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 |
|---|---|---|---|---|---|
| 2019/12/30 | 3,805 | 3,815 | 3,720 | 3,750 | 1,013,500 |
| 2019/12/27 | 3,725 | 3,755 | 3,695 | 3,720 | 749,600 |
| 2019/12/26 | 3,700 | 3,720 | 3,670 | 3,715 | 668,700 |
| 2019/12/25 | 3,705 | 3,725 | 3,690 | 3,715 | 400,300 |
| 2019/12/24 | 3,740 | 3,750 | 3,675 | 3,725 | 720,400 |
| 2019/12/23 | 3,710 | 3,755 | 3,700 | 3,735 | 882,700 |
| 2019/12/20 | 3,750 | 3,780 | 3,665 | 3,710 | 1,333,300 |
| 2019/12/19 | 3,755 | 3,820 | 3,735 | 3,765 | 946,800 |
| 2019/12/18 | 3,785 | 3,850 | 3,710 | 3,765 | 1,962,000 |
| 2019/12/17 | 3,675 | 3,820 | 3,605 | 3,800 | 2,441,100 |
| 2019/12/16 | 3,485 | 3,665 | 3,430 | 3,650 | 4,041,600 |
| 2019/12/13 | 3,440 | 3,450 | 3,370 | 3,440 | 1,371,500 |
| 2019/12/12 | 3,510 | 3,550 | 3,400 | 3,430 | 2,657,500 |
| 2019/12/11 | 3,585 | 3,630 | 3,530 | 3,575 | 1,236,400 |
| 2019/12/10 | 3,445 | 3,625 | 3,445 | 3,580 | 2,583,900 |
| 2019/12/09 | 3,410 | 3,420 | 3,365 | 3,415 | 822,800 |
| 2019/12/06 | 3,280 | 3,375 | 3,245 | 3,370 | 1,143,900 |
| 2019/12/05 | 3,345 | 3,360 | 3,275 | 3,300 | 1,055,900 |
| 2019/12/04 | 3,330 | 3,365 | 3,315 | 3,335 | 968,200 |
| 2019/12/03 | 3,345 | 3,395 | 3,340 | 3,360 | 1,121,900 |
| 2019/12/02 | 3,390 | 3,440 | 3,340 | 3,390 | 1,113,200 |
| 2019/11/29 | 3,490 | 3,500 | 3,355 | 3,395 | 1,803,100 |
| 2019/11/28 | 3,490 | 3,510 | 3,435 | 3,500 | 1,589,900 |
| 2019/11/27 | 3,425 | 3,470 | 3,385 | 3,395 | 1,142,600 |
| 2019/11/26 | 3,360 | 3,385 | 3,320 | 3,385 | 1,096,200 |
| 2019/11/25 | 3,370 | 3,375 | 3,300 | 3,360 | 824,900 |
| 2019/11/22 | 3,350 | 3,390 | 3,310 | 3,365 | 872,300 |
| 2019/11/21 | 3,355 | 3,405 | 3,290 | 3,370 | 1,105,100 |
| 2019/11/20 | 3,375 | 3,410 | 3,305 | 3,360 | 1,005,700 |
| 2019/11/19 | 3,400 | 3,420 | 3,330 | 3,385 | 1,288,800 |
| 2019/11/18 | 3,250 | 3,385 | 3,250 | 3,350 | 2,214,200 |
| 2019/11/15 | 3,160 | 3,220 | 3,155 | 3,200 | 1,046,800 |
| 2019/11/14 | 3,105 | 3,165 | 3,105 | 3,150 | 1,035,000 |
| 2019/11/13 | 3,095 | 3,150 | 3,075 | 3,090 | 1,014,100 |
| 2019/11/12 | 3,100 | 3,110 | 3,055 | 3,090 | 688,400 |
| 2019/11/11 | 3,050 | 3,120 | 3,045 | 3,100 | 959,400 |
| 2019/11/08 | 3,110 | 3,110 | 3,040 | 3,065 | 1,007,400 |
| 2019/11/07 | 3,060 | 3,140 | 3,025 | 3,115 | 971,500 |
| 2019/11/06 | 3,110 | 3,130 | 3,065 | 3,085 | 815,500 |
| 2019/11/05 | 3,165 | 3,170 | 3,095 | 3,135 | 1,046,900 |
| 2019/11/01 | 3,230 | 3,230 | 3,100 | 3,115 | 1,795,500 |
| 2019/10/31 | 3,120 | 3,270 | 3,115 | 3,205 | 3,116,900 |
| 2019/10/30 | 3,000 | 3,095 | 2,987 | 3,055 | 2,416,400 |
| 2019/10/30 | 1 -> 2.00 分割 | ||||
| 2019/10/29 | 5,990 | 6,040 | 5,880 | 5,980 | 1,341,500 |
| 2019/10/28 | 6,160 | 6,160 | 5,990 | 6,000 | 1,153,000 |
| 2019/10/25 | 6,060 | 6,200 | 6,030 | 6,170 | 744,900 |
| 2019/10/24 | 6,180 | 6,220 | 6,040 | 6,100 | 924,200 |
| 2019/10/23 | 6,060 | 6,190 | 6,020 | 6,170 | 1,235,400 |
| 2019/10/21 | 5,830 | 6,090 | 5,830 | 5,980 | 1,771,100 |
| 2019/10/18 | 5,790 | 5,830 | 5,750 | 5,770 | 455,500 |
| 2019/10/17 | 5,830 | 5,950 | 5,770 | 5,780 | 915,300 |
| 2019/10/16 | 5,780 | 5,920 | 5,730 | 5,840 | 1,015,100 |
| 2019/10/15 | 5,810 | 5,840 | 5,750 | 5,780 | 521,500 |
| 2019/10/11 | 5,770 | 5,850 | 5,730 | 5,800 | 510,500 |
| 2019/10/10 | 5,750 | 5,820 | 5,700 | 5,770 | 572,000 |
| 2019/10/09 | 5,770 | 5,960 | 5,720 | 5,750 | 1,258,900 |
| 2019/10/08 | 5,790 | 5,830 | 5,730 | 5,790 | 601,300 |
| 2019/10/07 | 5,780 | 5,850 | 5,700 | 5,800 | 786,600 |
| 2019/10/04 | 5,890 | 5,900 | 5,730 | 5,780 | 1,094,000 |
| 2019/10/03 | 5,860 | 5,980 | 5,770 | 5,870 | 1,839,600 |
| 2019/10/02 | 5,350 | 5,940 | 5,350 | 5,850 | 3,446,400 |
| 2019/10/01 | 5,320 | 5,330 | 5,210 | 5,300 | 1,036,700 |
| 2019/09/30 | 5,080 | 5,280 | 5,070 | 5,240 | 1,351,000 |
| 2019/09/27 | 5,130 | 5,130 | 5,020 | 5,080 | 932,400 |
| 2019/09/26 | 5,140 | 5,150 | 4,990 | 5,120 | 1,005,700 |
| 2019/09/25 | 5,000 | 5,090 | 4,965 | 5,070 | 1,028,300 |
| 2019/09/24 | 4,840 | 5,030 | 4,830 | 4,910 | 790,300 |
| 2019/09/20 | 5,040 | 5,040 | 4,820 | 4,900 | 1,530,000 |
| 2019/09/19 | 4,950 | 5,080 | 4,925 | 5,000 | 934,600 |
| 2019/09/18 | 4,885 | 4,980 | 4,870 | 4,925 | 829,400 |
| 2019/09/17 | 4,720 | 4,890 | 4,710 | 4,870 | 1,091,200 |
| 2019/09/13 | 5,060 | 5,100 | 4,705 | 4,785 | 2,438,700 |
| 2019/09/12 | 5,150 | 5,210 | 5,080 | 5,110 | 793,100 |
| 2019/09/11 | 4,980 | 5,140 | 4,920 | 5,110 | 939,500 |
| 2019/09/10 | 5,390 | 5,390 | 5,010 | 5,020 | 1,672,200 |
| 2019/09/09 | 5,250 | 5,380 | 5,210 | 5,360 | 476,200 |
| 2019/09/06 | 5,330 | 5,420 | 5,180 | 5,220 | 803,700 |
| 2019/09/05 | 5,320 | 5,460 | 5,270 | 5,330 | 748,600 |
| 2019/09/04 | 5,220 | 5,320 | 5,210 | 5,250 | 404,900 |
| 2019/09/03 | 5,120 | 5,310 | 5,100 | 5,260 | 572,000 |
| 2019/09/02 | 5,200 | 5,300 | 5,140 | 5,150 | 518,600 |
| 2019/08/30 | 5,150 | 5,250 | 5,090 | 5,240 | 725,100 |
| 2019/08/29 | 5,150 | 5,240 | 5,050 | 5,150 | 1,361,500 |
| 2019/08/28 | 5,470 | 5,550 | 5,210 | 5,230 | 1,377,000 |
| 2019/08/27 | 5,570 | 5,590 | 5,320 | 5,480 | 1,381,100 |
| 2019/08/26 | 5,360 | 5,510 | 5,340 | 5,380 | 794,000 |
| 2019/08/23 | 5,350 | 5,480 | 5,250 | 5,450 | 1,083,200 |
| 2019/08/22 | 5,440 | 5,550 | 5,380 | 5,390 | 782,500 |
| 2019/08/21 | 5,530 | 5,540 | 5,360 | 5,430 | 1,023,000 |
| 2019/08/20 | 5,300 | 5,690 | 5,290 | 5,560 | 1,722,000 |
| 2019/08/19 | 5,700 | 5,740 | 5,240 | 5,360 | 2,714,100 |
| 2019/08/16 | 6,340 | 6,360 | 5,770 | 5,850 | 3,002,500 |
| 2019/08/15 | 6,140 | 6,380 | 6,140 | 6,370 | 950,400 |
| 2019/08/14 | 6,210 | 6,220 | 6,100 | 6,210 | 698,200 |
| 2019/08/13 | 5,980 | 6,170 | 5,900 | 6,160 | 848,700 |
| 2019/08/09 | 6,180 | 6,190 | 6,030 | 6,040 | 989,200 |
| 2019/08/08 | 6,180 | 6,210 | 6,120 | 6,170 | 519,000 |
| 2019/08/07 | 6,170 | 6,240 | 6,070 | 6,160 | 641,500 |
| 2019/08/06 | 6,010 | 6,220 | 6,000 | 6,140 | 825,200 |
| 2019/08/05 | 6,230 | 6,260 | 6,060 | 6,200 | 933,000 |
| 2019/08/02 | 6,130 | 6,310 | 6,120 | 6,230 | 740,200 |
| 2019/08/01 | 6,130 | 6,240 | 6,050 | 6,210 | 791,600 |
| 2019/07/31 | 5,990 | 6,150 | 5,980 | 6,120 | 733,600 |
| 2019/07/30 | 5,950 | 6,020 | 5,910 | 5,990 | 881,400 |
| 2019/07/29 | 5,920 | 5,960 | 5,840 | 5,940 | 811,600 |
| 2019/07/26 | 5,830 | 5,990 | 5,820 | 5,850 | 800,200 |
| 2019/07/25 | 5,810 | 5,870 | 5,800 | 5,810 | 350,200 |
| 2019/07/24 | 5,800 | 5,820 | 5,740 | 5,790 | 396,600 |
| 2019/07/23 | 5,660 | 5,830 | 5,650 | 5,740 | 513,400 |
| 2019/07/22 | 5,840 | 5,860 | 5,580 | 5,660 | 840,100 |
| 2019/07/19 | 5,650 | 5,840 | 5,630 | 5,790 | 803,600 |
| 2019/07/18 | 5,550 | 5,590 | 5,470 | 5,580 | 418,200 |
| 2019/07/17 | 5,680 | 5,720 | 5,550 | 5,600 | 589,200 |
| 2019/07/16 | 5,550 | 5,660 | 5,540 | 5,640 | 659,800 |
| 2019/07/12 | 5,460 | 5,520 | 5,430 | 5,510 | 354,200 |
| 2019/07/11 | 5,420 | 5,510 | 5,410 | 5,430 | 476,200 |
| 2019/07/10 | 5,310 | 5,400 | 5,230 | 5,380 | 442,500 |
| 2019/07/09 | 5,290 | 5,410 | 5,270 | 5,310 | 315,600 |
| 2019/07/08 | 5,410 | 5,490 | 5,320 | 5,340 | 366,100 |
| 2019/07/05 | 5,340 | 5,440 | 5,260 | 5,410 | 346,700 |
| 2019/07/04 | 5,420 | 5,420 | 5,300 | 5,310 | 369,000 |
| 2019/07/03 | 5,450 | 5,580 | 5,320 | 5,390 | 888,500 |
| 2019/07/02 | 5,380 | 5,440 | 5,300 | 5,430 | 411,400 |
| 2019/07/01 | 5,300 | 5,460 | 5,250 | 5,380 | 937,900 |
| 2019/06/28 | 5,320 | 5,320 | 5,200 | 5,230 | 586,800 |
| 2019/06/27 | 5,300 | 5,380 | 5,120 | 5,320 | 1,189,400 |
| 2019/06/26 | 5,380 | 5,500 | 5,270 | 5,330 | 755,800 |
| 2019/06/25 | 5,480 | 5,550 | 5,390 | 5,430 | 547,300 |
| 2019/06/24 | 5,280 | 5,440 | 5,280 | 5,430 | 510,300 |
| 2019/06/21 | 5,300 | 5,300 | 5,210 | 5,250 | 392,900 |
| 2019/06/20 | 5,350 | 5,350 | 5,190 | 5,280 | 702,700 |
| 2019/06/19 | 5,500 | 5,500 | 5,280 | 5,350 | 742,300 |
| 2019/06/18 | 5,490 | 5,600 | 5,430 | 5,450 | 608,200 |
| 2019/06/17 | 5,460 | 5,530 | 5,380 | 5,420 | 751,200 |
| 2019/06/14 | 5,120 | 5,390 | 5,110 | 5,360 | 1,177,200 |
| 2019/06/13 | 5,040 | 5,120 | 4,850 | 5,090 | 1,052,900 |
| 2019/06/12 | 5,190 | 5,230 | 4,965 | 5,050 | 508,300 |
| 2019/06/11 | 5,100 | 5,220 | 5,080 | 5,190 | 417,300 |
| 2019/06/10 | 5,130 | 5,140 | 5,040 | 5,130 | 273,600 |
| 2019/06/07 | 5,020 | 5,060 | 4,985 | 5,060 | 191,600 |
| 2019/06/06 | 5,010 | 5,130 | 4,985 | 5,030 | 344,300 |
| 2019/06/05 | 4,880 | 4,965 | 4,790 | 4,940 | 556,800 |
| 2019/06/04 | 5,010 | 5,040 | 4,715 | 4,775 | 870,500 |
| 2019/06/03 | 4,925 | 5,040 | 4,920 | 4,970 | 283,700 |
| 2019/05/31 | 4,975 | 5,040 | 4,925 | 4,995 | 358,600 |
| 2019/05/30 | 5,070 | 5,120 | 4,890 | 4,980 | 511,800 |
| 2019/05/29 | 5,090 | 5,170 | 5,050 | 5,100 | 342,800 |
| 2019/05/28 | 5,070 | 5,110 | 5,020 | 5,110 | 303,500 |
| 2019/05/27 | 4,965 | 5,110 | 4,930 | 5,080 | 432,600 |
| 2019/05/24 | 4,915 | 4,965 | 4,865 | 4,920 | 408,200 |
| 2019/05/23 | 4,785 | 4,955 | 4,785 | 4,925 | 916,900 |
| 2019/05/22 | 4,815 | 4,830 | 4,675 | 4,725 | 419,800 |
| 2019/05/21 | 4,785 | 4,850 | 4,750 | 4,795 | 330,500 |
| 2019/05/20 | 4,810 | 4,850 | 4,700 | 4,770 | 442,200 |
| 2019/05/17 | 4,625 | 4,825 | 4,605 | 4,825 | 790,800 |
| 2019/05/16 | 4,535 | 4,630 | 4,475 | 4,600 | 613,900 |
| 2019/05/15 | 4,420 | 4,500 | 4,405 | 4,485 | 309,800 |
| 2019/05/14 | 4,230 | 4,405 | 4,185 | 4,380 | 328,700 |
| 2019/05/13 | 4,400 | 4,440 | 4,300 | 4,370 | 422,900 |
| 2019/05/10 | 4,475 | 4,490 | 4,260 | 4,355 | 695,000 |
| 2019/05/09 | 4,600 | 4,645 | 4,490 | 4,525 | 545,500 |
| 2019/05/08 | 4,470 | 4,575 | 4,465 | 4,575 | 415,800 |
| 2019/05/07 | 4,400 | 4,575 | 4,390 | 4,500 | 504,300 |
| 2019/04/26 | 4,545 | 4,545 | 4,390 | 4,415 | 397,900 |
| 2019/04/25 | 4,475 | 4,550 | 4,455 | 4,545 | 405,200 |
| 2019/04/24 | 4,450 | 4,490 | 4,410 | 4,475 | 474,300 |
| 2019/04/23 | 4,355 | 4,435 | 4,295 | 4,430 | 482,000 |
| 2019/04/22 | 4,305 | 4,425 | 4,280 | 4,400 | 407,600 |
| 2019/04/19 | 4,270 | 4,350 | 4,240 | 4,300 | 474,200 |
| 2019/04/18 | 4,330 | 4,370 | 4,215 | 4,220 | 536,400 |
| 2019/04/17 | 4,430 | 4,450 | 4,295 | 4,335 | 567,800 |
| 2019/04/16 | 4,430 | 4,510 | 4,385 | 4,425 | 540,500 |
| 2019/04/15 | 4,555 | 4,610 | 4,425 | 4,455 | 610,500 |
| 2019/04/12 | 4,555 | 4,595 | 4,480 | 4,535 | 633,800 |
| 2019/04/11 | 4,330 | 4,520 | 4,325 | 4,485 | 710,100 |
| 2019/04/10 | 4,235 | 4,385 | 4,215 | 4,330 | 981,700 |
| 2019/04/09 | 4,230 | 4,240 | 4,165 | 4,190 | 223,200 |
| 2019/04/08 | 4,190 | 4,225 | 4,160 | 4,225 | 249,600 |
| 2019/04/05 | 4,270 | 4,320 | 4,180 | 4,210 | 468,900 |
| 2019/04/04 | 4,135 | 4,245 | 4,045 | 4,230 | 555,800 |
| 2019/04/03 | 4,015 | 4,095 | 3,970 | 4,095 | 350,800 |
| 2019/04/02 | 4,110 | 4,150 | 4,015 | 4,025 | 326,200 |
| 2019/04/01 | 4,200 | 4,205 | 4,050 | 4,070 | 682,800 |
| 2019/03/29 | 4,200 | 4,285 | 4,140 | 4,200 | 637,300 |
| 2019/03/28 | 4,060 | 4,195 | 4,035 | 4,160 | 1,071,100 |
| 2019/03/27 | 3,970 | 3,975 | 3,890 | 3,920 | 212,700 |
| 2019/03/26 | 3,950 | 4,005 | 3,925 | 3,945 | 281,000 |
| 2019/03/25 | 3,930 | 3,970 | 3,875 | 3,895 | 371,700 |
| 2019/03/22 | 4,055 | 4,065 | 3,950 | 4,000 | 550,700 |
| 2019/03/20 | 3,800 | 3,990 | 3,760 | 3,990 | 953,100 |
| 2019/03/19 | 3,780 | 3,795 | 3,715 | 3,785 | 371,400 |
| 2019/03/18 | 3,710 | 3,790 | 3,630 | 3,780 | 502,900 |
| 2019/03/15 | 3,660 | 3,800 | 3,565 | 3,720 | 818,300 |
| 2019/03/14 | 3,840 | 3,850 | 3,735 | 3,740 | 379,100 |
| 2019/03/13 | 3,810 | 3,870 | 3,810 | 3,830 | 287,800 |
| 2019/03/12 | 3,825 | 3,840 | 3,780 | 3,810 | 207,500 |
| 2019/03/11 | 3,690 | 3,780 | 3,680 | 3,770 | 215,200 |
| 2019/03/08 | 3,735 | 3,745 | 3,665 | 3,690 | 306,300 |
| 2019/03/07 | 3,720 | 3,795 | 3,715 | 3,775 | 166,100 |
| 2019/03/06 | 3,800 | 3,815 | 3,720 | 3,755 | 240,200 |
| 2019/03/05 | 3,800 | 3,830 | 3,780 | 3,800 | 221,800 |
| 2019/03/04 | 3,870 | 3,905 | 3,840 | 3,860 | 276,600 |
| 2019/03/01 | 3,815 | 3,885 | 3,800 | 3,865 | 268,100 |
| 2019/02/28 | 3,770 | 3,815 | 3,755 | 3,800 | 239,100 |
| 2019/02/27 | 3,755 | 3,800 | 3,745 | 3,790 | 193,300 |
| 2019/02/26 | 3,745 | 3,770 | 3,700 | 3,760 | 262,500 |
| 2019/02/25 | 3,780 | 3,850 | 3,750 | 3,780 | 335,100 |
| 2019/02/22 | 3,830 | 3,895 | 3,700 | 3,710 | 822,400 |
| 2019/02/21 | 3,680 | 3,730 | 3,645 | 3,700 | 347,400 |
| 2019/02/20 | 3,630 | 3,680 | 3,620 | 3,660 | 291,300 |
| 2019/02/19 | 3,585 | 3,615 | 3,560 | 3,590 | 204,400 |
| 2019/02/18 | 3,585 | 3,665 | 3,585 | 3,605 | 436,500 |
| 2019/02/15 | 3,535 | 3,550 | 3,475 | 3,520 | 237,000 |
| 2019/02/14 | 3,555 | 3,575 | 3,525 | 3,565 | 180,300 |
| 2019/02/13 | 3,555 | 3,580 | 3,535 | 3,555 | 246,800 |
| 2019/02/12 | 3,410 | 3,505 | 3,410 | 3,505 | 223,500 |
| 2019/02/08 | 3,460 | 3,465 | 3,385 | 3,410 | 257,900 |
| 2019/02/07 | 3,540 | 3,545 | 3,475 | 3,505 | 193,200 |
| 2019/02/06 | 3,545 | 3,565 | 3,500 | 3,535 | 321,000 |
| 2019/02/05 | 3,520 | 3,585 | 3,500 | 3,500 | 326,000 |
| 2019/02/04 | 3,465 | 3,500 | 3,440 | 3,480 | 235,200 |
| 2019/02/01 | 3,395 | 3,490 | 3,365 | 3,485 | 366,500 |
| 2019/01/31 | 3,400 | 3,440 | 3,365 | 3,370 | 217,800 |
| 2019/01/30 | 3,475 | 3,475 | 3,340 | 3,350 | 538,700 |
| 2019/01/29 | 3,390 | 3,510 | 3,370 | 3,475 | 478,400 |
| 2019/01/28 | 3,360 | 3,395 | 3,340 | 3,385 | 233,400 |
| 2019/01/25 | 3,290 | 3,395 | 3,290 | 3,345 | 518,100 |
| 2019/01/24 | 3,360 | 3,420 | 3,345 | 3,385 | 310,600 |
| 2019/01/23 | 3,370 | 3,375 | 3,295 | 3,345 | 393,100 |
| 2019/01/22 | 3,400 | 3,415 | 3,360 | 3,390 | 389,900 |
| 2019/01/21 | 3,545 | 3,550 | 3,340 | 3,355 | 1,075,000 |
| 2019/01/18 | 3,630 | 3,635 | 3,390 | 3,510 | 984,300 |
| 2019/01/17 | 3,605 | 3,680 | 3,570 | 3,655 | 342,800 |
| 2019/01/16 | 3,655 | 3,690 | 3,580 | 3,595 | 299,700 |
| 2019/01/15 | 3,545 | 3,710 | 3,515 | 3,665 | 428,700 |
| 2019/01/11 | 3,680 | 3,730 | 3,555 | 3,570 | 518,000 |
| 2019/01/10 | 3,775 | 3,840 | 3,630 | 3,680 | 886,800 |
| 2019/01/09 | 3,425 | 3,600 | 3,425 | 3,580 | 1,151,100 |
| 2019/01/08 | 3,400 | 3,535 | 3,380 | 3,425 | 871,000 |
| 2019/01/07 | 3,430 | 3,470 | 3,285 | 3,330 | 428,600 |
| 2019/01/04 | 3,180 | 3,380 | 3,180 | 3,370 | 709,600 |