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 |
|---|---|---|---|---|---|
| 2017/12/29 | 4,315 | 4,335 | 4,280 | 4,320 | 167,300 |
| 2017/12/28 | 4,370 | 4,370 | 4,270 | 4,285 | 241,400 |
| 2017/12/27 | 4,290 | 4,370 | 4,290 | 4,370 | 260,200 |
| 2017/12/26 | 4,260 | 4,355 | 4,260 | 4,270 | 631,200 |
| 2017/12/25 | 4,445 | 4,475 | 4,350 | 4,360 | 377,700 |
| 2017/12/22 | 4,475 | 4,520 | 4,425 | 4,430 | 338,200 |
| 2017/12/21 | 4,440 | 4,495 | 4,380 | 4,475 | 428,900 |
| 2017/12/20 | 4,580 | 4,595 | 4,465 | 4,475 | 487,400 |
| 2017/12/19 | 4,690 | 4,700 | 4,555 | 4,560 | 541,600 |
| 2017/12/18 | 4,710 | 4,750 | 4,605 | 4,615 | 1,063,100 |
| 2017/12/15 | 5,110 | 5,200 | 5,110 | 5,190 | 382,000 |
| 2017/12/14 | 5,050 | 5,080 | 4,990 | 5,080 | 118,900 |
| 2017/12/13 | 5,010 | 5,070 | 4,960 | 5,050 | 150,300 |
| 2017/12/12 | 5,090 | 5,100 | 5,060 | 5,060 | 54,300 |
| 2017/12/11 | 5,090 | 5,110 | 5,050 | 5,100 | 76,900 |
| 2017/12/08 | 5,050 | 5,100 | 5,030 | 5,100 | 131,400 |
| 2017/12/07 | 5,040 | 5,090 | 5,010 | 5,080 | 92,500 |
| 2017/12/06 | 5,030 | 5,070 | 4,985 | 5,000 | 107,900 |
| 2017/12/05 | 5,080 | 5,080 | 4,975 | 5,030 | 120,900 |
| 2017/12/04 | 5,100 | 5,120 | 5,030 | 5,030 | 104,000 |
| 2017/12/01 | 5,090 | 5,110 | 5,010 | 5,090 | 175,000 |
| 2017/11/30 | 5,070 | 5,100 | 4,980 | 5,100 | 233,100 |
| 2017/11/29 | 4,910 | 5,120 | 4,905 | 5,100 | 697,200 |
| 2017/11/28 | 4,715 | 4,810 | 4,695 | 4,800 | 192,500 |
| 2017/11/27 | 5,020 | 5,030 | 4,760 | 4,770 | 444,000 |
| 2017/11/24 | 5,020 | 5,060 | 4,980 | 5,010 | 141,000 |
| 2017/11/22 | 4,990 | 5,030 | 4,960 | 5,010 | 214,200 |
| 2017/11/21 | 4,975 | 4,975 | 4,920 | 4,955 | 105,800 |
| 2017/11/20 | 4,835 | 4,940 | 4,810 | 4,925 | 180,500 |
| 2017/11/17 | 4,790 | 4,815 | 4,740 | 4,805 | 111,700 |
| 2017/11/16 | 4,610 | 4,755 | 4,590 | 4,740 | 117,100 |
| 2017/11/15 | 4,845 | 4,860 | 4,645 | 4,660 | 284,000 |
| 2017/11/14 | 4,925 | 4,960 | 4,890 | 4,900 | 170,600 |
| 2017/11/13 | 4,850 | 4,920 | 4,820 | 4,900 | 134,700 |
| 2017/11/10 | 4,775 | 4,840 | 4,770 | 4,835 | 142,900 |
| 2017/11/09 | 4,845 | 4,850 | 4,770 | 4,820 | 275,100 |
| 2017/11/08 | 4,850 | 4,865 | 4,800 | 4,830 | 127,100 |
| 2017/11/07 | 4,785 | 4,845 | 4,755 | 4,835 | 178,600 |
| 2017/11/06 | 4,830 | 4,835 | 4,760 | 4,785 | 215,200 |
| 2017/11/02 | 4,935 | 4,935 | 4,840 | 4,855 | 166,900 |
| 2017/11/01 | 4,910 | 4,965 | 4,865 | 4,920 | 222,300 |
| 2017/10/31 | 4,915 | 4,925 | 4,840 | 4,880 | 203,000 |
| 2017/10/30 | 4,945 | 4,955 | 4,880 | 4,915 | 240,100 |
| 2017/10/27 | 4,965 | 4,970 | 4,915 | 4,935 | 505,200 |
| 2017/10/26 | 5,050 | 5,060 | 5,010 | 5,040 | 342,600 |
| 2017/10/25 | 5,100 | 5,110 | 5,040 | 5,040 | 225,800 |
| 2017/10/24 | 5,150 | 5,150 | 5,060 | 5,100 | 300,200 |
| 2017/10/23 | 5,040 | 5,160 | 5,020 | 5,150 | 419,400 |
| 2017/10/20 | 5,020 | 5,020 | 4,990 | 5,010 | 165,000 |
| 2017/10/19 | 5,040 | 5,040 | 5,000 | 5,000 | 153,100 |
| 2017/10/18 | 5,120 | 5,120 | 4,985 | 5,000 | 356,900 |
| 2017/10/17 | 5,190 | 5,210 | 5,070 | 5,120 | 257,500 |
| 2017/10/16 | 5,160 | 5,200 | 5,140 | 5,180 | 176,100 |
| 2017/10/13 | 5,130 | 5,220 | 5,110 | 5,140 | 271,300 |
| 2017/10/12 | 5,080 | 5,110 | 5,040 | 5,090 | 186,500 |
| 2017/10/11 | 5,060 | 5,090 | 5,020 | 5,060 | 206,900 |
| 2017/10/10 | 5,030 | 5,060 | 5,000 | 5,020 | 169,800 |
| 2017/10/06 | 5,020 | 5,040 | 4,995 | 5,020 | 125,800 |
| 2017/10/05 | 5,050 | 5,070 | 5,000 | 5,020 | 136,300 |
| 2017/10/04 | 5,140 | 5,140 | 5,030 | 5,040 | 238,800 |
| 2017/10/03 | 4,985 | 5,130 | 4,985 | 5,130 | 325,600 |
| 2017/10/02 | 5,030 | 5,040 | 4,920 | 4,970 | 501,700 |
| 2017/09/29 | 5,050 | 5,100 | 5,000 | 5,050 | 490,500 |
| 2017/09/28 | 5,130 | 5,220 | 5,110 | 5,210 | 242,800 |
| 2017/09/27 | 5,060 | 5,120 | 5,060 | 5,100 | 235,400 |
| 2017/09/26 | 5,130 | 5,140 | 5,010 | 5,050 | 262,100 |
| 2017/09/25 | 4,980 | 5,140 | 4,980 | 5,100 | 411,300 |
| 2017/09/22 | 5,050 | 5,060 | 4,945 | 4,960 | 279,200 |
| 2017/09/21 | 5,050 | 5,090 | 4,975 | 5,000 | 283,900 |
| 2017/09/20 | 5,130 | 5,130 | 5,020 | 5,030 | 321,800 |
| 2017/09/19 | 5,230 | 5,250 | 5,120 | 5,130 | 396,100 |
| 2017/09/15 | 5,140 | 5,240 | 4,970 | 5,200 | 902,400 |
| 2017/09/14 | 5,380 | 5,390 | 5,140 | 5,170 | 582,400 |
| 2017/09/13 | 5,710 | 5,780 | 5,280 | 5,420 | 712,400 |
| 2017/09/12 | 5,800 | 5,820 | 5,680 | 5,810 | 166,100 |
| 2017/09/11 | 5,690 | 5,750 | 5,660 | 5,750 | 104,400 |
| 2017/09/08 | 5,740 | 5,800 | 5,590 | 5,630 | 185,500 |
| 2017/09/07 | 5,660 | 5,750 | 5,630 | 5,720 | 181,500 |
| 2017/09/06 | 5,430 | 5,620 | 5,390 | 5,600 | 130,300 |
| 2017/09/05 | 5,630 | 5,630 | 5,400 | 5,430 | 165,400 |
| 2017/09/04 | 5,700 | 5,700 | 5,520 | 5,610 | 170,600 |
| 2017/09/01 | 5,670 | 5,720 | 5,660 | 5,700 | 93,600 |
| 2017/08/31 | 5,560 | 5,670 | 5,540 | 5,660 | 113,200 |
| 2017/08/30 | 5,700 | 5,700 | 5,540 | 5,600 | 220,800 |
| 2017/08/29 | 5,650 | 5,660 | 5,550 | 5,610 | 165,100 |
| 2017/08/28 | 5,860 | 5,900 | 5,680 | 5,690 | 224,600 |
| 2017/08/25 | 5,720 | 5,890 | 5,710 | 5,850 | 178,300 |
| 2017/08/24 | 5,790 | 5,850 | 5,640 | 5,660 | 178,400 |
| 2017/08/23 | 5,900 | 5,900 | 5,750 | 5,790 | 166,000 |
| 2017/08/22 | 5,930 | 5,930 | 5,850 | 5,890 | 105,400 |
| 2017/08/21 | 5,920 | 5,940 | 5,820 | 5,910 | 143,100 |
| 2017/08/18 | 5,750 | 5,890 | 5,730 | 5,840 | 125,600 |
| 2017/08/17 | 5,800 | 5,930 | 5,780 | 5,830 | 182,800 |
| 2017/08/16 | 5,790 | 5,810 | 5,700 | 5,700 | 144,200 |
| 2017/08/15 | 5,620 | 5,870 | 5,600 | 5,850 | 225,700 |
| 2017/08/14 | 5,550 | 5,570 | 5,460 | 5,520 | 102,200 |
| 2017/08/10 | 5,620 | 5,700 | 5,540 | 5,620 | 106,100 |
| 2017/08/09 | 5,750 | 5,790 | 5,560 | 5,600 | 217,700 |
| 2017/08/08 | 5,660 | 5,870 | 5,630 | 5,710 | 254,500 |
| 2017/08/07 | 5,600 | 5,610 | 5,540 | 5,570 | 98,500 |
| 2017/08/04 | 5,480 | 5,590 | 5,440 | 5,550 | 171,600 |
| 2017/08/03 | 5,420 | 5,470 | 5,380 | 5,430 | 78,300 |
| 2017/08/02 | 5,460 | 5,470 | 5,370 | 5,420 | 98,000 |
| 2017/08/01 | 5,500 | 5,500 | 5,370 | 5,430 | 116,100 |
| 2017/07/31 | 5,420 | 5,500 | 5,380 | 5,470 | 220,200 |
| 2017/07/28 | 5,500 | 5,510 | 5,340 | 5,350 | 314,800 |
| 2017/07/27 | 5,600 | 5,640 | 5,470 | 5,500 | 153,700 |
| 2017/07/26 | 5,690 | 5,700 | 5,550 | 5,570 | 133,100 |
| 2017/07/25 | 5,650 | 5,700 | 5,540 | 5,670 | 146,700 |
| 2017/07/24 | 5,390 | 5,660 | 5,370 | 5,650 | 224,800 |
| 2017/07/21 | 5,270 | 5,390 | 5,270 | 5,390 | 97,500 |
| 2017/07/20 | 5,340 | 5,400 | 5,260 | 5,270 | 108,500 |
| 2017/07/19 | 5,170 | 5,350 | 5,170 | 5,350 | 107,000 |
| 2017/07/18 | 5,230 | 5,250 | 5,170 | 5,200 | 81,000 |
| 2017/07/14 | 5,280 | 5,280 | 5,220 | 5,230 | 65,500 |
| 2017/07/13 | 5,290 | 5,340 | 5,220 | 5,220 | 80,200 |
| 2017/07/12 | 5,290 | 5,380 | 5,230 | 5,250 | 124,100 |
| 2017/07/11 | 5,280 | 5,340 | 5,220 | 5,260 | 131,300 |
| 2017/07/10 | 5,140 | 5,290 | 5,140 | 5,290 | 178,300 |
| 2017/07/07 | 5,080 | 5,150 | 5,030 | 5,110 | 154,700 |
| 2017/07/06 | 5,110 | 5,190 | 5,070 | 5,110 | 146,800 |
| 2017/07/05 | 5,100 | 5,150 | 5,060 | 5,130 | 110,700 |
| 2017/07/04 | 5,200 | 5,210 | 5,050 | 5,090 | 186,000 |
| 2017/07/03 | 5,300 | 5,330 | 5,190 | 5,200 | 105,700 |
| 2017/06/30 | 5,320 | 5,370 | 5,260 | 5,320 | 153,800 |
| 2017/06/29 | 5,310 | 5,410 | 5,270 | 5,390 | 121,200 |
| 2017/06/28 | 5,330 | 5,350 | 5,240 | 5,290 | 203,400 |
| 2017/06/27 | 5,530 | 5,530 | 5,380 | 5,400 | 196,500 |
| 2017/06/26 | 5,400 | 5,600 | 5,340 | 5,480 | 142,800 |
| 2017/06/23 | 5,790 | 5,790 | 5,430 | 5,480 | 348,600 |
| 2017/06/22 | 5,430 | 5,720 | 5,430 | 5,660 | 442,300 |
| 2017/06/21 | 5,300 | 5,490 | 5,300 | 5,390 | 211,500 |
| 2017/06/20 | 5,220 | 5,320 | 5,200 | 5,280 | 148,000 |
| 2017/06/19 | 5,170 | 5,240 | 5,110 | 5,180 | 178,800 |
| 2017/06/16 | 5,240 | 5,320 | 5,160 | 5,190 | 233,500 |
| 2017/06/15 | 5,030 | 5,190 | 4,985 | 5,170 | 274,900 |
| 2017/06/14 | 4,830 | 5,060 | 4,820 | 5,010 | 530,500 |
| 2017/06/13 | 4,640 | 4,800 | 4,570 | 4,735 | 305,500 |
| 2017/06/12 | 4,690 | 4,735 | 4,580 | 4,710 | 233,100 |
| 2017/06/09 | 4,760 | 4,870 | 4,605 | 4,635 | 763,900 |
| 2017/06/08 | 4,490 | 4,555 | 4,470 | 4,485 | 152,900 |
| 2017/06/07 | 4,435 | 4,515 | 4,425 | 4,480 | 106,200 |
| 2017/06/06 | 4,560 | 4,575 | 4,430 | 4,430 | 140,000 |
| 2017/06/05 | 4,430 | 4,560 | 4,400 | 4,535 | 165,200 |
| 2017/06/02 | 4,355 | 4,445 | 4,335 | 4,395 | 176,800 |
| 2017/06/01 | 4,285 | 4,345 | 4,285 | 4,345 | 80,300 |
| 2017/05/31 | 4,320 | 4,335 | 4,260 | 4,295 | 118,000 |
| 2017/05/30 | 4,295 | 4,320 | 4,250 | 4,300 | 83,600 |
| 2017/05/29 | 4,245 | 4,335 | 4,195 | 4,300 | 147,200 |
| 2017/05/26 | 4,300 | 4,380 | 4,205 | 4,215 | 226,700 |
| 2017/05/25 | 4,300 | 4,350 | 4,265 | 4,290 | 138,300 |
| 2017/05/24 | 4,250 | 4,270 | 4,210 | 4,270 | 62,500 |
| 2017/05/23 | 4,205 | 4,300 | 4,195 | 4,225 | 101,300 |
| 2017/05/22 | 4,190 | 4,200 | 4,135 | 4,190 | 87,400 |
| 2017/05/19 | 4,185 | 4,205 | 4,160 | 4,190 | 51,500 |
| 2017/05/18 | 4,105 | 4,195 | 4,105 | 4,175 | 91,500 |
| 2017/05/17 | 4,225 | 4,235 | 4,175 | 4,220 | 62,900 |
| 2017/05/16 | 4,295 | 4,310 | 4,210 | 4,250 | 81,000 |
| 2017/05/15 | 4,245 | 4,280 | 4,210 | 4,280 | 59,200 |
| 2017/05/12 | 4,285 | 4,285 | 4,210 | 4,245 | 73,400 |
| 2017/05/11 | 4,300 | 4,305 | 4,265 | 4,275 | 60,100 |
| 2017/05/10 | 4,270 | 4,340 | 4,225 | 4,300 | 104,000 |
| 2017/05/09 | 4,200 | 4,280 | 4,185 | 4,220 | 76,200 |
| 2017/05/08 | 4,220 | 4,225 | 4,170 | 4,205 | 74,700 |
| 2017/05/02 | 4,120 | 4,165 | 4,115 | 4,145 | 72,500 |
| 2017/05/01 | 4,105 | 4,180 | 4,100 | 4,135 | 67,700 |
| 2017/04/28 | 4,210 | 4,225 | 4,085 | 4,105 | 151,300 |
| 2017/04/27 | 4,305 | 4,305 | 4,195 | 4,225 | 125,500 |
| 2017/04/26 | 4,180 | 4,330 | 4,165 | 4,300 | 387,600 |
| 2017/04/25 | 4,085 | 4,110 | 4,060 | 4,100 | 75,400 |
| 2017/04/24 | 4,150 | 4,150 | 4,075 | 4,085 | 61,500 |
| 2017/04/21 | 4,090 | 4,110 | 4,060 | 4,095 | 71,000 |
| 2017/04/20 | 4,080 | 4,150 | 4,065 | 4,065 | 108,300 |
| 2017/04/19 | 3,945 | 4,080 | 3,935 | 4,055 | 137,000 |
| 2017/04/18 | 4,000 | 4,080 | 3,935 | 3,945 | 129,900 |
| 2017/04/17 | 3,855 | 3,965 | 3,855 | 3,930 | 106,600 |
| 2017/04/14 | 3,960 | 3,965 | 3,835 | 3,850 | 166,200 |
| 2017/04/13 | 3,950 | 4,005 | 3,915 | 3,990 | 111,500 |
| 2017/04/12 | 4,110 | 4,140 | 3,955 | 3,995 | 148,500 |
| 2017/04/11 | 4,095 | 4,250 | 4,095 | 4,135 | 107,800 |
| 2017/04/10 | 4,155 | 4,190 | 4,095 | 4,095 | 128,500 |
| 2017/04/07 | 4,100 | 4,175 | 4,065 | 4,150 | 80,400 |
| 2017/04/06 | 4,190 | 4,220 | 4,065 | 4,085 | 123,000 |
| 2017/04/05 | 4,215 | 4,285 | 4,160 | 4,220 | 54,900 |
| 2017/04/04 | 4,340 | 4,345 | 4,170 | 4,220 | 97,300 |
| 2017/04/03 | 4,300 | 4,340 | 4,230 | 4,325 | 79,600 |
| 2017/03/31 | 4,415 | 4,415 | 4,295 | 4,300 | 88,800 |
| 2017/03/30 | 4,460 | 4,485 | 4,385 | 4,385 | 90,300 |
| 2017/03/29 | 4,370 | 4,475 | 4,370 | 4,450 | 78,200 |
| 2017/03/28 | 4,380 | 4,405 | 4,340 | 4,370 | 71,100 |
| 2017/03/27 | 4,390 | 4,415 | 4,325 | 4,350 | 80,600 |
| 2017/03/24 | 4,495 | 4,495 | 4,410 | 4,440 | 81,000 |
| 2017/03/23 | 4,490 | 4,545 | 4,430 | 4,475 | 138,500 |
| 2017/03/22 | 4,355 | 4,455 | 4,310 | 4,405 | 241,200 |
| 2017/03/21 | 4,490 | 4,525 | 4,445 | 4,505 | 144,600 |
| 2017/03/17 | 4,460 | 4,590 | 4,420 | 4,490 | 292,100 |
| 2017/03/16 | 4,250 | 4,420 | 4,170 | 4,400 | 379,300 |
| 2017/03/15 | 4,100 | 4,315 | 4,100 | 4,305 | 686,500 |
| 2017/03/14 | 4,020 | 4,020 | 3,915 | 3,960 | 106,400 |
| 2017/03/13 | 3,980 | 4,085 | 3,960 | 3,985 | 93,000 |
| 2017/03/10 | 4,000 | 4,005 | 3,960 | 3,990 | 89,700 |
| 2017/03/09 | 3,935 | 3,990 | 3,925 | 3,980 | 74,900 |
| 2017/03/08 | 3,935 | 3,950 | 3,890 | 3,935 | 60,700 |
| 2017/03/07 | 3,955 | 3,965 | 3,930 | 3,955 | 47,200 |
| 2017/03/06 | 3,950 | 4,030 | 3,940 | 3,950 | 108,000 |
| 2017/03/03 | 3,995 | 4,005 | 3,930 | 3,955 | 114,200 |
| 2017/03/02 | 3,915 | 4,030 | 3,900 | 3,970 | 291,800 |
| 2017/03/01 | 3,810 | 3,850 | 3,740 | 3,845 | 95,300 |
| 2017/02/28 | 3,910 | 3,910 | 3,800 | 3,805 | 105,500 |
| 2017/02/27 | 3,790 | 3,920 | 3,785 | 3,870 | 193,100 |
| 2017/02/24 | 3,725 | 3,765 | 3,705 | 3,760 | 91,200 |
| 2017/02/23 | 3,680 | 3,705 | 3,665 | 3,705 | 46,400 |
| 2017/02/22 | 3,720 | 3,735 | 3,675 | 3,690 | 97,400 |
| 2017/02/21 | 3,765 | 3,765 | 3,690 | 3,715 | 102,000 |
| 2017/02/20 | 3,770 | 3,775 | 3,720 | 3,755 | 61,500 |
| 2017/02/17 | 3,750 | 3,785 | 3,730 | 3,760 | 73,100 |
| 2017/02/16 | 3,850 | 3,850 | 3,730 | 3,795 | 92,100 |
| 2017/02/15 | 3,930 | 3,930 | 3,815 | 3,830 | 121,900 |
| 2017/02/14 | 3,800 | 3,900 | 3,750 | 3,860 | 149,500 |
| 2017/02/13 | 3,780 | 3,830 | 3,740 | 3,745 | 93,800 |
| 2017/02/10 | 3,685 | 3,755 | 3,660 | 3,735 | 113,600 |
| 2017/02/09 | 3,650 | 3,695 | 3,610 | 3,615 | 94,600 |
| 2017/02/08 | 3,595 | 3,720 | 3,595 | 3,710 | 95,000 |
| 2017/02/07 | 3,610 | 3,620 | 3,580 | 3,585 | 59,100 |
| 2017/02/06 | 3,605 | 3,645 | 3,595 | 3,615 | 46,500 |
| 2017/02/03 | 3,595 | 3,645 | 3,575 | 3,595 | 61,400 |
| 2017/02/02 | 3,705 | 3,710 | 3,580 | 3,595 | 69,000 |
| 2017/02/01 | 3,605 | 3,715 | 3,565 | 3,670 | 113,900 |
| 2017/01/31 | 3,700 | 3,700 | 3,605 | 3,645 | 134,600 |
| 2017/01/30 | 3,800 | 3,860 | 3,700 | 3,710 | 135,200 |
| 2017/01/27 | 3,750 | 3,845 | 3,720 | 3,835 | 151,900 |
| 2017/01/26 | 3,750 | 3,760 | 3,690 | 3,710 | 93,200 |
| 2017/01/25 | 3,725 | 3,760 | 3,650 | 3,705 | 114,100 |
| 2017/01/24 | 3,760 | 3,765 | 3,650 | 3,690 | 167,900 |
| 2017/01/23 | 3,870 | 3,950 | 3,750 | 3,765 | 171,500 |
| 2017/01/20 | 3,780 | 3,830 | 3,775 | 3,795 | 110,000 |
| 2017/01/19 | 3,935 | 3,940 | 3,775 | 3,810 | 191,200 |
| 2017/01/18 | 3,870 | 3,930 | 3,800 | 3,910 | 101,500 |
| 2017/01/17 | 3,935 | 3,975 | 3,785 | 3,875 | 191,200 |
| 2017/01/16 | 4,025 | 4,055 | 3,950 | 3,950 | 144,200 |
| 2017/01/13 | 3,940 | 4,035 | 3,915 | 3,985 | 164,700 |
| 2017/01/12 | 4,080 | 4,090 | 3,975 | 3,985 | 229,700 |
| 2017/01/11 | 4,135 | 4,205 | 4,090 | 4,110 | 218,300 |
| 2017/01/10 | 4,155 | 4,170 | 4,075 | 4,110 | 184,000 |
| 2017/01/06 | 4,155 | 4,220 | 4,145 | 4,185 | 140,400 |
| 2017/01/05 | 4,300 | 4,315 | 4,145 | 4,205 | 304,200 |
| 2017/01/04 | 4,150 | 4,345 | 4,150 | 4,255 | 383,400 |