神戸天然物化学(6568)の株価時系列情報
神戸天然物化学(6568)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 | 1,496 | 1,500 | 1,463 | 1,500 | 9,100 |
| 2019/12/27 | 1,423 | 1,514 | 1,423 | 1,514 | 17,000 |
| 2019/12/26 | 1,424 | 1,433 | 1,416 | 1,422 | 15,600 |
| 2019/12/25 | 1,439 | 1,449 | 1,410 | 1,440 | 20,900 |
| 2019/12/24 | 1,433 | 1,440 | 1,421 | 1,436 | 17,700 |
| 2019/12/23 | 1,479 | 1,479 | 1,433 | 1,433 | 26,300 |
| 2019/12/20 | 1,509 | 1,509 | 1,474 | 1,486 | 11,000 |
| 2019/12/19 | 1,510 | 1,533 | 1,506 | 1,509 | 9,800 |
| 2019/12/18 | 1,550 | 1,550 | 1,500 | 1,510 | 16,400 |
| 2019/12/17 | 1,514 | 1,536 | 1,514 | 1,528 | 11,300 |
| 2019/12/16 | 1,505 | 1,518 | 1,501 | 1,512 | 12,200 |
| 2019/12/13 | 1,541 | 1,562 | 1,516 | 1,540 | 23,600 |
| 2019/12/12 | 1,600 | 1,609 | 1,542 | 1,542 | 31,900 |
| 2019/12/11 | 1,620 | 1,639 | 1,568 | 1,609 | 51,300 |
| 2019/12/10 | 1,640 | 1,649 | 1,565 | 1,628 | 73,300 |
| 2019/12/09 | 1,558 | 1,600 | 1,543 | 1,600 | 78,100 |
| 2019/12/06 | 1,480 | 1,533 | 1,478 | 1,533 | 26,100 |
| 2019/12/05 | 1,452 | 1,492 | 1,452 | 1,490 | 24,300 |
| 2019/12/04 | 1,440 | 1,466 | 1,440 | 1,450 | 30,100 |
| 2019/12/03 | 1,411 | 1,467 | 1,396 | 1,438 | 23,100 |
| 2019/12/02 | 1,425 | 1,446 | 1,400 | 1,411 | 15,600 |
| 2019/11/29 | 1,413 | 1,428 | 1,395 | 1,395 | 7,200 |
| 2019/11/28 | 1,432 | 1,441 | 1,411 | 1,412 | 9,900 |
| 2019/11/27 | 1,392 | 1,429 | 1,392 | 1,423 | 12,700 |
| 2019/11/26 | 1,381 | 1,398 | 1,381 | 1,392 | 6,300 |
| 2019/11/25 | 1,400 | 1,411 | 1,368 | 1,377 | 17,400 |
| 2019/11/22 | 1,371 | 1,385 | 1,368 | 1,370 | 12,200 |
| 2019/11/21 | 1,401 | 1,403 | 1,377 | 1,379 | 16,200 |
| 2019/11/20 | 1,425 | 1,425 | 1,407 | 1,407 | 3,600 |
| 2019/11/19 | 1,430 | 1,439 | 1,384 | 1,408 | 12,300 |
| 2019/11/18 | 1,424 | 1,440 | 1,420 | 1,430 | 9,000 |
| 2019/11/15 | 1,410 | 1,440 | 1,410 | 1,421 | 11,000 |
| 2019/11/14 | 1,447 | 1,447 | 1,403 | 1,410 | 15,100 |
| 2019/11/13 | 1,453 | 1,466 | 1,446 | 1,447 | 14,000 |
| 2019/11/12 | 1,467 | 1,482 | 1,452 | 1,455 | 8,400 |
| 2019/11/11 | 1,451 | 1,475 | 1,451 | 1,457 | 5,700 |
| 2019/11/08 | 1,483 | 1,486 | 1,449 | 1,450 | 29,300 |
| 2019/11/07 | 1,481 | 1,493 | 1,468 | 1,474 | 7,800 |
| 2019/11/06 | 1,505 | 1,516 | 1,482 | 1,482 | 14,500 |
| 2019/11/05 | 1,500 | 1,515 | 1,490 | 1,490 | 19,100 |
| 2019/11/01 | 1,494 | 1,499 | 1,480 | 1,490 | 10,400 |
| 2019/10/31 | 1,478 | 1,499 | 1,478 | 1,495 | 5,900 |
| 2019/10/30 | 1,485 | 1,496 | 1,476 | 1,476 | 8,800 |
| 2019/10/29 | 1,485 | 1,487 | 1,460 | 1,485 | 10,900 |
| 2019/10/28 | 1,478 | 1,501 | 1,459 | 1,485 | 16,800 |
| 2019/10/25 | 1,462 | 1,469 | 1,437 | 1,469 | 10,400 |
| 2019/10/24 | 1,448 | 1,461 | 1,435 | 1,435 | 8,300 |
| 2019/10/23 | 1,439 | 1,451 | 1,424 | 1,430 | 8,000 |
| 2019/10/21 | 1,405 | 1,442 | 1,405 | 1,440 | 6,800 |
| 2019/10/18 | 1,413 | 1,421 | 1,405 | 1,405 | 5,000 |
| 2019/10/17 | 1,399 | 1,417 | 1,399 | 1,413 | 5,100 |
| 2019/10/16 | 1,429 | 1,429 | 1,400 | 1,401 | 5,400 |
| 2019/10/15 | 1,426 | 1,431 | 1,399 | 1,399 | 8,300 |
| 2019/10/11 | 1,421 | 1,440 | 1,419 | 1,434 | 7,400 |
| 2019/10/10 | 1,496 | 1,497 | 1,420 | 1,420 | 9,400 |
| 2019/10/09 | 1,488 | 1,501 | 1,466 | 1,466 | 30,100 |
| 2019/10/08 | 1,473 | 1,532 | 1,469 | 1,489 | 49,400 |
| 2019/10/07 | 1,385 | 1,465 | 1,383 | 1,454 | 38,700 |
| 2019/10/04 | 1,406 | 1,420 | 1,366 | 1,382 | 11,400 |
| 2019/10/03 | 1,321 | 1,590 | 1,316 | 1,390 | 271,700 |
| 2019/10/02 | 1,317 | 1,340 | 1,317 | 1,336 | 4,800 |
| 2019/10/01 | 1,325 | 1,340 | 1,325 | 1,336 | 3,900 |
| 2019/09/30 | 1,343 | 1,343 | 1,318 | 1,319 | 4,900 |
| 2019/09/27 | 1,370 | 1,370 | 1,325 | 1,344 | 4,800 |
| 2019/09/26 | 1,350 | 1,381 | 1,350 | 1,376 | 8,300 |
| 2019/09/25 | 1,348 | 1,361 | 1,335 | 1,350 | 9,200 |
| 2019/09/24 | 1,314 | 1,327 | 1,307 | 1,318 | 9,800 |
| 2019/09/20 | 1,305 | 1,325 | 1,305 | 1,314 | 3,600 |
| 2019/09/19 | 1,306 | 1,314 | 1,298 | 1,301 | 11,200 |
| 2019/09/18 | 1,318 | 1,320 | 1,306 | 1,306 | 5,800 |
| 2019/09/17 | 1,314 | 1,332 | 1,313 | 1,325 | 3,600 |
| 2019/09/13 | 1,348 | 1,355 | 1,318 | 1,331 | 7,400 |
| 2019/09/12 | 1,360 | 1,370 | 1,314 | 1,348 | 12,100 |
| 2019/09/11 | 1,335 | 1,369 | 1,335 | 1,360 | 13,700 |
| 2019/09/10 | 1,327 | 1,350 | 1,327 | 1,336 | 7,900 |
| 2019/09/09 | 1,313 | 1,341 | 1,313 | 1,327 | 12,700 |
| 2019/09/06 | 1,301 | 1,316 | 1,301 | 1,313 | 7,400 |
| 2019/09/05 | 1,281 | 1,309 | 1,279 | 1,300 | 10,900 |
| 2019/09/04 | 1,281 | 1,284 | 1,270 | 1,276 | 3,200 |
| 2019/09/03 | 1,271 | 1,288 | 1,271 | 1,285 | 4,900 |
| 2019/09/02 | 1,272 | 1,273 | 1,257 | 1,271 | 5,500 |
| 2019/08/30 | 1,251 | 1,290 | 1,251 | 1,265 | 8,800 |
| 2019/08/29 | 1,250 | 1,265 | 1,249 | 1,253 | 4,500 |
| 2019/08/28 | 1,257 | 1,273 | 1,245 | 1,257 | 6,800 |
| 2019/08/27 | 1,266 | 1,266 | 1,238 | 1,240 | 4,200 |
| 2019/08/26 | 1,262 | 1,286 | 1,238 | 1,238 | 8,600 |
| 2019/08/23 | 1,330 | 1,330 | 1,285 | 1,290 | 5,700 |
| 2019/08/22 | 1,315 | 1,319 | 1,277 | 1,277 | 6,400 |
| 2019/08/21 | 1,325 | 1,353 | 1,317 | 1,323 | 13,700 |
| 2019/08/20 | 1,300 | 1,332 | 1,299 | 1,325 | 6,800 |
| 2019/08/19 | 1,271 | 1,290 | 1,270 | 1,281 | 5,900 |
| 2019/08/16 | 1,278 | 1,281 | 1,264 | 1,265 | 7,700 |
| 2019/08/15 | 1,257 | 1,288 | 1,250 | 1,278 | 13,300 |
| 2019/08/14 | 1,264 | 1,313 | 1,264 | 1,287 | 13,200 |
| 2019/08/13 | 1,181 | 1,280 | 1,181 | 1,261 | 42,300 |
| 2019/08/09 | 1,339 | 1,380 | 1,339 | 1,361 | 6,800 |
| 2019/08/08 | 1,359 | 1,363 | 1,332 | 1,332 | 16,300 |
| 2019/08/07 | 1,307 | 1,330 | 1,299 | 1,299 | 8,300 |
| 2019/08/06 | 1,262 | 1,325 | 1,255 | 1,305 | 15,800 |
| 2019/08/05 | 1,374 | 1,381 | 1,313 | 1,322 | 16,300 |
| 2019/08/02 | 1,400 | 1,406 | 1,367 | 1,389 | 14,200 |
| 2019/08/01 | 1,424 | 1,424 | 1,405 | 1,410 | 5,700 |
| 2019/07/31 | 1,422 | 1,437 | 1,407 | 1,424 | 5,700 |
| 2019/07/30 | 1,409 | 1,427 | 1,406 | 1,418 | 5,400 |
| 2019/07/29 | 1,420 | 1,420 | 1,408 | 1,408 | 4,800 |
| 2019/07/26 | 1,431 | 1,435 | 1,408 | 1,420 | 6,700 |
| 2019/07/25 | 1,452 | 1,452 | 1,422 | 1,431 | 5,000 |
| 2019/07/24 | 1,434 | 1,434 | 1,404 | 1,422 | 9,100 |
| 2019/07/23 | 1,404 | 1,422 | 1,404 | 1,404 | 6,300 |
| 2019/07/22 | 1,447 | 1,447 | 1,402 | 1,411 | 6,300 |
| 2019/07/19 | 1,439 | 1,450 | 1,420 | 1,425 | 7,900 |
| 2019/07/18 | 1,468 | 1,468 | 1,426 | 1,439 | 5,900 |
| 2019/07/17 | 1,470 | 1,470 | 1,440 | 1,458 | 10,200 |
| 2019/07/16 | 1,455 | 1,470 | 1,455 | 1,470 | 6,400 |
| 2019/07/12 | 1,461 | 1,474 | 1,438 | 1,470 | 13,100 |
| 2019/07/11 | 1,419 | 1,457 | 1,417 | 1,457 | 14,000 |
| 2019/07/10 | 1,457 | 1,457 | 1,405 | 1,419 | 27,200 |
| 2019/07/09 | 1,465 | 1,493 | 1,458 | 1,472 | 12,700 |
| 2019/07/08 | 1,502 | 1,502 | 1,458 | 1,464 | 13,800 |
| 2019/07/05 | 1,489 | 1,510 | 1,480 | 1,501 | 19,000 |
| 2019/07/04 | 1,503 | 1,530 | 1,473 | 1,484 | 43,400 |
| 2019/07/03 | 1,438 | 1,587 | 1,415 | 1,506 | 267,900 |
| 2019/07/02 | 1,400 | 1,401 | 1,380 | 1,388 | 14,400 |
| 2019/07/01 | 1,397 | 1,419 | 1,390 | 1,412 | 13,000 |
| 2019/06/28 | 1,378 | 1,412 | 1,365 | 1,381 | 10,400 |
| 2019/06/27 | 1,359 | 1,377 | 1,331 | 1,377 | 9,100 |
| 2019/06/26 | 1,341 | 1,365 | 1,327 | 1,359 | 11,000 |
| 2019/06/25 | 1,364 | 1,393 | 1,340 | 1,340 | 52,200 |
| 2019/06/24 | 1,415 | 1,419 | 1,390 | 1,394 | 12,800 |
| 2019/06/21 | 1,441 | 1,441 | 1,409 | 1,414 | 14,900 |
| 2019/06/20 | 1,425 | 1,450 | 1,402 | 1,446 | 13,000 |
| 2019/06/19 | 1,426 | 1,451 | 1,418 | 1,423 | 18,800 |
| 2019/06/18 | 1,460 | 1,490 | 1,402 | 1,416 | 23,800 |
| 2019/06/17 | 1,515 | 1,515 | 1,451 | 1,456 | 19,000 |
| 2019/06/14 | 1,496 | 1,516 | 1,469 | 1,491 | 19,700 |
| 2019/06/13 | 1,466 | 1,489 | 1,452 | 1,471 | 25,000 |
| 2019/06/12 | 1,506 | 1,506 | 1,460 | 1,483 | 25,000 |
| 2019/06/11 | 1,510 | 1,513 | 1,486 | 1,504 | 20,400 |
| 2019/06/10 | 1,549 | 1,549 | 1,503 | 1,508 | 17,500 |
| 2019/06/07 | 1,500 | 1,537 | 1,490 | 1,526 | 15,500 |
| 2019/06/06 | 1,547 | 1,570 | 1,484 | 1,484 | 73,500 |
| 2019/06/05 | 1,515 | 1,594 | 1,503 | 1,524 | 94,500 |
| 2019/06/04 | 1,450 | 1,519 | 1,412 | 1,509 | 52,200 |
| 2019/06/03 | 1,517 | 1,517 | 1,442 | 1,450 | 43,700 |
| 2019/05/31 | 1,600 | 1,647 | 1,500 | 1,519 | 120,400 |
| 2019/05/30 | 1,424 | 1,630 | 1,423 | 1,565 | 196,600 |
| 2019/05/29 | 1,346 | 1,432 | 1,314 | 1,423 | 47,600 |
| 2019/05/28 | 1,347 | 1,360 | 1,287 | 1,351 | 24,000 |
| 2019/05/27 | 1,335 | 1,387 | 1,325 | 1,336 | 30,300 |
| 2019/05/24 | 1,312 | 1,374 | 1,290 | 1,335 | 49,800 |
| 2019/05/23 | 1,251 | 1,350 | 1,238 | 1,252 | 41,800 |
| 2019/05/22 | 1,241 | 1,257 | 1,230 | 1,251 | 14,900 |
| 2019/05/21 | 1,224 | 1,253 | 1,223 | 1,238 | 11,700 |
| 2019/05/20 | 1,252 | 1,263 | 1,230 | 1,254 | 14,000 |
| 2019/05/17 | 1,245 | 1,259 | 1,228 | 1,244 | 16,100 |
| 2019/05/16 | 1,262 | 1,264 | 1,222 | 1,244 | 11,600 |
| 2019/05/15 | 1,224 | 1,284 | 1,204 | 1,265 | 27,900 |
| 2019/05/14 | 1,174 | 1,226 | 1,117 | 1,218 | 98,100 |
| 2019/05/13 | 1,413 | 1,461 | 1,378 | 1,384 | 25,700 |
| 2019/05/10 | 1,411 | 1,413 | 1,377 | 1,396 | 25,900 |
| 2019/05/09 | 1,414 | 1,414 | 1,395 | 1,402 | 16,700 |
| 2019/05/08 | 1,403 | 1,425 | 1,398 | 1,400 | 11,800 |
| 2019/05/07 | 1,431 | 1,439 | 1,409 | 1,418 | 14,000 |
| 2019/04/26 | 1,431 | 1,439 | 1,424 | 1,431 | 10,900 |
| 2019/04/25 | 1,430 | 1,453 | 1,416 | 1,453 | 11,400 |
| 2019/04/24 | 1,434 | 1,434 | 1,409 | 1,413 | 20,400 |
| 2019/04/23 | 1,439 | 1,448 | 1,419 | 1,430 | 15,900 |
| 2019/04/22 | 1,443 | 1,447 | 1,422 | 1,439 | 15,700 |
| 2019/04/19 | 1,459 | 1,470 | 1,420 | 1,446 | 24,000 |
| 2019/04/18 | 1,470 | 1,487 | 1,451 | 1,452 | 16,600 |
| 2019/04/17 | 1,493 | 1,500 | 1,456 | 1,462 | 29,600 |
| 2019/04/16 | 1,492 | 1,504 | 1,470 | 1,470 | 14,200 |
| 2019/04/15 | 1,448 | 1,491 | 1,448 | 1,491 | 19,800 |
| 2019/04/12 | 1,461 | 1,461 | 1,441 | 1,446 | 23,500 |
| 2019/04/11 | 1,460 | 1,470 | 1,455 | 1,460 | 11,200 |
| 2019/04/10 | 1,468 | 1,468 | 1,450 | 1,460 | 17,900 |
| 2019/04/09 | 1,490 | 1,492 | 1,438 | 1,450 | 51,700 |
| 2019/04/08 | 1,551 | 1,551 | 1,498 | 1,508 | 19,800 |
| 2019/04/05 | 1,531 | 1,550 | 1,529 | 1,532 | 15,100 |
| 2019/04/04 | 1,531 | 1,568 | 1,522 | 1,530 | 20,100 |
| 2019/04/03 | 1,525 | 1,548 | 1,520 | 1,540 | 12,500 |
| 2019/04/02 | 1,578 | 1,578 | 1,530 | 1,536 | 17,100 |
| 2019/04/01 | 1,505 | 1,575 | 1,505 | 1,555 | 30,800 |
| 2019/03/29 | 1,509 | 1,529 | 1,496 | 1,496 | 12,900 |
| 2019/03/28 | 1,486 | 1,510 | 1,471 | 1,506 | 14,200 |
| 2019/03/27 | 1,481 | 1,511 | 1,464 | 1,511 | 22,900 |
| 2019/03/26 | 1,487 | 1,517 | 1,481 | 1,495 | 22,000 |
| 2019/03/25 | 1,521 | 1,521 | 1,485 | 1,497 | 23,000 |
| 2019/03/22 | 1,540 | 1,553 | 1,531 | 1,535 | 18,000 |
| 2019/03/20 | 1,542 | 1,543 | 1,525 | 1,535 | 24,600 |
| 2019/03/19 | 1,551 | 1,569 | 1,541 | 1,542 | 19,400 |
| 2019/03/18 | 1,606 | 1,609 | 1,558 | 1,571 | 16,600 |
| 2019/03/15 | 1,634 | 1,634 | 1,606 | 1,608 | 12,100 |
| 2019/03/14 | 1,640 | 1,647 | 1,612 | 1,621 | 16,600 |
| 2019/03/13 | 1,665 | 1,673 | 1,633 | 1,634 | 14,600 |
| 2019/03/12 | 1,672 | 1,672 | 1,650 | 1,655 | 21,700 |
| 2019/03/11 | 1,657 | 1,712 | 1,652 | 1,660 | 9,200 |
| 2019/03/08 | 1,697 | 1,697 | 1,642 | 1,657 | 16,300 |
| 2019/03/07 | 1,706 | 1,708 | 1,670 | 1,670 | 14,500 |
| 2019/03/06 | 1,711 | 1,729 | 1,701 | 1,704 | 6,200 |
| 2019/03/05 | 1,719 | 1,726 | 1,705 | 1,709 | 7,000 |
| 2019/03/04 | 1,710 | 1,760 | 1,710 | 1,720 | 9,100 |
| 2019/03/01 | 1,704 | 1,740 | 1,700 | 1,709 | 9,800 |
| 2019/02/28 | 1,708 | 1,719 | 1,700 | 1,718 | 9,000 |
| 2019/02/27 | 1,703 | 1,723 | 1,697 | 1,720 | 7,000 |
| 2019/02/26 | 1,710 | 1,740 | 1,692 | 1,702 | 15,600 |
| 2019/02/25 | 1,742 | 1,742 | 1,702 | 1,710 | 7,700 |
| 2019/02/22 | 1,736 | 1,756 | 1,702 | 1,702 | 10,200 |
| 2019/02/21 | 1,751 | 1,759 | 1,735 | 1,736 | 10,800 |
| 2019/02/20 | 1,756 | 1,777 | 1,737 | 1,743 | 9,700 |
| 2019/02/19 | 1,727 | 1,757 | 1,702 | 1,749 | 10,200 |
| 2019/02/18 | 1,777 | 1,788 | 1,738 | 1,738 | 19,600 |
| 2019/02/15 | 1,751 | 1,773 | 1,713 | 1,737 | 13,100 |
| 2019/02/14 | 1,688 | 1,752 | 1,688 | 1,751 | 11,000 |
| 2019/02/13 | 1,656 | 1,728 | 1,600 | 1,688 | 36,200 |
| 2019/02/12 | 1,738 | 1,760 | 1,713 | 1,719 | 10,100 |
| 2019/02/08 | 1,722 | 1,750 | 1,712 | 1,728 | 11,900 |
| 2019/02/07 | 1,787 | 1,790 | 1,750 | 1,756 | 13,800 |
| 2019/02/06 | 1,835 | 1,835 | 1,789 | 1,789 | 13,000 |
| 2019/02/05 | 1,888 | 1,900 | 1,835 | 1,835 | 11,500 |
| 2019/02/04 | 1,882 | 1,948 | 1,882 | 1,885 | 16,500 |
| 2019/02/01 | 1,852 | 1,900 | 1,835 | 1,882 | 22,000 |
| 2019/01/31 | 1,810 | 1,859 | 1,810 | 1,853 | 15,400 |
| 2019/01/30 | 1,800 | 1,823 | 1,792 | 1,810 | 14,500 |
| 2019/01/29 | 1,810 | 1,827 | 1,794 | 1,827 | 10,400 |
| 2019/01/28 | 1,849 | 1,849 | 1,801 | 1,801 | 9,900 |
| 2019/01/25 | 1,840 | 1,873 | 1,801 | 1,849 | 14,800 |
| 2019/01/24 | 1,840 | 1,840 | 1,802 | 1,840 | 14,500 |
| 2019/01/23 | 1,704 | 1,830 | 1,704 | 1,817 | 17,500 |
| 2019/01/22 | 1,769 | 1,770 | 1,680 | 1,703 | 18,400 |
| 2019/01/21 | 1,850 | 1,850 | 1,762 | 1,764 | 17,700 |
| 2019/01/18 | 1,747 | 1,825 | 1,742 | 1,810 | 20,200 |
| 2019/01/17 | 1,747 | 1,757 | 1,702 | 1,737 | 12,100 |
| 2019/01/16 | 1,756 | 1,795 | 1,729 | 1,729 | 10,600 |
| 2019/01/15 | 1,700 | 1,798 | 1,696 | 1,756 | 10,900 |
| 2019/01/11 | 1,673 | 1,735 | 1,670 | 1,696 | 7,200 |
| 2019/01/10 | 1,746 | 1,746 | 1,653 | 1,668 | 17,700 |
| 2019/01/09 | 1,779 | 1,789 | 1,708 | 1,746 | 12,900 |
| 2019/01/08 | 1,762 | 1,791 | 1,760 | 1,779 | 19,400 |
| 2019/01/07 | 1,725 | 1,767 | 1,723 | 1,762 | 30,700 |
| 2019/01/04 | 1,602 | 1,694 | 1,590 | 1,673 | 16,200 |