,100 | 1,090 | 1,100 | 1,100 |
| 2008/04/03 | 1,130 | 1,130 | 1,110 | 1,110 | 1,100 |
| 2008/04/02 | 1,130 | 1,130 | 1,130 | 1,130 | 1,600 |
| 2008/04/01 | 1,100 | 1,100 | 1,060 | 1,100 | 1,500 |
| 2008/03/31 | 1,110 | 1,110 | 1,060 | 1,100 | 3,800 |
| 2008/03/28 | 1,090 | 1,110 | 1,090 | 1,110 | 2,700 |
| 2008/03/27 | 1,109 | 1,109 | 1,090 | 1,090 | 1,200 |
| 2008/03/26 | 1,135 | 1,135 | 1,100 | 1,100 | 1,500 |
| 2008/03/25 | 1,135 | 1,170 | 1,135 | 1,135 | 2,600 |
| 2008/03/24 | 939 | 1,035 | 935 | 1,035 | 5,400 |
| 2008/03/21 | 930 | 935 | 930 | 935 | 2,500 |
| 2008/03/19 | 918 | 930 | 918 | 930 | 1,500 |
| 2008/03/18 | 907 | 916 | 907 | 911 | 1,500 |
| 2008/03/17 | 950 | 950 | 907 | 907 | 2,200 |
| 2008/03/14 | 1,000 | 1,000 | 930 | 980 | 1,400 |
| 2008/03/13 | 1,000 | 1,000 | 1,000 | 1,000 | 400 |
| 2008/03/12 | 1,035 | 1,040 | 1,003 | 1,040 | 1,100 |
| 2008/03/11 | 1,040 | 1,040 | 1,000 | 1,034 | 2,200 |
| 2008/03/10 | 1,100 | 1,100 | 1,080 | 1,080 | 800 |
| 2008/03/07 | 1,130 | 1,149 | 1,130 | 1,149 | 300 |
| 2008/03/06 | 1,194 | 1,194 | 1,150 | 1,150 | 1,700 |
| 2008/03/05 | 1,155 | 1,155 | 1,154 | 1,154 | 300 |
| 2008/03/04 | 1,170 | 1,170 | 1,153 | 1,169 | 1,400 |
| 2008/03/03 | 1,161 | 1,170 | 1,151 | 1,170 | 6,000 |
| 2008/02/29 | 1,188 | 1,188 | 1,176 | 1,176 | 2,000 |
| 2008/02/28 | 1,195 | 1,195 | 1,187 | 1,188 | 1,200 |
| 2008/02/27 | 1,182 | 1,200 | 1,181 | 1,198 | 9,800 |
| 2008/02/26 | 1,190 | 1,200 | 1,185 | 1,185 | 700 |
| 2008/02/25 | 1,210 | 1,210 | 1,175 | 1,190 | 1,700 |
| 2008/02/22 | 1,205 | 1,230 | 1,205 | 1,207 | 1,600 |
| 2008/02/21 | 1,210 | 1,220 | 1,200 | 1,205 | 1,900 |
| 2008/02/20 | 1,200 | 1,205 | 1,200 | 1,202 | 1,300 |
| 2008/02/19 | 1,210 | 1,210 | 1,200 | 1,200 | 900 |
| 2008/02/18 | 1,220 | 1,220 | 1,215 | 1,215 | 4,700 |
| 2008/02/15 | 1,245 | 1,245 | 1,215 | 1,215 | 3,300 |
| 2008/02/14 | 1,220 | 1,220 | 1,205 | 1,205 | 2,000 |
| 2008/02/13 | 1,200 | 1,220 | 1,195 | 1,215 | 500 |
| 2008/02/12 | 1,184 | 1,220 | 1,184 | 1,220 | 700 |
| 2008/02/08 | 1,181 | 1,220 | 1,181 | 1,220 | 4,900 |
| 2008/02/07 | 1,163 | 1,200 | 1,163 | 1,200 | 6,600 |
| 2008/02/06 | 1,200 | 1,200 | 1,161 | 1,200 | 4,800 |
| 2008/02/05 | 1,205 | 1,229 | 1,171 | 1,201 | 8,200 |
| 2008/02/04 | 1,310 | 1,334 | 1,232 | 1,232 | 14,100 |
| 2008/02/01 | 1,430 | 1,470 | 1,350 | 1,350 | 10,900 |
| 2008/01/31 | 1,555 | 1,560 | 1,503 | 1,550 | 3,500 |
| 2008/01/30 | 1,585 | 1,590 | 1,580 | 1,585 | 1,000 |
| 2008/01/29 | 1,600 | 1,600 | 1,585 | 1,585 | 1,300 |
| 2008/01/28 | 1,580 | 1,580 | 1,580 | 1,580 | 1,500 |
| 2008/01/25 | 1,581 | 1,590 | 1,580 | 1,580 | 1,000 |
| 2008/01/24 | 1,585 | 1,585 | 1,585 | 1,585 | 800 |
| 2008/01/23 | 1,600 | 1,600 | 1,500 | 1,570 | 2,500 |
| 2008/01/22 | 1,590 | 1,590 | 1,560 | 1,560 | 400 |
| 2008/01/21 | 1,600 | 1,620 | 1,600 | 1,620 | 800 |
| 2008/01/18 | 1,620 | 1,620 | 1,577 | 1,615 | 700 |
| 2008/01/17 | 1,601 | 1,630 | 1,601 | 1,622 | 1,200 |
| 2008/01/16 | 1,600 | 1,650 | 1,600 | 1,650 | 7,100 |
| 2008/01/15 | 1,700 | 1,700 | 1,640 | 1,650 | 6,000 |
| 2008/01/11 | 1,650 | 1,650 | 1,625 | 1,650 | 5,600 |
| 2008/01/10 | 1,650 | 1,652 | 1,630 | 1,650 | 5,200 |
| 2008/01/09 | 1,660 | 1,660 | 1,609 | 1,630 | 18,800 |
| 2008/01/08 | 1,670 | 1,670 | 1,640 | 1,664 | 1,600 |
| 2008/01/07 | 1,670 | 1,670 | 1,670 | 1,670 | 1,700 |
| 2008/01/04 | 1,679 | 1,679 | 1,651 | 1,669 | 1,200 |