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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,094 | 1,097 | 1,091 | 1,092 | 8,800 |
| 2024/12/27 | 1,078 | 1,090 | 1,075 | 1,090 | 7,200 |
| 2024/12/26 | 1,066 | 1,076 | 1,065 | 1,070 | 19,200 |
| 2024/12/25 | 1,093 | 1,093 | 1,069 | 1,075 | 13,200 |
| 2024/12/24 | 1,075 | 1,078 | 1,070 | 1,073 | 10,200 |
| 2024/12/23 | 1,084 | 1,085 | 1,070 | 1,075 | 19,600 |
| 2024/12/20 | 1,088 | 1,088 | 1,079 | 1,083 | 28,000 |
| 2024/12/19 | 1,085 | 1,098 | 1,070 | 1,088 | 11,000 |
| 2024/12/18 | 1,095 | 1,098 | 1,086 | 1,095 | 10,300 |
| 2024/12/17 | 1,110 | 1,112 | 1,080 | 1,095 | 8,500 |
| 2024/12/16 | 1,121 | 1,121 | 1,110 | 1,110 | 4,900 |
| 2024/12/13 | 1,136 | 1,136 | 1,113 | 1,120 | 8,100 |
| 2024/12/12 | 1,130 | 1,134 | 1,114 | 1,114 | 5,000 |
| 2024/12/11 | 1,127 | 1,133 | 1,116 | 1,130 | 3,000 |
| 2024/12/10 | 1,120 | 1,124 | 1,115 | 1,123 | 5,600 |
| 2024/12/09 | 1,135 | 1,135 | 1,120 | 1,128 | 4,100 |
| 2024/12/06 | 1,124 | 1,143 | 1,116 | 1,118 | 7,200 |
| 2024/12/05 | 1,113 | 1,134 | 1,112 | 1,124 | 6,000 |
| 2024/12/04 | 1,134 | 1,139 | 1,111 | 1,111 | 6,400 |
| 2024/12/03 | 1,131 | 1,145 | 1,101 | 1,134 | 7,700 |
| 2024/12/02 | 1,121 | 1,144 | 1,112 | 1,126 | 3,100 |
| 2024/11/29 | 1,116 | 1,135 | 1,110 | 1,121 | 6,100 |
| 2024/11/28 | 1,150 | 1,159 | 1,129 | 1,133 | 3,700 |
| 2024/11/27 | 1,140 | 1,150 | 1,128 | 1,149 | 3,800 |
| 2024/11/26 | 1,158 | 1,158 | 1,133 | 1,149 | 1,700 |
| 2024/11/25 | 1,138 | 1,153 | 1,122 | 1,150 | 11,700 |
| 2024/11/22 | 1,124 | 1,135 | 1,115 | 1,115 | 2,100 |
| 2024/11/21 | 1,105 | 1,136 | 1,082 | 1,124 | 9,200 |
| 2024/11/20 | 1,103 | 1,119 | 1,090 | 1,105 | 7,300 |
| 2024/11/19 | 1,104 | 1,129 | 1,104 | 1,104 | 5,500 |
| 2024/11/18 | 1,101 | 1,105 | 1,088 | 1,105 | 3,000 |
| 2024/11/15 | 1,097 | 1,109 | 1,081 | 1,105 | 4,600 |
| 2024/11/14 | 1,080 | 1,119 | 1,080 | 1,102 | 9,300 |
| 2024/11/13 | 1,070 | 1,080 | 1,062 | 1,080 | 8,500 |
| 2024/11/12 | 1,074 | 1,086 | 1,074 | 1,075 | 4,100 |
| 2024/11/11 | 1,100 | 1,100 | 1,051 | 1,069 | 14,600 |
| 2024/11/08 | 1,143 | 1,143 | 1,126 | 1,135 | 4,500 |
| 2024/11/07 | 1,139 | 1,150 | 1,136 | 1,143 | 2,000 |
| 2024/11/06 | 1,140 | 1,150 | 1,127 | 1,131 | 5,300 |
| 2024/11/05 | 1,130 | 1,165 | 1,130 | 1,136 | 3,400 |
| 2024/11/01 | 1,156 | 1,156 | 1,129 | 1,134 | 8,700 |
| 2024/10/31 | 1,150 | 1,160 | 1,136 | 1,154 | 7,300 |
| 2024/10/30 | 1,164 | 1,180 | 1,148 | 1,151 | 4,800 |
| 2024/10/29 | 1,151 | 1,171 | 1,151 | 1,167 | 2,200 |
| 2024/10/28 | 1,123 | 1,159 | 1,123 | 1,150 | 1,400 |
| 2024/10/25 | 1,166 | 1,166 | 1,123 | 1,136 | 5,100 |
| 2024/10/24 | 1,130 | 1,149 | 1,120 | 1,120 | 6,700 |
| 2024/10/23 | 1,155 | 1,155 | 1,130 | 1,130 | 8,300 |
| 2024/10/22 | 1,154 | 1,155 | 1,143 | 1,150 | 6,500 |
| 2024/10/21 | 1,149 | 1,164 | 1,148 | 1,153 | 6,200 |
| 2024/10/18 | 1,138 | 1,150 | 1,137 | 1,148 | 2,700 |
| 2024/10/17 | 1,136 | 1,156 | 1,136 | 1,142 | 3,300 |
| 2024/10/16 | 1,128 | 1,154 | 1,127 | 1,136 | 14,500 |
| 2024/10/15 | 1,128 | 1,134 | 1,126 | 1,126 | 1,800 |
| 2024/10/11 | 1,126 | 1,150 | 1,123 | 1,140 | 8,900 |
| 2024/10/10 | 1,134 | 1,141 | 1,126 | 1,126 | 3,500 |
| 2024/10/09 | 1,136 | 1,142 | 1,122 | 1,133 | 6,200 |
| 2024/10/08 | 1,137 | 1,144 | 1,121 | 1,136 | 5,300 |
| 2024/10/07 | 1,130 | 1,146 | 1,121 | 1,121 | 4,900 |
| 2024/10/04 | 1,150 | 1,157 | 1,126 | 1,126 | 4,300 |
| 2024/10/03 | 1,144 | 1,158 | 1,131 | 1,150 | 10,900 |
| 2024/10/02 | 1,120 | 1,145 | 1,120 | 1,127 | 28,800 |
| 2024/10/01 | 1,089 | 1,125 | 1,080 | 1,087 | 312,100 |
| 2024/09/30 | 1,083 | 1,089 | 1,070 | 1,089 | 15,800 |
| 2024/09/27 | 1,116 | 1,123 | 1,110 | 1,117 | 17,700 |
| 2024/09/26 | 1,157 | 1,157 | 1,111 | 1,124 | 22,800 |
| 2024/09/25 | 1,173 | 1,173 | 1,152 | 1,157 | 6,900 |
| 2024/09/24 | 1,150 | 1,160 | 1,138 | 1,143 | 13,300 |
| 2024/09/20 | 1,171 | 1,174 | 1,160 | 1,163 | 11,900 |
| 2024/09/19 | 1,164 | 1,175 | 1,161 | 1,166 | 6,200 |
| 2024/09/18 | 1,179 | 1,183 | 1,173 | 1,173 | 1,700 |
| 2024/09/17 | 1,170 | 1,180 | 1,130 | 1,177 | 6,100 |
| 2024/09/13 | 1,170 | 1,170 | 1,151 | 1,161 | 5,900 |
| 2024/09/12 | 1,165 | 1,170 | 1,160 | 1,168 | 5,100 |
| 2024/09/11 | 1,190 | 1,198 | 1,151 | 1,155 | 13,600 |
| 2024/09/10 | 1,196 | 1,200 | 1,180 | 1,195 | 3,300 |
| 2024/09/09 | 1,163 | 1,189 | 1,163 | 1,180 | 2,200 |
| 2024/09/06 | 1,198 | 1,198 | 1,180 | 1,180 | 2,700 |
| 2024/09/05 | 1,197 | 1,204 | 1,180 | 1,193 | 5,700 |
| 2024/09/04 | 1,203 | 1,203 | 1,191 | 1,200 | 5,800 |
| 2024/09/03 | 1,188 | 1,215 | 1,188 | 1,205 | 11,700 |
| 2024/09/02 | 1,203 | 1,205 | 1,188 | 1,188 | 5,700 |
| 2024/08/30 | 1,210 | 1,211 | 1,193 | 1,203 | 6,000 |
| 2024/08/29 | 1,210 | 1,219 | 1,210 | 1,211 | 4,200 |
| 2024/08/28 | 1,227 | 1,227 | 1,206 | 1,210 | 4,900 |
| 2024/08/27 | 1,220 | 1,228 | 1,215 | 1,228 | 4,100 |
| 2024/08/26 | 1,220 | 1,220 | 1,202 | 1,220 | 5,600 |
| 2024/08/23 | 1,218 | 1,225 | 1,198 | 1,220 | 5,200 |
| 2024/08/22 | 1,195 | 1,200 | 1,195 | 1,197 | 4,100 |
| 2024/08/21 | 1,212 | 1,226 | 1,193 | 1,195 | 4,300 |
| 2024/08/20 | 1,205 | 1,232 | 1,175 | 1,211 | 2,600 |
| 2024/08/19 | 1,201 | 1,206 | 1,163 | 1,163 | 9,900 |
| 2024/08/16 | 1,172 | 1,222 | 1,172 | 1,201 | 12,100 |
| 2024/08/15 | 1,161 | 1,171 | 1,157 | 1,170 | 10,200 |
| 2024/08/14 | 1,115 | 1,179 | 1,115 | 1,135 | 7,600 |
| 2024/08/13 | 1,080 | 1,125 | 1,077 | 1,115 | 12,400 |
| 2024/08/09 | 1,111 | 1,149 | 1,094 | 1,125 | 7,800 |
| 2024/08/08 | 1,078 | 1,124 | 1,075 | 1,091 | 9,000 |
| 2024/08/07 | 1,030 | 1,095 | 1,023 | 1,080 | 42,500 |
| 2024/08/06 | 1,100 | 1,149 | 1,055 | 1,060 | 11,600 |
| 2024/08/05 | 1,169 | 1,199 | 977 | 1,028 | 64,400 |
| 2024/08/02 | 1,260 | 1,260 | 1,181 | 1,227 | 28,700 |
| 2024/08/01 | 1,288 | 1,288 | 1,251 | 1,260 | 11,400 |
| 2024/07/31 | 1,292 | 1,295 | 1,284 | 1,290 | 6,600 |
| 2024/07/30 | 1,286 | 1,293 | 1,281 | 1,292 | 10,600 |
| 2024/07/29 | 1,291 | 1,297 | 1,281 | 1,290 | 2,800 |
| 2024/07/26 | 1,280 | 1,299 | 1,280 | 1,291 | 5,000 |
| 2024/07/25 | 1,274 | 1,286 | 1,263 | 1,278 | 14,400 |
| 2024/07/24 | 1,305 | 1,307 | 1,281 | 1,282 | 9,800 |
| 2024/07/23 | 1,308 | 1,313 | 1,298 | 1,305 | 7,700 |
| 2024/07/22 | 1,313 | 1,313 | 1,300 | 1,308 | 7,800 |
| 2024/07/19 | 1,317 | 1,317 | 1,306 | 1,313 | 3,900 |
| 2024/07/18 | 1,307 | 1,324 | 1,307 | 1,308 | 6,300 |
| 2024/07/17 | 1,321 | 1,321 | 1,307 | 1,307 | 4,800 |
| 2024/07/16 | 1,314 | 1,314 | 1,306 | 1,314 | 3,900 |
| 2024/07/12 | 1,319 | 1,326 | 1,309 | 1,314 | 7,800 |
| 2024/07/11 | 1,310 | 1,320 | 1,304 | 1,320 | 7,400 |
| 2024/07/10 | 1,312 | 1,312 | 1,295 | 1,312 | 12,000 |
| 2024/07/09 | 1,327 | 1,327 | 1,312 | 1,312 | 2,400 |
| 2024/07/08 | 1,310 | 1,329 | 1,310 | 1,320 | 4,400 |
| 2024/07/05 | 1,322 | 1,323 | 1,310 | 1,310 | 4,700 |
| 2024/07/04 | 1,338 | 1,339 | 1,310 | 1,322 | 5,600 |
| 2024/07/03 | 1,320 | 1,332 | 1,313 | 1,332 | 7,900 |
| 2024/07/02 | 1,312 | 1,323 | 1,312 | 1,322 | 6,700 |
| 2024/07/01 | 1,310 | 1,317 | 1,302 | 1,313 | 3,500 |
| 2024/06/28 | 1,307 | 1,321 | 1,305 | 1,305 | 9,100 |
| 2024/06/27 | 1,324 | 1,324 | 1,306 | 1,306 | 5,500 |
| 2024/06/26 | 1,310 | 1,317 | 1,300 | 1,308 | 11,900 |
| 2024/06/25 | 1,291 | 1,327 | 1,290 | 1,306 | 6,500 |
| 2024/06/24 | 1,290 | 1,303 | 1,281 | 1,282 | 11,200 |
| 2024/06/21 | 1,299 | 1,300 | 1,282 | 1,291 | 6,400 |
| 2024/06/20 | 1,296 | 1,302 | 1,288 | 1,293 | 3,900 |
| 2024/06/19 | 1,290 | 1,309 | 1,282 | 1,287 | 8,500 |
| 2024/06/18 | 1,296 | 1,299 | 1,284 | 1,284 | 5,000 |
| 2024/06/17 | 1,291 | 1,303 | 1,283 | 1,289 | 2,600 |
| 2024/06/14 | 1,277 | 1,307 | 1,277 | 1,295 | 6,900 |
| 2024/06/13 | 1,300 | 1,311 | 1,292 | 1,307 | 4,000 |
| 2024/06/12 | 1,323 | 1,345 | 1,286 | 1,287 | 15,200 |
| 2024/06/11 | 1,315 | 1,350 | 1,314 | 1,337 | 22,300 |
| 2024/06/10 | 1,280 | 1,315 | 1,268 | 1,314 | 10,600 |
| 2024/06/07 | 1,260 | 1,290 | 1,260 | 1,285 | 11,200 |
| 2024/06/06 | 1,264 | 1,276 | 1,260 | 1,272 | 14,500 |
| 2024/06/05 | 1,268 | 1,295 | 1,266 | 1,268 | 17,900 |
| 2024/06/04 | 1,287 | 1,299 | 1,287 | 1,298 | 4,300 |
| 2024/06/03 | 1,290 | 1,298 | 1,278 | 1,281 | 10,600 |
| 2024/05/31 | 1,260 | 1,292 | 1,260 | 1,283 | 13,600 |
| 2024/05/30 | 1,257 | 1,276 | 1,251 | 1,253 | 24,300 |
| 2024/05/29 | 1,287 | 1,303 | 1,264 | 1,274 | 17,300 |
| 2024/05/28 | 1,292 | 1,294 | 1,271 | 1,284 | 14,100 |
| 2024/05/27 | 1,297 | 1,297 | 1,262 | 1,287 | 16,500 |
| 2024/05/24 | 1,255 | 1,297 | 1,255 | 1,290 | 20,700 |
| 2024/05/23 | 1,295 | 1,298 | 1,255 | 1,265 | 40,000 |
| 2024/05/22 | 1,317 | 1,318 | 1,287 | 1,295 | 41,300 |
| 2024/05/21 | 1,316 | 1,330 | 1,311 | 1,317 | 13,900 |
| 2024/05/20 | 1,326 | 1,329 | 1,308 | 1,314 | 31,200 |
| 2024/05/17 | 1,335 | 1,340 | 1,307 | 1,325 | 38,400 |
| 2024/05/16 | 1,318 | 1,338 | 1,315 | 1,335 | 33,700 |
| 2024/05/15 | 1,350 | 1,351 | 1,310 | 1,311 | 65,000 |
| 2024/05/14 | 1,415 | 1,436 | 1,333 | 1,346 | 88,800 |
| 2024/05/13 | 1,425 | 1,467 | 1,425 | 1,467 | 23,600 |
| 2024/05/10 | 1,425 | 1,440 | 1,422 | 1,424 | 8,800 |
| 2024/05/09 | 1,449 | 1,449 | 1,423 | 1,425 | 9,900 |
| 2024/05/08 | 1,431 | 1,448 | 1,430 | 1,430 | 10,400 |
| 2024/05/07 | 1,434 | 1,443 | 1,423 | 1,443 | 7,700 |
| 2024/05/02 | 1,438 | 1,438 | 1,422 | 1,425 | 5,700 |
| 2024/05/01 | 1,433 | 1,441 | 1,410 | 1,434 | 13,100 |
| 2024/04/30 | 1,410 | 1,430 | 1,400 | 1,430 | 14,300 |
| 2024/04/26 | 1,408 | 1,408 | 1,396 | 1,398 | 6,300 |
| 2024/04/25 | 1,396 | 1,406 | 1,390 | 1,405 | 5,000 |
| 2024/04/24 | 1,390 | 1,411 | 1,390 | 1,396 | 7,800 |
| 2024/04/23 | 1,389 | 1,395 | 1,389 | 1,390 | 3,700 |
| 2024/04/22 | 1,364 | 1,391 | 1,364 | 1,390 | 8,000 |
| 2024/04/19 | 1,387 | 1,400 | 1,358 | 1,364 | 19,500 |
| 2024/04/18 | 1,398 | 1,401 | 1,380 | 1,386 | 7,800 |
| 2024/04/17 | 1,400 | 1,406 | 1,370 | 1,380 | 26,100 |
| 2024/04/16 | 1,420 | 1,422 | 1,395 | 1,403 | 41,000 |
| 2024/04/15 | 1,416 | 1,429 | 1,416 | 1,427 | 13,100 |
| 2024/04/12 | 1,439 | 1,439 | 1,415 | 1,415 | 7,400 |
| 2024/04/11 | 1,437 | 1,455 | 1,422 | 1,422 | 14,800 |
| 2024/04/10 | 1,446 | 1,462 | 1,440 | 1,450 | 7,600 |
| 2024/04/09 | 1,434 | 1,455 | 1,421 | 1,439 | 31,900 |
| 2024/04/08 | 1,390 | 1,403 | 1,387 | 1,390 | 8,900 |
| 2024/04/05 | 1,388 | 1,399 | 1,378 | 1,387 | 12,100 |
| 2024/04/04 | 1,398 | 1,414 | 1,385 | 1,393 | 12,900 |
| 2024/04/03 | 1,392 | 1,410 | 1,375 | 1,398 | 16,000 |
| 2024/04/02 | 1,420 | 1,430 | 1,397 | 1,397 | 17,600 |
| 2024/04/01 | 1,480 | 1,480 | 1,430 | 1,430 | 25,100 |
| 2024/03/29 | 1,455 | 1,485 | 1,446 | 1,471 | 23,200 |
| 2024/03/28 | 1,448 | 1,457 | 1,435 | 1,454 | 11,500 |
| 2024/03/27 | 1,444 | 1,449 | 1,430 | 1,449 | 13,200 |
| 2024/03/26 | 1,425 | 1,438 | 1,410 | 1,436 | 16,900 |
| 2024/03/25 | 1,420 | 1,442 | 1,407 | 1,421 | 15,900 |
| 2024/03/22 | 1,442 | 1,442 | 1,409 | 1,411 | 18,100 |
| 2024/03/21 | 1,444 | 1,451 | 1,427 | 1,434 | 20,300 |
| 2024/03/19 | 1,407 | 1,438 | 1,405 | 1,433 | 16,400 |
| 2024/03/18 | 1,394 | 1,406 | 1,394 | 1,402 | 6,600 |
| 2024/03/15 | 1,370 | 1,395 | 1,370 | 1,394 | 5,200 |
| 2024/03/14 | 1,374 | 1,389 | 1,370 | 1,375 | 14,400 |
| 2024/03/13 | 1,385 | 1,388 | 1,363 | 1,374 | 7,400 |
| 2024/03/12 | 1,368 | 1,383 | 1,361 | 1,374 | 37,800 |
| 2024/03/11 | 1,398 | 1,398 | 1,372 | 1,383 | 14,900 |
| 2024/03/08 | 1,387 | 1,414 | 1,387 | 1,409 | 13,500 |
| 2024/03/07 | 1,415 | 1,431 | 1,392 | 1,394 | 19,900 |
| 2024/03/06 | 1,388 | 1,413 | 1,387 | 1,402 | 8,700 |
| 2024/03/05 | 1,411 | 1,411 | 1,380 | 1,387 | 19,200 |
| 2024/03/04 | 1,422 | 1,422 | 1,394 | 1,401 | 20,100 |
| 2024/03/01 | 1,410 | 1,432 | 1,404 | 1,412 | 11,700 |
| 2024/02/29 | 1,438 | 1,438 | 1,406 | 1,409 | 18,900 |
| 2024/02/28 | 1,424 | 1,434 | 1,417 | 1,429 | 19,000 |
| 2024/02/27 | 1,408 | 1,432 | 1,406 | 1,426 | 21,400 |
| 2024/02/26 | 1,401 | 1,413 | 1,388 | 1,395 | 27,500 |
| 2024/02/22 | 1,388 | 1,399 | 1,368 | 1,387 | 30,700 |
| 2024/02/21 | 1,394 | 1,394 | 1,350 | 1,358 | 28,200 |
| 2024/02/20 | 1,376 | 1,392 | 1,355 | 1,370 | 36,700 |
| 2024/02/19 | 1,339 | 1,389 | 1,333 | 1,356 | 41,100 |
| 2024/02/16 | 1,348 | 1,348 | 1,322 | 1,332 | 27,300 |
| 2024/02/15 | 1,331 | 1,340 | 1,305 | 1,322 | 34,000 |
| 2024/02/14 | 1,382 | 1,382 | 1,331 | 1,331 | 54,900 |
| 2024/02/13 | 1,436 | 1,437 | 1,338 | 1,381 | 153,400 |
| 2024/02/09 | 1,470 | 1,496 | 1,463 | 1,496 | 18,600 |
| 2024/02/08 | 1,491 | 1,491 | 1,463 | 1,471 | 43,500 |
| 2024/02/07 | 1,505 | 1,505 | 1,475 | 1,494 | 21,000 |
| 2024/02/06 | 1,501 | 1,505 | 1,480 | 1,494 | 14,100 |
| 2024/02/05 | 1,507 | 1,519 | 1,501 | 1,511 | 5,200 |
| 2024/02/02 | 1,509 | 1,527 | 1,493 | 1,512 | 26,400 |
| 2024/02/01 | 1,514 | 1,514 | 1,486 | 1,493 | 8,800 |
| 2024/01/31 | 1,517 | 1,517 | 1,491 | 1,502 | 9,800 |
| 2024/01/30 | 1,491 | 1,519 | 1,487 | 1,517 | 11,700 |
| 2024/01/29 | 1,516 | 1,516 | 1,486 | 1,491 | 16,100 |
| 2024/01/26 | 1,500 | 1,533 | 1,494 | 1,516 | 21,900 |
| 2024/01/25 | 1,508 | 1,510 | 1,485 | 1,500 | 14,100 |
| 2024/01/24 | 1,501 | 1,525 | 1,495 | 1,512 | 16,300 |
| 2024/01/23 | 1,508 | 1,508 | 1,490 | 1,501 | 19,000 |
| 2024/01/22 | 1,450 | 1,518 | 1,432 | 1,500 | 51,700 |
| 2024/01/19 | 1,407 | 1,444 | 1,407 | 1,428 | 14,500 |
| 2024/01/18 | 1,416 | 1,429 | 1,401 | 1,405 | 11,600 |
| 2024/01/17 | 1,417 | 1,433 | 1,396 | 1,400 | 33,700 |
| 2024/01/16 | 1,431 | 1,447 | 1,418 | 1,420 | 29,500 |
| 2024/01/15 | 1,458 | 1,458 | 1,423 | 1,431 | 25,400 |
| 2024/01/12 | 1,483 | 1,494 | 1,432 | 1,455 | 36,700 |
| 2024/01/11 | 1,470 | 1,480 | 1,463 | 1,472 | 10,700 |
| 2024/01/10 | 1,466 | 1,492 | 1,451 | 1,459 | 20,500 |
| 2024/01/09 | 1,478 | 1,478 | 1,442 | 1,460 | 11,900 |
| 2024/01/05 | 1,485 | 1,485 | 1,448 | 1,448 | 44,600 |
| 2024/01/04 | 1,453 | 1,484 | 1,444 | 1,470 | 28,400 |