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 |
|---|---|---|---|---|---|
| 2015/12/30 | 3,810 | 3,885 | 3,785 | 3,865 | 85,400 |
| 2015/12/29 | 3,740 | 3,895 | 3,740 | 3,810 | 170,700 |
| 2015/12/28 | 3,900 | 3,920 | 3,700 | 3,790 | 199,900 |
| 2015/12/25 | 3,645 | 3,935 | 3,545 | 3,820 | 368,000 |
| 2015/12/24 | 3,815 | 3,875 | 3,520 | 3,575 | 411,500 |
| 2015/12/22 | 3,990 | 4,000 | 3,765 | 3,815 | 340,600 |
| 2015/12/21 | 4,100 | 4,155 | 3,930 | 4,020 | 288,500 |
| 2015/12/18 | 4,160 | 4,295 | 4,110 | 4,165 | 279,400 |
| 2015/12/17 | 4,390 | 4,390 | 4,140 | 4,215 | 377,500 |
| 2015/12/16 | 4,435 | 4,460 | 4,210 | 4,230 | 648,700 |
| 2015/12/15 | 4,045 | 4,175 | 3,930 | 3,945 | 226,600 |
| 2015/12/14 | 4,120 | 4,200 | 4,045 | 4,100 | 202,900 |
| 2015/12/11 | 4,275 | 4,325 | 4,170 | 4,225 | 151,600 |
| 2015/12/10 | 4,400 | 4,420 | 4,220 | 4,285 | 240,900 |
| 2015/12/09 | 4,435 | 4,530 | 4,405 | 4,435 | 152,500 |
| 2015/12/08 | 4,480 | 4,550 | 4,455 | 4,455 | 147,600 |
| 2015/12/07 | 4,485 | 4,515 | 4,410 | 4,440 | 185,900 |
| 2015/12/04 | 4,500 | 4,575 | 4,440 | 4,475 | 220,500 |
| 2015/12/03 | 4,615 | 4,620 | 4,560 | 4,600 | 120,300 |
| 2015/12/02 | 4,580 | 4,670 | 4,580 | 4,615 | 80,600 |
| 2015/12/01 | 4,600 | 4,675 | 4,580 | 4,595 | 98,700 |
| 2015/11/30 | 4,660 | 4,660 | 4,570 | 4,600 | 158,600 |
| 2015/11/27 | 4,715 | 4,740 | 4,635 | 4,655 | 126,200 |
| 2015/11/26 | 4,760 | 4,775 | 4,705 | 4,710 | 109,800 |
| 2015/11/25 | 4,835 | 4,840 | 4,720 | 4,760 | 186,100 |
| 2015/11/24 | 4,950 | 4,975 | 4,820 | 4,865 | 131,300 |
| 2015/11/20 | 4,800 | 4,945 | 4,800 | 4,890 | 227,500 |
| 2015/11/19 | 4,665 | 4,765 | 4,640 | 4,720 | 87,500 |
| 2015/11/18 | 4,680 | 4,690 | 4,615 | 4,625 | 71,300 |
| 2015/11/17 | 4,700 | 4,755 | 4,600 | 4,635 | 165,300 |
| 2015/11/16 | 4,725 | 4,770 | 4,620 | 4,665 | 224,400 |
| 2015/11/13 | 4,990 | 4,995 | 4,815 | 4,860 | 214,900 |
| 2015/11/12 | 5,090 | 5,160 | 5,000 | 5,030 | 159,200 |
| 2015/11/11 | 5,050 | 5,160 | 4,965 | 5,150 | 221,300 |
| 2015/11/10 | 4,900 | 5,180 | 4,900 | 5,040 | 177,800 |
| 2015/11/09 | 4,965 | 5,230 | 4,880 | 4,880 | 305,500 |
| 2015/11/06 | 4,680 | 4,950 | 4,630 | 4,880 | 298,300 |
| 2015/11/05 | 4,550 | 4,590 | 4,395 | 4,575 | 268,500 |
| 2015/11/04 | 4,870 | 4,870 | 4,515 | 4,550 | 161,800 |
| 2015/11/02 | 4,580 | 4,825 | 4,430 | 4,825 | 185,200 |
| 2015/10/30 | 4,825 | 4,830 | 4,650 | 4,690 | 95,400 |
| 2015/10/29 | 4,875 | 4,980 | 4,795 | 4,815 | 95,800 |
| 2015/10/28 | 4,770 | 4,895 | 4,715 | 4,860 | 105,400 |
| 2015/10/28 | 1 -> 2.00 分割 | ||||
| 2015/10/27 | 9,700 | 9,870 | 9,700 | 9,730 | 79,600 |
| 2015/10/26 | 9,700 | 9,720 | 9,610 | 9,670 | 32,300 |
| 2015/10/23 | 9,650 | 9,650 | 9,530 | 9,580 | 40,400 |
| 2015/10/22 | 9,700 | 9,750 | 9,550 | 9,550 | 35,200 |
| 2015/10/21 | 9,500 | 9,700 | 9,500 | 9,580 | 51,200 |
| 2015/10/20 | 9,630 | 9,730 | 9,500 | 9,510 | 64,500 |
| 2015/10/19 | 9,760 | 9,850 | 9,620 | 9,620 | 60,900 |
| 2015/10/16 | 9,860 | 9,970 | 9,760 | 9,760 | 60,900 |
| 2015/10/15 | 9,700 | 10,190 | 9,700 | 9,850 | 75,700 |
| 2015/10/14 | 9,670 | 9,920 | 9,630 | 9,800 | 53,600 |
| 2015/10/13 | 9,930 | 10,070 | 9,850 | 9,850 | 34,500 |
| 2015/10/09 | 9,930 | 10,120 | 9,730 | 9,900 | 83,800 |
| 2015/10/08 | 10,050 | 10,080 | 9,830 | 9,930 | 71,600 |
| 2015/10/07 | 10,250 | 10,250 | 9,930 | 10,050 | 133,700 |
| 2015/10/06 | 10,800 | 10,800 | 10,290 | 10,300 | 118,600 |
| 2015/10/05 | 10,910 | 10,920 | 10,560 | 10,610 | 114,400 |
| 2015/10/02 | 10,740 | 11,480 | 10,600 | 10,610 | 224,000 |
| 2015/10/01 | 11,080 | 11,210 | 10,750 | 10,850 | 77,500 |
| 2015/09/30 | 10,750 | 11,240 | 10,650 | 10,810 | 148,400 |
| 2015/09/29 | 11,130 | 11,280 | 10,680 | 10,850 | 127,000 |
| 2015/09/28 | 11,400 | 11,400 | 10,920 | 11,160 | 96,100 |
| 2015/09/25 | 11,050 | 11,400 | 10,710 | 11,190 | 137,700 |
| 2015/09/24 | 10,990 | 11,290 | 10,980 | 11,070 | 115,100 |
| 2015/09/18 | 11,390 | 11,750 | 11,300 | 11,420 | 194,400 |
| 2015/09/17 | 11,900 | 11,970 | 11,060 | 11,880 | 244,500 |
| 2015/09/16 | 11,200 | 11,860 | 11,150 | 11,600 | 253,800 |
| 2015/09/15 | 10,280 | 11,100 | 10,100 | 10,900 | 270,600 |
| 2015/09/14 | 9,800 | 9,940 | 9,670 | 9,790 | 148,200 |
| 2015/09/11 | 8,880 | 9,560 | 8,880 | 9,440 | 154,500 |
| 2015/09/10 | 8,840 | 9,190 | 8,620 | 8,960 | 116,000 |
| 2015/09/09 | 9,030 | 9,380 | 8,770 | 8,990 | 256,600 |
| 2015/09/08 | 9,690 | 9,710 | 8,820 | 8,880 | 79,400 |
| 2015/09/07 | 9,710 | 9,820 | 9,380 | 9,740 | 87,200 |
| 2015/09/04 | 10,290 | 10,330 | 9,710 | 9,900 | 106,000 |
| 2015/09/03 | 10,550 | 10,920 | 10,160 | 10,180 | 111,500 |
| 2015/09/02 | 10,050 | 10,990 | 10,020 | 10,680 | 97,400 |
| 2015/09/01 | 11,300 | 11,300 | 10,550 | 10,650 | 91,400 |
| 2015/08/31 | 11,280 | 11,450 | 11,150 | 11,340 | 83,600 |
| 2015/08/28 | 11,470 | 11,490 | 11,010 | 11,250 | 89,500 |
| 2015/08/27 | 11,080 | 11,560 | 10,910 | 10,950 | 127,000 |
| 2015/08/26 | 10,800 | 11,180 | 10,540 | 10,780 | 159,900 |
| 2015/08/25 | 10,780 | 11,490 | 9,980 | 10,500 | 387,600 |
| 2015/08/24 | 10,950 | 11,800 | 10,600 | 11,680 | 230,400 |
| 2015/08/21 | 12,300 | 12,360 | 11,520 | 11,550 | 201,900 |
| 2015/08/20 | 13,050 | 13,100 | 12,620 | 12,780 | 321,700 |
| 2015/08/19 | 12,550 | 12,940 | 12,320 | 12,820 | 194,700 |
| 2015/08/18 | 13,000 | 13,070 | 12,240 | 12,710 | 194,700 |
| 2015/08/17 | 12,160 | 12,950 | 12,030 | 12,810 | 213,000 |
| 2015/08/14 | 11,680 | 12,060 | 11,580 | 11,860 | 186,500 |
| 2015/08/13 | 11,480 | 11,770 | 11,070 | 11,690 | 189,400 |
| 2015/08/12 | 11,500 | 11,750 | 11,220 | 11,580 | 213,500 |
| 2015/08/11 | 11,050 | 11,690 | 10,990 | 11,620 | 206,300 |
| 2015/08/10 | 11,100 | 11,240 | 10,870 | 11,050 | 164,700 |
| 2015/08/07 | 11,500 | 11,500 | 10,960 | 11,250 | 217,600 |
| 2015/08/06 | 11,750 | 11,900 | 11,560 | 11,590 | 112,100 |
| 2015/08/05 | 11,950 | 12,190 | 11,700 | 11,780 | 129,600 |
| 2015/08/04 | 12,200 | 12,640 | 11,610 | 12,070 | 341,800 |
| 2015/08/03 | 11,680 | 13,140 | 11,430 | 12,810 | 376,800 |
| 2015/07/31 | 12,140 | 12,140 | 11,610 | 11,730 | 153,100 |
| 2015/07/30 | 12,400 | 12,400 | 11,880 | 12,240 | 302,400 |
| 2015/07/29 | 12,870 | 13,010 | 12,530 | 12,550 | 138,100 |
| 2015/07/28 | 12,920 | 12,950 | 12,510 | 12,770 | 130,500 |
| 2015/07/27 | 13,050 | 13,090 | 12,750 | 12,980 | 133,900 |
| 2015/07/24 | 12,670 | 13,250 | 12,620 | 13,100 | 205,800 |
| 2015/07/23 | 13,100 | 13,140 | 12,100 | 12,840 | 368,600 |
| 2015/07/22 | 13,060 | 13,870 | 12,060 | 12,820 | 534,800 |
| 2015/07/21 | 10,460 | 11,350 | 10,430 | 11,260 | 272,400 |
| 2015/07/17 | 10,000 | 10,410 | 9,790 | 10,370 | 261,000 |
| 2015/07/16 | 9,510 | 9,910 | 9,380 | 9,890 | 319,700 |
| 2015/07/15 | 8,640 | 9,700 | 8,640 | 9,370 | 307,400 |
| 2015/07/14 | 8,260 | 8,530 | 8,080 | 8,500 | 262,700 |
| 2015/07/13 | 8,190 | 8,320 | 7,920 | 8,090 | 286,000 |
| 2015/07/10 | 8,250 | 8,420 | 7,900 | 8,010 | 215,100 |
| 2015/07/09 | 7,600 | 8,180 | 7,600 | 8,110 | 202,700 |
| 2015/07/08 | 8,000 | 8,070 | 7,560 | 8,000 | 235,200 |
| 2015/07/07 | 7,320 | 7,700 | 7,260 | 7,690 | 175,900 |
| 2015/07/06 | 6,850 | 7,230 | 6,730 | 7,090 | 167,700 |
| 2015/07/03 | 6,980 | 6,980 | 6,630 | 6,830 | 157,300 |
| 2015/07/02 | 6,890 | 7,130 | 6,730 | 6,880 | 234,100 |
| 2015/07/01 | 6,590 | 6,850 | 6,560 | 6,790 | 154,400 |
| 2015/06/30 | 6,400 | 6,650 | 6,340 | 6,550 | 94,300 |
| 2015/06/29 | 6,210 | 6,450 | 6,210 | 6,350 | 66,400 |
| 2015/06/26 | 6,520 | 6,620 | 6,380 | 6,480 | 114,300 |
| 2015/06/25 | 6,690 | 6,690 | 6,480 | 6,520 | 99,100 |
| 2015/06/24 | 6,500 | 6,680 | 6,420 | 6,630 | 117,400 |
| 2015/06/23 | 6,230 | 6,460 | 6,190 | 6,460 | 133,700 |
| 2015/06/22 | 6,070 | 6,220 | 6,060 | 6,220 | 60,400 |
| 2015/06/19 | 6,010 | 6,140 | 5,980 | 6,100 | 96,200 |
| 2015/06/18 | 6,070 | 6,110 | 5,990 | 6,020 | 56,200 |
| 2015/06/17 | 6,090 | 6,200 | 5,950 | 6,170 | 107,500 |
| 2015/06/16 | 6,250 | 6,330 | 6,090 | 6,190 | 94,400 |
| 2015/06/15 | 6,050 | 6,200 | 6,050 | 6,170 | 89,400 |
| 2015/06/12 | 6,140 | 6,170 | 6,030 | 6,100 | 99,200 |
| 2015/06/11 | 6,270 | 6,350 | 5,980 | 6,070 | 231,300 |
| 2015/06/10 | 5,560 | 5,820 | 5,530 | 5,670 | 106,300 |
| 2015/06/09 | 5,590 | 5,680 | 5,530 | 5,600 | 44,300 |
| 2015/06/08 | 5,430 | 5,720 | 5,400 | 5,660 | 146,200 |
| 2015/06/05 | 5,380 | 5,440 | 5,370 | 5,380 | 27,200 |
| 2015/06/04 | 5,370 | 5,460 | 5,360 | 5,430 | 47,600 |
| 2015/06/03 | 5,380 | 5,470 | 5,330 | 5,430 | 60,000 |
| 2015/06/02 | 5,410 | 5,460 | 5,400 | 5,440 | 22,500 |
| 2015/06/01 | 5,440 | 5,480 | 5,330 | 5,450 | 53,700 |
| 2015/05/29 | 5,420 | 5,550 | 5,360 | 5,440 | 156,000 |
| 2015/05/28 | 5,430 | 5,450 | 5,390 | 5,430 | 48,800 |
| 2015/05/27 | 5,390 | 5,410 | 5,340 | 5,400 | 30,400 |
| 2015/05/26 | 5,370 | 5,440 | 5,290 | 5,390 | 58,700 |
| 2015/05/25 | 5,350 | 5,430 | 5,300 | 5,370 | 57,400 |
| 2015/05/22 | 5,150 | 5,380 | 5,030 | 5,350 | 126,800 |
| 2015/05/21 | 5,100 | 5,180 | 5,020 | 5,150 | 70,400 |
| 2015/05/20 | 5,190 | 5,190 | 5,050 | 5,080 | 42,900 |
| 2015/05/19 | 5,100 | 5,190 | 5,040 | 5,130 | 110,600 |
| 2015/05/18 | 4,895 | 5,080 | 4,895 | 5,040 | 64,200 |
| 2015/05/15 | 4,910 | 4,945 | 4,885 | 4,895 | 24,900 |
| 2015/05/14 | 4,905 | 4,950 | 4,820 | 4,840 | 48,900 |
| 2015/05/13 | 5,010 | 5,010 | 4,900 | 4,905 | 42,100 |
| 2015/05/12 | 4,975 | 5,030 | 4,935 | 4,985 | 41,500 |
| 2015/05/11 | 4,920 | 5,100 | 4,920 | 4,975 | 54,500 |
| 2015/05/08 | 4,925 | 4,980 | 4,810 | 4,920 | 96,300 |
| 2015/05/07 | 4,885 | 5,020 | 4,870 | 4,995 | 52,500 |
| 2015/05/01 | 5,050 | 5,090 | 4,885 | 4,915 | 74,600 |
| 2015/04/30 | 5,030 | 5,140 | 5,000 | 5,110 | 64,800 |
| 2015/04/28 | 5,080 | 5,120 | 5,020 | 5,060 | 70,300 |
| 2015/04/27 | 5,130 | 5,270 | 5,050 | 5,070 | 81,500 |
| 2015/04/24 | 5,070 | 5,190 | 5,010 | 5,060 | 73,700 |
| 2015/04/23 | 5,040 | 5,220 | 5,030 | 5,060 | 60,800 |
| 2015/04/22 | 5,020 | 5,100 | 4,985 | 5,030 | 40,900 |
| 2015/04/21 | 5,120 | 5,130 | 4,995 | 5,000 | 40,900 |
| 2015/04/20 | 4,980 | 5,180 | 4,980 | 5,020 | 63,700 |
| 2015/04/17 | 5,230 | 5,230 | 4,980 | 5,050 | 101,900 |
| 2015/04/16 | 5,440 | 5,450 | 5,100 | 5,220 | 77,400 |
| 2015/04/15 | 5,490 | 5,500 | 5,360 | 5,420 | 76,500 |
| 2015/04/14 | 5,400 | 5,530 | 5,390 | 5,490 | 97,000 |
| 2015/04/13 | 5,280 | 5,490 | 5,200 | 5,370 | 168,900 |
| 2015/04/10 | 4,890 | 5,310 | 4,855 | 5,180 | 330,700 |
| 2015/04/09 | 4,620 | 4,885 | 4,600 | 4,855 | 155,800 |
| 2015/04/08 | 4,430 | 4,720 | 4,340 | 4,655 | 333,600 |
| 2015/04/07 | 4,620 | 4,625 | 4,375 | 4,410 | 169,600 |
| 2015/04/06 | 4,710 | 4,775 | 4,580 | 4,585 | 94,900 |
| 2015/04/03 | 4,595 | 4,715 | 4,475 | 4,715 | 95,700 |
| 2015/04/02 | 4,290 | 4,630 | 4,290 | 4,605 | 159,800 |
| 2015/04/01 | 4,310 | 4,370 | 4,245 | 4,280 | 89,200 |
| 2015/03/31 | 4,330 | 4,400 | 4,300 | 4,305 | 124,800 |
| 2015/03/30 | 4,230 | 4,465 | 4,230 | 4,255 | 106,200 |
| 2015/03/27 | 4,200 | 4,370 | 4,180 | 4,270 | 95,100 |
| 2015/03/26 | 4,245 | 4,265 | 4,160 | 4,205 | 89,600 |
| 2015/03/25 | 4,330 | 4,350 | 4,180 | 4,285 | 83,300 |
| 2015/03/24 | 4,465 | 4,465 | 4,250 | 4,345 | 67,400 |
| 2015/03/23 | 4,630 | 4,690 | 4,400 | 4,440 | 123,400 |
| 2015/03/20 | 4,600 | 4,700 | 4,460 | 4,560 | 170,600 |
| 2015/03/19 | 4,500 | 4,570 | 4,500 | 4,565 | 51,400 |
| 2015/03/18 | 4,400 | 4,595 | 4,395 | 4,480 | 101,000 |
| 2015/03/17 | 4,570 | 4,575 | 4,365 | 4,445 | 112,900 |
| 2015/03/16 | 4,320 | 4,580 | 4,320 | 4,445 | 191,700 |
| 2015/03/13 | 4,150 | 4,175 | 4,080 | 4,135 | 55,000 |
| 2015/03/12 | 4,145 | 4,150 | 4,090 | 4,150 | 23,600 |
| 2015/03/11 | 4,120 | 4,150 | 4,100 | 4,125 | 20,200 |
| 2015/03/10 | 4,145 | 4,150 | 4,070 | 4,130 | 37,300 |
| 2015/03/09 | 4,055 | 4,155 | 4,025 | 4,145 | 55,900 |
| 2015/03/06 | 4,100 | 4,160 | 4,065 | 4,075 | 35,300 |
| 2015/03/05 | 4,170 | 4,170 | 4,105 | 4,125 | 38,800 |
| 2015/03/04 | 4,035 | 4,175 | 4,020 | 4,155 | 40,800 |
| 2015/03/03 | 4,050 | 4,080 | 4,030 | 4,060 | 41,800 |
| 2015/03/02 | 4,195 | 4,210 | 4,035 | 4,060 | 64,100 |
| 2015/02/27 | 4,070 | 4,205 | 4,070 | 4,125 | 71,500 |
| 2015/02/26 | 4,100 | 4,120 | 4,020 | 4,070 | 109,000 |
| 2015/02/25 | 4,345 | 4,350 | 4,155 | 4,165 | 104,000 |
| 2015/02/24 | 4,315 | 4,415 | 4,300 | 4,325 | 55,800 |
| 2015/02/23 | 4,200 | 4,315 | 4,200 | 4,300 | 43,300 |
| 2015/02/20 | 4,270 | 4,270 | 4,185 | 4,205 | 41,800 |
| 2015/02/19 | 4,280 | 4,290 | 4,235 | 4,250 | 55,500 |
| 2015/02/18 | 4,305 | 4,345 | 4,270 | 4,310 | 34,100 |
| 2015/02/17 | 4,360 | 4,360 | 4,260 | 4,305 | 34,600 |
| 2015/02/16 | 4,400 | 4,405 | 4,360 | 4,375 | 27,500 |
| 2015/02/13 | 4,495 | 4,495 | 4,405 | 4,405 | 29,300 |
| 2015/02/12 | 4,490 | 4,495 | 4,410 | 4,425 | 28,400 |
| 2015/02/10 | 4,450 | 4,490 | 4,435 | 4,465 | 24,500 |
| 2015/02/09 | 4,480 | 4,540 | 4,430 | 4,455 | 39,500 |
| 2015/02/06 | 4,550 | 4,570 | 4,465 | 4,490 | 38,200 |
| 2015/02/05 | 4,490 | 4,605 | 4,460 | 4,480 | 39,700 |
| 2015/02/04 | 4,740 | 4,740 | 4,465 | 4,490 | 81,500 |
| 2015/02/03 | 4,875 | 4,895 | 4,620 | 4,655 | 100,600 |
| 2015/02/02 | 5,000 | 5,070 | 4,760 | 4,875 | 122,900 |
| 2015/01/30 | 4,730 | 5,000 | 4,725 | 4,885 | 190,600 |
| 2015/01/29 | 4,400 | 4,715 | 4,370 | 4,595 | 131,400 |
| 2015/01/28 | 4,365 | 4,700 | 4,300 | 4,315 | 90,200 |
| 2015/01/28 | 1 -> 2.00 分割 | ||||
| 2015/01/27 | 8,890 | 8,900 | 8,590 | 8,720 | 38,500 |
| 2015/01/26 | 8,780 | 8,820 | 8,700 | 8,770 | 31,800 |
| 2015/01/23 | 8,690 | 8,720 | 8,410 | 8,450 | 47,600 |
| 2015/01/22 | 8,820 | 9,000 | 8,750 | 8,760 | 20,500 |
| 2015/01/21 | 8,900 | 8,950 | 8,720 | 8,820 | 41,400 |
| 2015/01/20 | 9,000 | 9,150 | 8,940 | 9,020 | 29,000 |
| 2015/01/19 | 9,260 | 9,300 | 9,000 | 9,000 | 23,600 |
| 2015/01/16 | 9,200 | 9,360 | 9,050 | 9,170 | 32,200 |
| 2015/01/15 | 8,990 | 9,450 | 8,910 | 9,400 | 57,900 |
| 2015/01/14 | 8,950 | 9,200 | 8,890 | 8,990 | 45,500 |
| 2015/01/13 | 8,990 | 9,180 | 8,880 | 9,000 | 53,900 |
| 2015/01/09 | 9,400 | 9,440 | 8,990 | 9,220 | 68,300 |
| 2015/01/08 | 9,670 | 9,740 | 9,370 | 9,470 | 42,200 |
| 2015/01/07 | 9,550 | 9,790 | 9,550 | 9,660 | 26,400 |
| 2015/01/06 | 9,360 | 9,720 | 9,360 | 9,600 | 41,900 |
| 2015/01/05 | 9,600 | 9,950 | 9,320 | 9,640 | 58,000 |