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 |
|---|---|---|---|---|---|
| 2014/12/30 | 9,590 | 9,920 | 8,800 | 9,700 | 173,400 |
| 2014/12/29 | 10,590 | 10,590 | 9,860 | 9,990 | 85,400 |
| 2014/12/26 | 10,730 | 10,900 | 10,050 | 10,510 | 167,000 |
| 2014/12/25 | 10,150 | 11,360 | 10,080 | 10,730 | 170,200 |
| 2014/12/24 | 10,030 | 10,230 | 9,800 | 10,150 | 120,900 |
| 2014/12/22 | 9,960 | 10,180 | 9,330 | 10,000 | 153,400 |
| 2014/12/19 | 10,180 | 10,500 | 9,000 | 9,730 | 344,900 |
| 2014/12/18 | 9,400 | 10,080 | 9,340 | 9,980 | 178,900 |
| 2014/12/17 | 8,820 | 9,400 | 8,710 | 9,100 | 237,800 |
| 2014/12/16 | 8,100 | 8,960 | 8,100 | 8,840 | 418,400 |
| 2014/12/15 | 7,210 | 7,640 | 7,200 | 7,610 | 84,200 |
| 2014/12/12 | 7,340 | 7,590 | 7,340 | 7,350 | 91,500 |
| 2014/12/11 | 6,860 | 7,310 | 6,550 | 7,290 | 136,600 |
| 2014/12/10 | 7,230 | 7,430 | 6,900 | 6,930 | 116,100 |
| 2014/12/09 | 7,230 | 7,750 | 7,230 | 7,430 | 96,400 |
| 2014/12/08 | 7,400 | 7,660 | 7,400 | 7,530 | 94,500 |
| 2014/12/05 | 6,900 | 7,290 | 6,900 | 7,290 | 72,400 |
| 2014/12/04 | 6,890 | 7,020 | 6,890 | 6,990 | 39,100 |
| 2014/12/03 | 6,880 | 7,080 | 6,740 | 6,890 | 107,500 |
| 2014/12/02 | 6,790 | 6,960 | 6,520 | 6,880 | 115,900 |
| 2014/12/01 | 6,450 | 6,850 | 6,450 | 6,750 | 87,900 |
| 2014/11/28 | 6,110 | 6,490 | 6,110 | 6,370 | 97,900 |
| 2014/11/27 | 6,730 | 6,730 | 5,680 | 6,100 | 198,800 |
| 2014/11/26 | 5,760 | 6,690 | 5,760 | 6,330 | 221,800 |
| 2014/11/25 | 5,270 | 5,780 | 5,220 | 5,730 | 184,900 |
| 2014/11/21 | 5,120 | 5,290 | 5,120 | 5,170 | 41,600 |
| 2014/11/20 | 5,180 | 5,350 | 5,090 | 5,100 | 84,000 |
| 2014/11/19 | 5,030 | 5,250 | 5,030 | 5,080 | 86,700 |
| 2014/11/18 | 4,915 | 4,985 | 4,900 | 4,965 | 28,400 |
| 2014/11/17 | 4,930 | 4,990 | 4,800 | 4,970 | 42,800 |
| 2014/11/14 | 4,925 | 4,950 | 4,890 | 4,900 | 23,000 |
| 2014/11/13 | 4,950 | 4,960 | 4,900 | 4,920 | 24,700 |
| 2014/11/12 | 4,950 | 4,990 | 4,930 | 4,970 | 25,600 |
| 2014/11/11 | 4,950 | 4,980 | 4,905 | 4,940 | 30,400 |
| 2014/11/10 | 4,840 | 4,925 | 4,745 | 4,910 | 31,700 |
| 2014/11/07 | 4,825 | 4,850 | 4,750 | 4,770 | 27,800 |
| 2014/11/06 | 4,695 | 4,850 | 4,670 | 4,825 | 49,000 |
| 2014/11/05 | 4,690 | 4,695 | 4,620 | 4,655 | 22,700 |
| 2014/11/04 | 4,700 | 4,745 | 4,450 | 4,695 | 96,600 |
| 2014/10/31 | 4,980 | 4,985 | 4,725 | 4,750 | 61,900 |
| 2014/10/30 | 4,700 | 4,950 | 4,690 | 4,930 | 46,500 |
| 2014/10/29 | 4,680 | 4,740 | 4,625 | 4,655 | 35,900 |
| 2014/10/28 | 4,850 | 4,945 | 4,720 | 4,780 | 35,200 |
| 2014/10/27 | 4,755 | 4,985 | 4,755 | 4,830 | 49,900 |
| 2014/10/24 | 4,670 | 4,790 | 4,670 | 4,705 | 19,900 |
| 2014/10/23 | 4,730 | 4,890 | 4,625 | 4,655 | 37,300 |
| 2014/10/22 | 4,455 | 4,730 | 4,455 | 4,700 | 66,100 |
| 2014/10/21 | 4,400 | 4,480 | 4,395 | 4,455 | 25,100 |
| 2014/10/20 | 4,385 | 4,400 | 4,350 | 4,395 | 28,600 |
| 2014/10/17 | 4,300 | 4,320 | 4,225 | 4,245 | 31,500 |
| 2014/10/16 | 4,235 | 4,330 | 4,160 | 4,290 | 32,300 |
| 2014/10/15 | 4,100 | 4,300 | 4,100 | 4,295 | 27,100 |
| 2014/10/14 | 4,095 | 4,145 | 4,000 | 4,090 | 41,700 |
| 2014/10/10 | 4,170 | 4,225 | 4,155 | 4,215 | 35,900 |
| 2014/10/09 | 4,460 | 4,485 | 4,265 | 4,270 | 27,100 |
| 2014/10/08 | 4,225 | 4,470 | 4,210 | 4,355 | 50,200 |
| 2014/10/07 | 4,400 | 4,485 | 4,355 | 4,370 | 35,900 |
| 2014/10/06 | 4,160 | 4,350 | 4,160 | 4,330 | 35,300 |
| 2014/10/03 | 3,955 | 4,165 | 3,955 | 4,160 | 31,400 |
| 2014/10/02 | 4,000 | 4,000 | 3,925 | 3,955 | 42,300 |
| 2014/10/01 | 4,135 | 4,140 | 4,005 | 4,075 | 28,500 |
| 2014/09/30 | 4,145 | 4,190 | 4,085 | 4,140 | 16,300 |
| 2014/09/29 | 4,200 | 4,245 | 4,020 | 4,145 | 46,000 |
| 2014/09/26 | 4,000 | 4,155 | 4,000 | 4,135 | 39,200 |
| 2014/09/25 | 3,990 | 4,030 | 3,965 | 3,995 | 31,900 |
| 2014/09/24 | 4,000 | 4,035 | 3,925 | 3,940 | 30,100 |
| 2014/09/22 | 4,130 | 4,130 | 3,985 | 4,020 | 39,200 |
| 2014/09/19 | 4,050 | 4,140 | 4,050 | 4,060 | 30,200 |
| 2014/09/18 | 4,100 | 4,190 | 4,025 | 4,105 | 46,600 |
| 2014/09/17 | 4,180 | 4,200 | 4,025 | 4,070 | 38,000 |
| 2014/09/16 | 4,000 | 4,135 | 3,930 | 4,020 | 72,100 |
| 2014/09/12 | 3,810 | 3,855 | 3,810 | 3,830 | 17,100 |
| 2014/09/11 | 3,890 | 3,890 | 3,820 | 3,845 | 12,300 |
| 2014/09/10 | 3,745 | 3,865 | 3,705 | 3,860 | 20,400 |
| 2014/09/09 | 3,715 | 3,760 | 3,705 | 3,755 | 8,000 |
| 2014/09/08 | 3,620 | 3,770 | 3,620 | 3,745 | 30,700 |
| 2014/09/05 | 3,675 | 3,900 | 3,590 | 3,690 | 47,300 |
| 2014/09/04 | 3,895 | 3,900 | 3,700 | 3,715 | 48,500 |
| 2014/09/03 | 3,735 | 3,900 | 3,700 | 3,840 | 45,700 |
| 2014/09/02 | 3,645 | 3,750 | 3,585 | 3,730 | 56,500 |
| 2014/09/01 | 3,435 | 3,680 | 3,430 | 3,650 | 52,600 |
| 2014/08/29 | 3,315 | 3,440 | 3,315 | 3,435 | 32,000 |
| 2014/08/28 | 3,245 | 3,295 | 3,245 | 3,295 | 17,300 |
| 2014/08/27 | 3,235 | 3,260 | 3,235 | 3,245 | 17,300 |
| 2014/08/26 | 3,165 | 3,240 | 3,145 | 3,225 | 24,400 |
| 2014/08/25 | 3,125 | 3,160 | 3,120 | 3,150 | 9,700 |
| 2014/08/22 | 3,125 | 3,145 | 3,115 | 3,125 | 11,200 |
| 2014/08/21 | 3,130 | 3,180 | 3,130 | 3,155 | 7,400 |
| 2014/08/20 | 3,135 | 3,165 | 3,115 | 3,130 | 8,100 |
| 2014/08/19 | 3,095 | 3,150 | 3,090 | 3,135 | 5,500 |
| 2014/08/18 | 3,070 | 3,140 | 3,070 | 3,115 | 6,800 |
| 2014/08/15 | 3,135 | 3,135 | 3,100 | 3,115 | 6,200 |
| 2014/08/14 | 3,140 | 3,140 | 3,085 | 3,135 | 14,200 |
| 2014/08/13 | 3,110 | 3,155 | 3,045 | 3,140 | 11,600 |
| 2014/08/12 | 3,145 | 3,145 | 3,070 | 3,080 | 5,400 |
| 2014/08/11 | 3,030 | 3,110 | 3,030 | 3,100 | 8,000 |
| 2014/08/08 | 3,035 | 3,055 | 3,000 | 3,010 | 11,000 |
| 2014/08/07 | 3,085 | 3,105 | 3,030 | 3,040 | 20,000 |
| 2014/08/06 | 3,140 | 3,175 | 3,060 | 3,080 | 24,700 |
| 2014/08/05 | 3,150 | 3,170 | 3,150 | 3,150 | 6,900 |
| 2014/08/04 | 3,110 | 3,185 | 3,110 | 3,135 | 12,100 |
| 2014/08/01 | 3,110 | 3,155 | 3,110 | 3,135 | 8,400 |
| 2014/07/31 | 3,130 | 3,175 | 3,110 | 3,155 | 24,500 |
| 2014/07/30 | 3,220 | 3,220 | 3,130 | 3,140 | 32,400 |
| 2014/07/29 | 3,240 | 3,240 | 3,210 | 3,235 | 10,200 |
| 2014/07/28 | 3,260 | 3,260 | 3,210 | 3,240 | 13,000 |
| 2014/07/25 | 3,270 | 3,270 | 3,230 | 3,270 | 4,500 |
| 2014/07/24 | 3,275 | 3,275 | 3,220 | 3,235 | 6,900 |
| 2014/07/23 | 3,270 | 3,280 | 3,250 | 3,265 | 11,000 |
| 2014/07/22 | 3,270 | 3,275 | 3,240 | 3,270 | 7,600 |
| 2014/07/18 | 3,210 | 3,265 | 3,210 | 3,250 | 12,300 |
| 2014/07/17 | 3,280 | 3,280 | 3,240 | 3,260 | 16,700 |
| 2014/07/16 | 3,280 | 3,280 | 3,245 | 3,250 | 15,100 |
| 2014/07/15 | 3,260 | 3,260 | 3,240 | 3,240 | 8,800 |
| 2014/07/14 | 3,205 | 3,245 | 3,200 | 3,235 | 8,300 |
| 2014/07/11 | 3,245 | 3,260 | 3,210 | 3,215 | 14,800 |
| 2014/07/10 | 3,290 | 3,290 | 3,210 | 3,235 | 8,400 |
| 2014/07/09 | 3,260 | 3,260 | 3,230 | 3,230 | 12,200 |
| 2014/07/08 | 3,275 | 3,295 | 3,270 | 3,290 | 15,900 |
| 2014/07/07 | 3,235 | 3,270 | 3,230 | 3,270 | 7,200 |
| 2014/07/04 | 3,225 | 3,285 | 3,225 | 3,260 | 19,700 |
| 2014/07/03 | 3,285 | 3,285 | 3,200 | 3,245 | 12,800 |
| 2014/07/02 | 3,340 | 3,340 | 3,235 | 3,245 | 12,300 |
| 2014/07/01 | 3,235 | 3,320 | 3,205 | 3,275 | 27,200 |
| 2014/06/30 | 3,150 | 3,195 | 3,150 | 3,185 | 10,500 |
| 2014/06/27 | 3,210 | 3,210 | 3,150 | 3,180 | 23,100 |
| 2014/06/26 | 3,230 | 3,235 | 3,195 | 3,235 | 12,700 |
| 2014/06/25 | 3,180 | 3,240 | 3,160 | 3,215 | 15,400 |
| 2014/06/24 | 3,180 | 3,235 | 3,180 | 3,205 | 13,500 |
| 2014/06/23 | 3,215 | 3,225 | 3,200 | 3,210 | 26,200 |
| 2014/06/20 | 3,250 | 3,340 | 3,210 | 3,265 | 43,000 |
| 2014/06/19 | 3,075 | 3,235 | 3,070 | 3,235 | 55,500 |
| 2014/06/18 | 3,025 | 3,090 | 3,000 | 3,075 | 39,800 |
| 2014/06/17 | 2,969 | 3,035 | 2,969 | 3,010 | 28,500 |
| 2014/06/16 | 2,900 | 2,980 | 2,890 | 2,969 | 137,600 |
| 2014/06/13 | 3,080 | 3,105 | 3,070 | 3,090 | 14,200 |
| 2014/06/12 | 3,120 | 3,140 | 3,075 | 3,090 | 26,000 |
| 2014/06/11 | 3,105 | 3,120 | 3,085 | 3,115 | 12,500 |
| 2014/06/10 | 3,070 | 3,110 | 3,060 | 3,095 | 31,900 |
| 2014/06/09 | 3,020 | 3,060 | 3,010 | 3,050 | 15,900 |
| 2014/06/06 | 3,050 | 3,050 | 3,000 | 3,020 | 33,900 |
| 2014/06/05 | 3,055 | 3,095 | 3,000 | 3,045 | 43,500 |
| 2014/06/04 | 3,110 | 3,115 | 3,050 | 3,090 | 27,600 |
| 2014/06/03 | 3,190 | 3,190 | 3,115 | 3,120 | 17,700 |
| 2014/06/02 | 3,200 | 3,210 | 3,150 | 3,155 | 23,900 |
| 2014/05/30 | 3,090 | 3,155 | 3,090 | 3,140 | 17,400 |
| 2014/05/29 | 3,100 | 3,135 | 3,055 | 3,115 | 18,300 |
| 2014/05/28 | 3,120 | 3,150 | 3,075 | 3,115 | 26,400 |
| 2014/05/27 | 3,000 | 3,080 | 2,987 | 3,050 | 26,200 |
| 2014/05/26 | 2,972 | 3,010 | 2,972 | 2,990 | 26,000 |
| 2014/05/23 | 3,000 | 3,020 | 2,967 | 2,972 | 55,100 |
| 2014/05/22 | 3,080 | 3,080 | 2,997 | 2,997 | 41,000 |
| 2014/05/21 | 3,020 | 3,050 | 3,010 | 3,030 | 13,200 |
| 2014/05/20 | 3,020 | 3,120 | 2,993 | 3,005 | 89,600 |
| 2014/05/19 | 3,235 | 3,265 | 3,010 | 3,025 | 54,600 |
| 2014/05/16 | 3,235 | 3,270 | 3,190 | 3,210 | 32,400 |
| 2014/05/15 | 3,355 | 3,380 | 3,250 | 3,305 | 31,600 |
| 2014/05/14 | 3,365 | 3,425 | 3,360 | 3,390 | 19,700 |
| 2014/05/13 | 3,340 | 3,385 | 3,330 | 3,360 | 13,300 |
| 2014/05/12 | 3,420 | 3,420 | 3,315 | 3,345 | 30,200 |
| 2014/05/09 | 3,410 | 3,450 | 3,300 | 3,395 | 40,700 |
| 2014/05/08 | 3,275 | 3,455 | 3,215 | 3,410 | 64,800 |
| 2014/05/07 | 3,210 | 3,295 | 3,190 | 3,220 | 29,300 |
| 2014/05/02 | 3,150 | 3,250 | 3,145 | 3,215 | 25,200 |
| 2014/05/01 | 3,155 | 3,185 | 3,090 | 3,150 | 31,900 |
| 2014/04/30 | 3,250 | 3,250 | 3,090 | 3,125 | 46,200 |
| 2014/04/28 | 3,160 | 3,225 | 3,150 | 3,215 | 27,900 |
| 2014/04/25 | 3,150 | 3,225 | 3,150 | 3,195 | 34,300 |
| 2014/04/24 | 3,295 | 3,295 | 3,180 | 3,205 | 32,200 |
| 2014/04/23 | 3,330 | 3,340 | 3,265 | 3,295 | 56,400 |
| 2014/04/22 | 3,200 | 3,350 | 3,135 | 3,215 | 110,600 |
| 2014/04/21 | 3,000 | 3,100 | 2,996 | 3,080 | 25,300 |
| 2014/04/18 | 3,015 | 3,030 | 2,997 | 3,005 | 20,700 |
| 2014/04/17 | 3,045 | 3,045 | 2,995 | 3,015 | 23,000 |
| 2014/04/16 | 3,020 | 3,050 | 3,015 | 3,045 | 15,400 |
| 2014/04/15 | 3,035 | 3,050 | 2,981 | 3,005 | 25,500 |
| 2014/04/14 | 2,929 | 3,100 | 2,929 | 3,035 | 31,700 |
| 2014/04/11 | 2,897 | 2,984 | 2,872 | 2,938 | 49,000 |
| 2014/04/10 | 2,981 | 3,000 | 2,922 | 2,931 | 32,000 |
| 2014/04/09 | 2,971 | 3,015 | 2,936 | 2,938 | 56,600 |
| 2014/04/08 | 3,145 | 3,160 | 2,981 | 2,981 | 75,400 |
| 2014/04/07 | 3,050 | 3,205 | 3,050 | 3,110 | 65,200 |
| 2014/04/04 | 3,050 | 3,060 | 2,962 | 3,050 | 88,200 |
| 2014/04/03 | 3,250 | 3,310 | 3,005 | 3,050 | 145,000 |
| 2014/04/02 | 3,100 | 3,250 | 3,100 | 3,195 | 78,100 |
| 2014/04/01 | 3,035 | 3,095 | 3,035 | 3,085 | 88,900 |
| 2014/03/31 | 2,850 | 3,040 | 2,835 | 3,000 | 121,900 |
| 2014/03/28 | 2,704 | 2,830 | 2,704 | 2,806 | 70,600 |
| 2014/03/27 | 2,711 | 2,739 | 2,661 | 2,733 | 60,000 |
| 2014/03/26 | 2,767 | 2,810 | 2,706 | 2,715 | 60,000 |
| 2014/03/25 | 2,715 | 2,765 | 2,714 | 2,752 | 49,000 |
| 2014/03/24 | 2,671 | 2,737 | 2,671 | 2,710 | 43,500 |
| 2014/03/20 | 2,679 | 2,682 | 2,666 | 2,671 | 57,500 |
| 2014/03/19 | 2,653 | 2,677 | 2,642 | 2,669 | 26,500 |
| 2014/03/18 | 2,650 | 2,679 | 2,619 | 2,652 | 26,300 |
| 2014/03/17 | 2,560 | 2,598 | 2,557 | 2,593 | 23,300 |
| 2014/03/14 | 2,605 | 2,605 | 2,563 | 2,565 | 30,300 |
| 2014/03/13 | 2,553 | 2,586 | 2,553 | 2,570 | 14,500 |
| 2014/03/12 | 2,553 | 2,574 | 2,551 | 2,564 | 10,500 |
| 2014/03/11 | 2,597 | 2,597 | 2,551 | 2,555 | 16,800 |
| 2014/03/10 | 2,600 | 2,616 | 2,541 | 2,547 | 25,800 |
| 2014/03/07 | 2,665 | 2,665 | 2,586 | 2,612 | 46,200 |
| 2014/03/06 | 2,569 | 2,675 | 2,569 | 2,642 | 105,300 |
| 2014/03/05 | 2,538 | 2,561 | 2,538 | 2,555 | 41,400 |
| 2014/03/04 | 2,435 | 2,541 | 2,435 | 2,535 | 54,500 |
| 2014/03/03 | 2,428 | 2,455 | 2,427 | 2,453 | 25,500 |
| 2014/02/28 | 2,440 | 2,441 | 2,428 | 2,435 | 13,300 |
| 2014/02/27 | 2,435 | 2,442 | 2,430 | 2,435 | 11,700 |
| 2014/02/26 | 2,441 | 2,449 | 2,432 | 2,435 | 15,200 |
| 2014/02/25 | 2,478 | 2,478 | 2,437 | 2,440 | 16,700 |
| 2014/02/24 | 2,492 | 2,492 | 2,440 | 2,446 | 18,600 |
| 2014/02/21 | 2,444 | 2,494 | 2,442 | 2,470 | 23,300 |
| 2014/02/20 | 2,451 | 2,468 | 2,440 | 2,444 | 15,200 |
| 2014/02/19 | 2,454 | 2,483 | 2,427 | 2,479 | 38,400 |
| 2014/02/18 | 2,477 | 2,489 | 2,456 | 2,478 | 37,300 |
| 2014/02/17 | 2,537 | 2,547 | 2,482 | 2,519 | 22,600 |
| 2014/02/14 | 2,507 | 2,570 | 2,489 | 2,512 | 64,900 |
| 2014/02/13 | 2,560 | 2,567 | 2,493 | 2,525 | 64,500 |
| 2014/02/12 | 2,528 | 2,582 | 2,490 | 2,546 | 63,100 |
| 2014/02/10 | 2,412 | 2,486 | 2,411 | 2,480 | 62,000 |
| 2014/02/07 | 2,399 | 2,415 | 2,399 | 2,407 | 20,700 |
| 2014/02/06 | 2,361 | 2,395 | 2,340 | 2,383 | 30,400 |
| 2014/02/05 | 2,347 | 2,372 | 2,333 | 2,361 | 27,900 |
| 2014/02/04 | 2,339 | 2,339 | 2,300 | 2,313 | 61,300 |
| 2014/02/03 | 2,379 | 2,383 | 2,351 | 2,380 | 38,000 |
| 2014/01/31 | 2,410 | 2,413 | 2,352 | 2,376 | 48,600 |
| 2014/01/30 | 2,346 | 2,419 | 2,330 | 2,388 | 50,800 |
| 2014/01/29 | 2,340 | 2,378 | 2,340 | 2,358 | 19,900 |
| 2014/01/28 | 2,328 | 2,346 | 2,320 | 2,326 | 19,800 |
| 2014/01/27 | 2,290 | 2,370 | 2,282 | 2,319 | 56,800 |
| 2014/01/24 | 2,368 | 2,368 | 2,306 | 2,329 | 49,800 |
| 2014/01/23 | 2,380 | 2,448 | 2,371 | 2,374 | 43,000 |
| 2014/01/22 | 2,399 | 2,399 | 2,370 | 2,376 | 28,900 |
| 2014/01/21 | 2,404 | 2,415 | 2,389 | 2,400 | 31,200 |
| 2014/01/20 | 2,452 | 2,458 | 2,401 | 2,410 | 41,400 |
| 2014/01/17 | 2,442 | 2,453 | 2,433 | 2,452 | 38,700 |
| 2014/01/16 | 2,430 | 2,449 | 2,428 | 2,441 | 58,100 |
| 2014/01/15 | 2,426 | 2,440 | 2,413 | 2,428 | 23,200 |
| 2014/01/14 | 2,385 | 2,425 | 2,374 | 2,425 | 39,900 |
| 2014/01/10 | 2,437 | 2,437 | 2,384 | 2,414 | 45,000 |
| 2014/01/09 | 2,400 | 2,447 | 2,390 | 2,438 | 74,100 |
| 2014/01/08 | 2,338 | 2,396 | 2,330 | 2,394 | 51,200 |
| 2014/01/07 | 2,338 | 2,338 | 2,323 | 2,323 | 22,700 |
| 2014/01/06 | 2,319 | 2,339 | 2,308 | 2,318 | 40,700 |