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 |
|---|---|---|---|---|---|
| 2018/12/28 | 3,300 | 3,315 | 3,190 | 3,245 | 527,300 |
| 2018/12/27 | 3,445 | 3,445 | 3,285 | 3,330 | 809,200 |
| 2018/12/26 | 3,140 | 3,320 | 3,125 | 3,275 | 1,112,700 |
| 2018/12/25 | 2,859 | 3,035 | 2,780 | 3,000 | 686,900 |
| 2018/12/21 | 3,105 | 3,145 | 2,996 | 3,030 | 403,300 |
| 2018/12/20 | 3,230 | 3,280 | 3,150 | 3,175 | 381,800 |
| 2018/12/19 | 3,220 | 3,285 | 3,150 | 3,270 | 471,500 |
| 2018/12/18 | 3,275 | 3,320 | 3,120 | 3,130 | 598,400 |
| 2018/12/17 | 3,190 | 3,360 | 3,185 | 3,310 | 829,000 |
| 2018/12/14 | 3,120 | 3,160 | 3,085 | 3,095 | 285,300 |
| 2018/12/13 | 3,230 | 3,250 | 3,115 | 3,165 | 415,500 |
| 2018/12/12 | 3,120 | 3,200 | 3,090 | 3,185 | 350,100 |
| 2018/12/11 | 3,200 | 3,225 | 3,070 | 3,085 | 447,700 |
| 2018/12/10 | 3,280 | 3,315 | 3,175 | 3,190 | 379,500 |
| 2018/12/07 | 3,180 | 3,290 | 3,135 | 3,285 | 363,000 |
| 2018/12/06 | 3,205 | 3,250 | 3,145 | 3,170 | 406,500 |
| 2018/12/05 | 3,365 | 3,380 | 3,230 | 3,265 | 675,700 |
| 2018/12/04 | 3,435 | 3,495 | 3,405 | 3,445 | 370,400 |
| 2018/12/03 | 3,510 | 3,525 | 3,420 | 3,475 | 335,500 |
| 2018/11/30 | 3,410 | 3,510 | 3,395 | 3,480 | 587,300 |
| 2018/11/29 | 3,480 | 3,530 | 3,420 | 3,425 | 304,600 |
| 2018/11/28 | 3,500 | 3,540 | 3,360 | 3,450 | 606,000 |
| 2018/11/27 | 3,415 | 3,475 | 3,380 | 3,470 | 372,700 |
| 2018/11/26 | 3,250 | 3,425 | 3,250 | 3,420 | 549,100 |
| 2018/11/22 | 3,235 | 3,240 | 3,170 | 3,220 | 275,600 |
| 2018/11/21 | 3,220 | 3,320 | 3,200 | 3,230 | 406,500 |
| 2018/11/20 | 3,175 | 3,250 | 3,170 | 3,250 | 251,000 |
| 2018/11/19 | 3,125 | 3,230 | 3,120 | 3,210 | 371,400 |
| 2018/11/16 | 3,090 | 3,130 | 3,070 | 3,105 | 293,900 |
| 2018/11/15 | 3,020 | 3,080 | 3,015 | 3,060 | 180,100 |
| 2018/11/14 | 3,045 | 3,075 | 2,986 | 3,020 | 212,100 |
| 2018/11/13 | 3,045 | 3,075 | 3,025 | 3,035 | 242,600 |
| 2018/11/12 | 3,060 | 3,105 | 3,040 | 3,095 | 278,600 |
| 2018/11/09 | 3,005 | 3,035 | 2,990 | 3,030 | 163,300 |
| 2018/11/08 | 3,000 | 3,025 | 2,960 | 3,000 | 305,800 |
| 2018/11/07 | 2,910 | 2,966 | 2,900 | 2,955 | 285,500 |
| 2018/11/06 | 2,852 | 2,896 | 2,844 | 2,891 | 279,500 |
| 2018/11/05 | 2,775 | 2,842 | 2,772 | 2,823 | 242,900 |
| 2018/11/02 | 2,790 | 2,826 | 2,777 | 2,808 | 257,800 |
| 2018/11/01 | 2,869 | 2,897 | 2,776 | 2,785 | 323,400 |
| 2018/10/31 | 2,924 | 2,924 | 2,861 | 2,868 | 405,300 |
| 2018/10/30 | 2,750 | 2,892 | 2,734 | 2,836 | 631,800 |
| 2018/10/29 | 2,860 | 2,900 | 2,745 | 2,752 | 837,000 |
| 2018/10/29 | 1 -> 2.00 分割 | ||||
| 2018/10/26 | 5,980 | 5,980 | 5,700 | 5,780 | 572,800 |
| 2018/10/25 | 5,900 | 5,980 | 5,880 | 5,930 | 245,000 |
| 2018/10/24 | 6,100 | 6,150 | 6,010 | 6,030 | 172,500 |
| 2018/10/23 | 6,100 | 6,160 | 6,060 | 6,090 | 256,600 |
| 2018/10/22 | 6,140 | 6,150 | 6,030 | 6,060 | 190,100 |
| 2018/10/19 | 6,170 | 6,190 | 6,080 | 6,140 | 185,400 |
| 2018/10/18 | 6,270 | 6,280 | 6,170 | 6,180 | 236,800 |
| 2018/10/17 | 6,300 | 6,330 | 6,190 | 6,210 | 380,600 |
| 2018/10/16 | 6,260 | 6,360 | 6,220 | 6,250 | 181,900 |
| 2018/10/15 | 6,270 | 6,310 | 6,240 | 6,270 | 199,400 |
| 2018/10/12 | 6,200 | 6,360 | 6,200 | 6,270 | 203,200 |
| 2018/10/11 | 6,200 | 6,350 | 6,200 | 6,240 | 275,500 |
| 2018/10/10 | 6,170 | 6,570 | 6,100 | 6,370 | 540,900 |
| 2018/10/09 | 6,220 | 6,300 | 6,100 | 6,130 | 306,600 |
| 2018/10/05 | 6,100 | 6,350 | 6,090 | 6,250 | 389,500 |
| 2018/10/04 | 6,290 | 6,400 | 6,170 | 6,200 | 546,500 |
| 2018/10/03 | 6,180 | 6,560 | 6,170 | 6,280 | 790,200 |
| 2018/10/02 | 6,270 | 6,270 | 6,110 | 6,240 | 328,200 |
| 2018/10/01 | 6,460 | 6,470 | 6,190 | 6,200 | 422,700 |
| 2018/09/28 | 6,270 | 6,490 | 6,270 | 6,460 | 648,600 |
| 2018/09/27 | 5,990 | 6,260 | 5,990 | 6,120 | 661,500 |
| 2018/09/26 | 5,870 | 6,280 | 5,750 | 5,970 | 938,100 |
| 2018/09/25 | 6,060 | 6,060 | 5,850 | 5,870 | 457,900 |
| 2018/09/21 | 5,840 | 6,090 | 5,840 | 6,000 | 810,600 |
| 2018/09/20 | 5,500 | 5,740 | 5,480 | 5,640 | 435,400 |
| 2018/09/19 | 5,360 | 5,460 | 5,360 | 5,460 | 196,700 |
| 2018/09/18 | 5,290 | 5,350 | 5,200 | 5,350 | 212,800 |
| 2018/09/14 | 5,540 | 5,630 | 5,290 | 5,290 | 281,300 |
| 2018/09/13 | 5,380 | 5,630 | 5,370 | 5,600 | 294,600 |
| 2018/09/12 | 5,450 | 5,470 | 5,380 | 5,450 | 131,700 |
| 2018/09/11 | 5,450 | 5,470 | 5,410 | 5,440 | 94,600 |
| 2018/09/10 | 5,420 | 5,520 | 5,420 | 5,490 | 78,200 |
| 2018/09/07 | 5,490 | 5,520 | 5,410 | 5,470 | 86,500 |
| 2018/09/06 | 5,560 | 5,570 | 5,470 | 5,530 | 84,800 |
| 2018/09/05 | 5,530 | 5,610 | 5,530 | 5,560 | 91,500 |
| 2018/09/04 | 5,510 | 5,590 | 5,490 | 5,530 | 76,100 |
| 2018/09/03 | 5,470 | 5,570 | 5,460 | 5,500 | 125,600 |
| 2018/08/31 | 5,260 | 5,470 | 5,260 | 5,450 | 176,600 |
| 2018/08/30 | 5,260 | 5,330 | 5,230 | 5,300 | 168,900 |
| 2018/08/29 | 5,150 | 5,300 | 5,140 | 5,280 | 236,600 |
| 2018/08/28 | 5,250 | 5,280 | 5,100 | 5,110 | 129,700 |
| 2018/08/27 | 5,200 | 5,270 | 5,180 | 5,230 | 73,700 |
| 2018/08/24 | 5,160 | 5,180 | 5,100 | 5,170 | 101,900 |
| 2018/08/23 | 5,110 | 5,170 | 5,110 | 5,140 | 81,900 |
| 2018/08/22 | 5,090 | 5,140 | 5,080 | 5,140 | 99,500 |
| 2018/08/21 | 5,190 | 5,190 | 5,080 | 5,110 | 117,900 |
| 2018/08/20 | 5,200 | 5,240 | 5,130 | 5,230 | 107,800 |
| 2018/08/17 | 5,240 | 5,250 | 5,190 | 5,210 | 60,800 |
| 2018/08/16 | 5,220 | 5,240 | 5,180 | 5,200 | 69,000 |
| 2018/08/15 | 5,380 | 5,380 | 5,260 | 5,290 | 48,700 |
| 2018/08/14 | 5,280 | 5,360 | 5,280 | 5,340 | 63,300 |
| 2018/08/13 | 5,310 | 5,360 | 5,240 | 5,280 | 81,200 |
| 2018/08/10 | 5,430 | 5,440 | 5,330 | 5,350 | 103,800 |
| 2018/08/09 | 5,370 | 5,490 | 5,320 | 5,480 | 81,300 |
| 2018/08/08 | 5,310 | 5,400 | 5,280 | 5,370 | 110,200 |
| 2018/08/07 | 5,300 | 5,320 | 5,180 | 5,260 | 156,200 |
| 2018/08/06 | 5,380 | 5,420 | 5,340 | 5,340 | 54,400 |
| 2018/08/03 | 5,440 | 5,470 | 5,390 | 5,400 | 65,600 |
| 2018/08/02 | 5,500 | 5,520 | 5,420 | 5,480 | 75,800 |
| 2018/08/01 | 5,510 | 5,560 | 5,480 | 5,510 | 76,800 |
| 2018/07/31 | 5,550 | 5,550 | 5,400 | 5,510 | 117,700 |
| 2018/07/30 | 5,610 | 5,710 | 5,530 | 5,560 | 319,100 |
| 2018/07/27 | 5,410 | 5,610 | 5,410 | 5,600 | 279,100 |
| 2018/07/26 | 5,340 | 5,390 | 5,280 | 5,360 | 91,000 |
| 2018/07/25 | 5,300 | 5,370 | 5,240 | 5,360 | 82,200 |
| 2018/07/24 | 5,350 | 5,350 | 5,270 | 5,310 | 97,200 |
| 2018/07/23 | 5,310 | 5,370 | 5,250 | 5,300 | 126,500 |
| 2018/07/20 | 5,470 | 5,470 | 5,310 | 5,370 | 182,600 |
| 2018/07/19 | 5,690 | 5,690 | 5,410 | 5,440 | 293,100 |
| 2018/07/18 | 5,780 | 5,790 | 5,660 | 5,710 | 124,200 |
| 2018/07/17 | 5,650 | 5,760 | 5,650 | 5,720 | 137,800 |
| 2018/07/13 | 5,620 | 5,670 | 5,550 | 5,610 | 93,100 |
| 2018/07/12 | 5,690 | 5,780 | 5,600 | 5,620 | 183,800 |
| 2018/07/11 | 5,630 | 5,710 | 5,590 | 5,680 | 209,400 |
| 2018/07/10 | 5,600 | 5,680 | 5,560 | 5,600 | 178,100 |
| 2018/07/09 | 5,480 | 5,600 | 5,460 | 5,590 | 240,700 |
| 2018/07/06 | 5,440 | 5,510 | 5,380 | 5,480 | 259,200 |
| 2018/07/05 | 5,440 | 5,490 | 5,330 | 5,370 | 144,100 |
| 2018/07/04 | 5,330 | 5,470 | 5,320 | 5,420 | 94,400 |
| 2018/07/03 | 5,420 | 5,500 | 5,340 | 5,410 | 161,700 |
| 2018/07/02 | 5,490 | 5,530 | 5,380 | 5,380 | 215,900 |
| 2018/06/29 | 5,410 | 5,480 | 5,370 | 5,460 | 297,900 |
| 2018/06/28 | 5,360 | 5,440 | 5,340 | 5,410 | 224,700 |
| 2018/06/27 | 5,190 | 5,410 | 5,170 | 5,360 | 228,000 |
| 2018/06/26 | 5,000 | 5,160 | 4,990 | 5,140 | 167,300 |
| 2018/06/25 | 5,170 | 5,190 | 5,000 | 5,010 | 171,600 |
| 2018/06/22 | 5,110 | 5,190 | 5,110 | 5,170 | 89,500 |
| 2018/06/21 | 5,080 | 5,190 | 5,080 | 5,160 | 160,300 |
| 2018/06/20 | 5,120 | 5,160 | 4,990 | 5,100 | 384,200 |
| 2018/06/19 | 5,120 | 5,250 | 5,070 | 5,220 | 225,000 |
| 2018/06/18 | 5,280 | 5,280 | 5,110 | 5,150 | 168,600 |
| 2018/06/15 | 5,110 | 5,320 | 5,080 | 5,280 | 321,700 |
| 2018/06/14 | 5,350 | 5,360 | 4,910 | 5,060 | 764,400 |
| 2018/06/13 | 5,460 | 5,480 | 5,350 | 5,350 | 123,100 |
| 2018/06/12 | 5,470 | 5,510 | 5,410 | 5,450 | 134,800 |
| 2018/06/11 | 5,370 | 5,510 | 5,350 | 5,470 | 144,800 |
| 2018/06/08 | 5,310 | 5,380 | 5,310 | 5,340 | 98,100 |
| 2018/06/07 | 5,300 | 5,370 | 5,280 | 5,340 | 103,200 |
| 2018/06/06 | 5,380 | 5,380 | 5,230 | 5,290 | 99,500 |
| 2018/06/05 | 5,340 | 5,410 | 5,330 | 5,380 | 107,100 |
| 2018/06/04 | 5,310 | 5,380 | 5,300 | 5,320 | 84,300 |
| 2018/06/01 | 5,250 | 5,320 | 5,250 | 5,290 | 64,600 |
| 2018/05/31 | 5,300 | 5,350 | 5,250 | 5,300 | 147,100 |
| 2018/05/30 | 5,170 | 5,350 | 5,170 | 5,240 | 156,400 |
| 2018/05/29 | 5,240 | 5,310 | 5,160 | 5,260 | 102,700 |
| 2018/05/28 | 5,320 | 5,410 | 5,230 | 5,240 | 172,100 |
| 2018/05/25 | 5,440 | 5,440 | 5,280 | 5,310 | 251,700 |
| 2018/05/24 | 5,570 | 5,670 | 5,500 | 5,540 | 245,900 |
| 2018/05/23 | 5,360 | 5,550 | 5,360 | 5,550 | 269,800 |
| 2018/05/22 | 5,420 | 5,480 | 5,380 | 5,410 | 174,300 |
| 2018/05/21 | 5,360 | 5,450 | 5,360 | 5,420 | 141,200 |
| 2018/05/18 | 5,340 | 5,350 | 5,300 | 5,330 | 68,500 |
| 2018/05/17 | 5,300 | 5,390 | 5,270 | 5,340 | 176,900 |
| 2018/05/16 | 5,260 | 5,310 | 5,230 | 5,300 | 65,000 |
| 2018/05/15 | 5,310 | 5,350 | 5,280 | 5,320 | 110,600 |
| 2018/05/14 | 5,240 | 5,300 | 5,220 | 5,300 | 151,200 |
| 2018/05/11 | 5,150 | 5,230 | 5,150 | 5,220 | 96,500 |
| 2018/05/10 | 5,220 | 5,220 | 5,130 | 5,180 | 59,800 |
| 2018/05/09 | 5,180 | 5,220 | 5,110 | 5,190 | 112,200 |
| 2018/05/08 | 5,300 | 5,320 | 5,200 | 5,230 | 116,400 |
| 2018/05/07 | 5,150 | 5,330 | 5,150 | 5,300 | 144,600 |
| 2018/05/02 | 5,240 | 5,260 | 5,130 | 5,180 | 107,500 |
| 2018/05/01 | 5,270 | 5,310 | 5,240 | 5,280 | 96,700 |
| 2018/04/27 | 5,190 | 5,360 | 5,170 | 5,310 | 303,600 |
| 2018/04/26 | 5,190 | 5,200 | 5,130 | 5,180 | 136,500 |
| 2018/04/25 | 5,050 | 5,190 | 5,050 | 5,180 | 164,900 |
| 2018/04/24 | 5,120 | 5,120 | 5,050 | 5,090 | 64,400 |
| 2018/04/23 | 5,030 | 5,110 | 5,020 | 5,110 | 91,500 |
| 2018/04/20 | 5,040 | 5,130 | 5,030 | 5,070 | 105,100 |
| 2018/04/19 | 5,110 | 5,150 | 4,985 | 5,040 | 238,200 |
| 2018/04/18 | 5,070 | 5,240 | 5,070 | 5,150 | 253,600 |
| 2018/04/17 | 4,995 | 5,140 | 4,980 | 5,070 | 203,800 |
| 2018/04/16 | 4,850 | 4,945 | 4,835 | 4,925 | 204,000 |
| 2018/04/13 | 5,120 | 5,140 | 4,860 | 4,875 | 473,400 |
| 2018/04/12 | 5,120 | 5,180 | 5,080 | 5,120 | 197,100 |
| 2018/04/11 | 5,180 | 5,210 | 4,940 | 5,100 | 352,500 |
| 2018/04/10 | 5,320 | 5,360 | 5,110 | 5,200 | 462,000 |
| 2018/04/09 | 5,190 | 5,340 | 5,140 | 5,320 | 276,100 |
| 2018/04/06 | 5,180 | 5,300 | 5,150 | 5,250 | 372,500 |
| 2018/04/05 | 5,050 | 5,200 | 5,040 | 5,170 | 409,000 |
| 2018/04/04 | 4,950 | 5,090 | 4,925 | 5,050 | 319,800 |
| 2018/04/03 | 4,800 | 4,965 | 4,790 | 4,915 | 236,900 |
| 2018/04/02 | 4,810 | 4,915 | 4,805 | 4,870 | 226,800 |
| 2018/03/30 | 4,825 | 4,830 | 4,780 | 4,810 | 166,100 |
| 2018/03/29 | 4,740 | 4,820 | 4,685 | 4,785 | 267,200 |
| 2018/03/28 | 4,650 | 4,760 | 4,630 | 4,710 | 184,300 |
| 2018/03/27 | 4,650 | 4,675 | 4,575 | 4,665 | 224,300 |
| 2018/03/26 | 4,515 | 4,650 | 4,510 | 4,650 | 319,200 |
| 2018/03/23 | 4,435 | 4,540 | 4,435 | 4,515 | 313,400 |
| 2018/03/22 | 4,470 | 4,525 | 4,445 | 4,505 | 118,100 |
| 2018/03/20 | 4,480 | 4,570 | 4,450 | 4,515 | 187,500 |
| 2018/03/19 | 4,570 | 4,570 | 4,450 | 4,510 | 212,600 |
| 2018/03/16 | 4,635 | 4,635 | 4,505 | 4,600 | 239,500 |
| 2018/03/15 | 4,300 | 4,710 | 4,290 | 4,645 | 801,800 |
| 2018/03/14 | 4,360 | 4,440 | 4,315 | 4,330 | 193,800 |
| 2018/03/13 | 4,295 | 4,390 | 4,295 | 4,375 | 141,800 |
| 2018/03/12 | 4,360 | 4,370 | 4,295 | 4,330 | 112,300 |
| 2018/03/09 | 4,370 | 4,415 | 4,310 | 4,350 | 210,600 |
| 2018/03/08 | 4,320 | 4,340 | 4,260 | 4,330 | 309,100 |
| 2018/03/07 | 4,290 | 4,375 | 4,290 | 4,310 | 125,000 |
| 2018/03/06 | 4,325 | 4,365 | 4,290 | 4,330 | 294,700 |
| 2018/03/05 | 4,290 | 4,355 | 4,265 | 4,285 | 147,400 |
| 2018/03/02 | 4,250 | 4,325 | 4,250 | 4,290 | 162,900 |
| 2018/03/01 | 4,270 | 4,355 | 4,245 | 4,320 | 154,700 |
| 2018/02/28 | 4,300 | 4,380 | 4,285 | 4,310 | 186,200 |
| 2018/02/27 | 4,330 | 4,360 | 4,260 | 4,340 | 216,400 |
| 2018/02/26 | 4,295 | 4,340 | 4,280 | 4,320 | 163,100 |
| 2018/02/23 | 4,245 | 4,260 | 4,185 | 4,255 | 122,300 |
| 2018/02/22 | 4,250 | 4,250 | 4,185 | 4,195 | 110,100 |
| 2018/02/21 | 4,305 | 4,310 | 4,195 | 4,220 | 205,100 |
| 2018/02/20 | 4,290 | 4,335 | 4,265 | 4,305 | 170,700 |
| 2018/02/19 | 4,240 | 4,340 | 4,240 | 4,280 | 313,600 |
| 2018/02/16 | 4,120 | 4,195 | 4,110 | 4,165 | 150,700 |
| 2018/02/15 | 4,070 | 4,130 | 4,020 | 4,120 | 209,400 |
| 2018/02/14 | 4,000 | 4,045 | 3,960 | 4,020 | 180,400 |
| 2018/02/13 | 4,010 | 4,080 | 3,970 | 4,020 | 228,100 |
| 2018/02/09 | 3,825 | 3,945 | 3,820 | 3,945 | 312,300 |
| 2018/02/08 | 3,995 | 4,025 | 3,960 | 3,990 | 250,000 |
| 2018/02/07 | 4,100 | 4,175 | 3,945 | 3,945 | 495,200 |
| 2018/02/06 | 4,000 | 4,050 | 3,840 | 3,935 | 623,000 |
| 2018/02/05 | 4,200 | 4,290 | 4,175 | 4,245 | 482,100 |
| 2018/02/02 | 4,440 | 4,460 | 4,320 | 4,335 | 801,400 |
| 2018/02/01 | 4,565 | 4,570 | 4,450 | 4,455 | 478,900 |
| 2018/01/31 | 4,645 | 4,665 | 4,505 | 4,505 | 384,200 |
| 2018/01/30 | 4,765 | 4,785 | 4,655 | 4,690 | 251,200 |
| 2018/01/29 | 4,810 | 4,850 | 4,765 | 4,795 | 340,800 |
| 2018/01/26 | 4,585 | 4,855 | 4,520 | 4,815 | 1,088,100 |
| 2018/01/25 | 4,500 | 4,500 | 4,445 | 4,450 | 193,700 |
| 2018/01/24 | 4,530 | 4,530 | 4,485 | 4,520 | 229,700 |
| 2018/01/23 | 4,520 | 4,530 | 4,485 | 4,525 | 173,400 |
| 2018/01/22 | 4,520 | 4,545 | 4,445 | 4,480 | 189,800 |
| 2018/01/19 | 4,485 | 4,520 | 4,460 | 4,515 | 163,100 |
| 2018/01/18 | 4,580 | 4,580 | 4,435 | 4,450 | 302,000 |
| 2018/01/17 | 4,620 | 4,630 | 4,485 | 4,535 | 535,400 |
| 2018/01/16 | 4,500 | 4,680 | 4,495 | 4,670 | 876,500 |
| 2018/01/15 | 4,400 | 4,405 | 4,355 | 4,360 | 147,500 |
| 2018/01/12 | 4,440 | 4,460 | 4,355 | 4,385 | 210,200 |
| 2018/01/11 | 4,470 | 4,480 | 4,430 | 4,435 | 210,700 |
| 2018/01/10 | 4,575 | 4,585 | 4,460 | 4,475 | 265,800 |
| 2018/01/09 | 4,520 | 4,570 | 4,490 | 4,555 | 309,300 |
| 2018/01/05 | 4,430 | 4,480 | 4,400 | 4,480 | 278,200 |
| 2018/01/04 | 4,350 | 4,400 | 4,335 | 4,395 | 245,900 |