3038 (株)神戸物産の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,929	1,930	1,929	1,929	300	60.28
2011-12-29	1,940	1,940	1,940	1,940	100	60.63
2011-12-28	1,950	1,950	1,932	1,932	600	60.38
2011-12-26	1,951	1,951	1,950	1,950	300	60.94
2011-12-22	1,959	1,959	1,959	1,959	100	61.22
2011-12-20	1,940	1,999	1,940	1,999	600	62.47
2011-12-19	1,907	1,990	1,907	1,990	1,700	62.19
2011-12-16	1,943	1,951	1,910	1,935	3,700	60.47
2011-12-15	2,012	2,023	1,980	2,010	900	62.81
2011-12-14	1,997	2,012	1,997	2,012	1,000	62.88
2011-12-13	1,950	1,972	1,947	1,972	1,300	61.63
2011-12-12	1,942	1,972	1,942	1,956	600	61.13
2011-12-09	1,985	1,985	1,984	1,984	200	62
2011-12-08	1,990	1,990	1,990	1,990	100	62.19
2011-12-06	1,982	2,000	1,982	1,990	300	62.19
2011-12-05	2,030	2,030	2,000	2,000	300	62.50
2011-12-02	1,982	2,000	1,960	2,000	500	62.50
2011-12-01	1,946	1,949	1,940	1,940	1,200	60.63
2011-11-30	1,925	1,940	1,925	1,940	500	60.63
2011-11-29	1,900	1,900	1,900	1,900	500	59.38
2011-11-28	1,900	1,900	1,890	1,900	2,100	59.38
2011-11-25	1,925	1,935	1,900	1,900	1,200	59.38
2011-11-24	2,005	2,005	1,951	1,951	2,000	60.97
2011-11-22	2,005	2,005	1,981	1,995	400	62.34
2011-11-21	2,042	2,079	2,010	2,010	1,100	62.81
2011-11-18	2,050	2,050	2,041	2,041	300	63.78
2011-11-17	2,060	2,060	2,060	2,060	100	64.38
2011-11-15	2,100	2,100	2,100	2,100	400	65.63
2011-11-11	2,062	2,062	2,062	2,062	100	64.44
2011-11-10	2,062	2,062	2,062	2,062	100	64.44
2011-11-09	2,070	2,070	2,070	2,070	100	64.69
2011-11-08	2,095	2,095	2,095	2,095	200	65.47
2011-11-07	2,135	2,135	2,045	2,095	1,600	65.47
2011-11-04	2,150	2,150	2,140	2,140	300	66.88
2011-11-02	2,146	2,146	2,135	2,135	700	66.72
2011-10-31	2,135	2,151	2,135	2,146	500	67.06
2011-10-28	2,199	2,199	2,185	2,185	700	68.28
2011-10-27	2,180	2,181	2,180	2,180	1,600	68.13
2011-10-26	2,185	2,186	2,185	2,186	300	68.31
2011-10-25	2,161	2,163	2,161	2,163	200	67.59
2011-10-24	2,168	2,168	2,160	2,160	200	67.50
2011-10-21	2,171	2,190	2,160	2,160	600	67.50
2011-10-20	2,161	2,161	2,160	2,160	700	67.50
2011-10-19	2,162	2,188	2,160	2,161	1,100	67.53
2011-10-18	2,180	2,180	2,166	2,180	600	68.13
2011-10-17	2,165	2,180	2,165	2,170	300	67.81
2011-10-14	2,180	2,180	2,180	2,180	500	68.13
2011-10-13	2,180	2,189	2,180	2,189	1,700	68.41
2011-10-12	2,180	2,180	2,180	2,180	100	68.13
2011-10-11	2,165	2,172	2,165	2,166	600	67.69
2011-10-07	2,156	2,170	2,156	2,165	600	67.66
2011-10-06	2,155	2,155	2,155	2,155	100	67.34
2011-10-05	2,168	2,168	2,168	2,168	100	67.75
2011-10-04	2,170	2,170	2,156	2,156	600	67.38
2011-10-03	2,210	2,210	2,153	2,170	600	67.81
2011-09-30	2,195	2,195	2,185	2,185	300	68.28
2011-09-29	2,155	2,190	2,155	2,170	1,100	67.81
2011-09-28	2,127	2,155	2,127	2,155	700	67.34
2011-09-27	2,180	2,180	2,127	2,127	600	66.47
2011-09-26	2,190	2,190	2,144	2,144	1,100	67
2011-09-22	2,201	2,201	2,183	2,190	700	68.44
2011-09-21	2,205	2,206	2,202	2,204	900	68.88
2011-09-20	2,250	2,250	2,173	2,201	800	68.78
2011-09-16	2,218	2,245	2,212	2,245	900	70.16
2011-09-15	2,250	2,270	2,240	2,245	1,900	70.16
2011-09-14	2,213	2,250	2,213	2,250	1,200	70.31
2011-09-13	2,215	2,245	2,200	2,231	1,300	69.72
2011-09-12	2,200	2,222	2,200	2,220	1,700	69.38
2011-09-09	2,209	2,215	2,185	2,215	1,000	69.22
2011-09-08	2,200	2,200	2,172	2,178	1,100	68.06
2011-09-07	2,200	2,200	2,180	2,199	700	68.72
2011-09-06	2,180	2,200	2,180	2,185	1,000	68.28
2011-09-05	2,180	2,180	2,180	2,180	300	68.13
2011-09-02	2,200	2,215	2,180	2,180	600	68.13
2011-09-01	2,205	2,205	2,180	2,180	300	68.13
2011-08-31	2,170	2,200	2,170	2,200	300	68.75
2011-08-29	2,218	2,218	2,120	2,150	1,800	67.19
2011-08-26	2,155	2,218	2,155	2,218	900	69.31
2011-08-25	2,198	2,199	2,198	2,199	300	68.72
2011-08-24	2,239	2,240	2,150	2,150	1,800	67.19
2011-08-23	2,133	2,180	2,130	2,180	3,000	68.13
2011-08-22	2,160	2,200	2,160	2,160	700	67.50
2011-08-19	2,100	2,110	2,100	2,110	200	65.94
2011-08-18	2,160	2,160	2,125	2,125	600	66.41
2011-08-17	2,120	2,120	2,110	2,110	400	65.94
2011-08-16	2,155	2,195	2,115	2,115	900	66.09
2011-08-15	2,199	2,199	2,199	2,199	700	68.72
2011-08-12	2,100	2,130	2,100	2,130	600	66.56
2011-08-11	2,100	2,100	2,023	2,100	500	65.63
2011-08-10	2,100	2,100	2,100	2,100	300	65.63
2011-08-09	1,910	2,000	1,910	2,000	1,700	62.50
2011-08-08	2,068	2,068	2,050	2,050	1,300	64.06
2011-08-05	2,115	2,118	2,115	2,118	500	66.19
2011-08-04	2,130	2,195	2,130	2,195	1,200	68.59
2011-08-03	2,140	2,140	2,130	2,130	400	66.56
2011-08-02	2,140	2,145	2,140	2,145	800	67.03
2011-08-01	2,140	2,140	2,140	2,140	1,300	66.88
2011-07-29	2,130	2,139	2,120	2,139	600	66.84
2011-07-28	2,140	2,150	2,130	2,130	1,700	66.56
2011-07-27	2,140	2,140	2,140	2,140	100	66.88
2011-07-26	2,150	2,150	2,140	2,141	300	66.91
2011-07-25	2,168	2,168	2,140	2,150	1,400	67.19
2011-07-22	2,165	2,170	2,152	2,169	1,200	67.78
2011-07-21	2,140	2,165	2,140	2,160	3,400	67.50
2011-07-20	2,123	2,140	2,123	2,140	800	66.88
2011-07-15	2,150	2,150	2,150	2,150	800	67.19
2011-07-14	2,140	2,150	2,140	2,150	2,600	67.19
2011-07-13	2,125	2,140	2,124	2,140	900	66.88
2011-07-12	2,131	2,131	2,125	2,125	700	66.41
2011-07-11	2,146	2,150	2,140	2,140	1,500	66.88
2011-07-08	2,149	2,149	2,131	2,131	200	66.59
2011-07-07	2,140	2,140	2,140	2,140	100	66.88
2011-07-06	2,143	2,143	2,140	2,140	300	66.88
2011-07-05	2,143	2,150	2,130	2,133	1,200	66.66
2011-07-04	2,131	2,146	2,131	2,146	400	67.06
2011-07-01	2,160	2,163	2,150	2,150	1,200	67.19
2011-06-30	2,150	2,160	2,150	2,160	1,100	67.50
2011-06-29	2,156	2,160	2,110	2,157	9,000	67.41
2011-06-28	2,156	2,174	2,156	2,160	700	67.50
2011-06-27	2,153	2,178	2,151	2,170	2,200	67.81
2011-06-24	2,160	2,180	2,135	2,180	4,200	68.13
2011-06-23	2,144	2,165	2,120	2,165	4,100	67.66
2011-06-22	2,150	2,160	2,142	2,160	1,800	67.50
2011-06-21	2,145	2,150	2,137	2,150	300	67.19
2011-06-20	2,180	2,180	2,145	2,145	1,900	67.03
2011-06-17	2,160	2,165	2,160	2,162	600	67.56
2011-06-16	2,182	2,185	2,170	2,171	700	67.84
2011-06-15	2,220	2,220	2,170	2,170	1,100	67.81
2011-06-13	2,234	2,234	2,180	2,180	5,000	68.13
2011-06-10	2,155	2,200	2,155	2,200	2,400	68.75
2011-06-09	2,200	2,200	2,164	2,190	4,900	68.44
2011-06-08	2,189	2,210	2,169	2,197	4,200	68.66
2011-06-07	2,193	2,193	2,170	2,182	2,900	68.19
2011-06-06	2,177	2,187	2,150	2,161	3,800	67.53
2011-06-03	2,138	2,163	2,138	2,145	1,300	67.03
2011-06-02	2,113	2,150	2,113	2,145	600	67.03
2011-06-01	2,130	2,134	2,119	2,134	300	66.69
2011-05-31	2,123	2,133	2,123	2,133	600	66.66
2011-05-30	2,133	2,133	2,123	2,127	1,200	66.47
2011-05-27	2,121	2,153	2,121	2,153	1,000	67.28
2011-05-26	2,119	2,127	2,119	2,127	300	66.47
2011-05-25	2,115	2,130	2,115	2,127	400	66.47
2011-05-24	2,135	2,135	2,121	2,127	700	66.47
2011-05-23	2,136	2,136	2,130	2,130	400	66.56
2011-05-20	2,130	2,130	2,120	2,130	500	66.56
2011-05-19	2,122	2,130	2,120	2,130	800	66.56
2011-05-18	2,140	2,140	2,129	2,129	1,000	66.53
2011-05-17	2,140	2,140	2,140	2,140	100	66.88
2011-05-16	2,138	2,140	2,138	2,140	400	66.88
2011-05-13	2,163	2,163	2,117	2,128	1,200	66.50
2011-05-12	2,131	2,150	2,131	2,136	600	66.75
2011-05-10	2,140	2,140	2,137	2,137	1,200	66.78
2011-05-09	2,131	2,154	2,120	2,151	600	67.22
2011-05-06	2,180	2,180	2,165	2,165	1,200	67.66
2011-05-02	2,159	2,170	2,120	2,170	1,500	67.81
2011-04-28	2,150	2,150	2,126	2,150	600	67.19
2011-04-27	2,100	2,160	2,100	2,150	900	67.19
2011-04-26	2,177	2,200	2,170	2,200	3,000	68.75
2011-04-25	2,140	2,180	2,140	2,165	3,100	67.66
2011-04-22	2,144	2,144	2,144	2,144	100	67
2011-04-21	2,122	2,150	2,111	2,137	900	66.78
2011-04-20	2,150	2,170	2,134	2,145	1,000	67.03
2011-04-19	2,115	2,175	2,115	2,175	700	67.97
2011-04-18	2,180	2,180	2,162	2,162	900	67.56
2011-04-15	2,130	2,130	2,130	2,130	400	66.56
2011-04-14	2,104	2,120	2,104	2,120	600	66.25
2011-04-13	2,095	2,100	2,085	2,100	700	65.63
2011-04-12	2,100	2,100	2,077	2,096	1,000	65.50
2011-04-11	2,105	2,105	2,100	2,100	200	65.63
2011-04-08	2,051	2,110	2,051	2,110	1,700	65.94
2011-04-07	2,090	2,105	2,085	2,099	1,100	65.59
2011-04-06	2,098	2,120	2,080	2,098	2,300	65.56
2011-04-05	2,101	2,105	2,089	2,104	700	65.75
2011-04-04	2,101	2,110	2,100	2,105	1,200	65.78
2011-04-01	2,090	2,112	2,090	2,112	300	66
2011-03-31	2,100	2,180	2,070	2,155	2,400	67.34
2011-03-30	2,063	2,100	2,063	2,100	2,000	65.63
2011-03-29	2,100	2,125	2,100	2,113	800	66.03
2011-03-28	2,185	2,185	2,091	2,161	1,100	67.53
2011-03-25	2,189	2,189	2,037	2,037	1,300	63.66
2011-03-24	2,100	2,250	2,100	2,105	2,800	65.78
2011-03-23	2,030	2,100	2,030	2,100	600	65.63
2011-03-22	2,070	2,080	2,065	2,080	1,300	65
2011-03-18	1,800	2,080	1,800	2,080	2,500	65
2011-03-17	1,760	1,799	1,701	1,799	1,100	56.22
2011-03-16	1,660	1,899	1,660	1,795	3,200	56.09
2011-03-15	1,810	1,850	1,530	1,700	6,400	53.13
2011-03-14	1,710	1,970	1,710	1,930	1,400	60.31
2011-03-11	2,060	2,065	2,050	2,050	400	64.06
2011-03-10	2,043	2,068	2,043	2,060	1,500	64.38
2011-03-09	2,031	2,031	2,030	2,030	500	63.44
2011-03-08	2,035	2,045	2,035	2,045	400	63.91
2011-03-07	2,031	2,040	2,030	2,040	300	63.75
2011-03-04	2,045	2,050	2,045	2,048	700	64
2011-03-03	2,030	2,030	2,023	2,023	300	63.22
2011-03-02	2,060	2,068	2,030	2,068	300	64.63
2011-03-01	2,089	2,089	2,089	2,089	100	65.28
2011-02-28	1,990	2,000	1,990	2,000	600	62.50
2011-02-25	2,000	2,000	2,000	2,000	400	62.50
2011-02-24	2,006	2,006	1,980	1,980	1,200	61.88
2011-02-23	2,020	2,020	2,010	2,010	300	62.81
2011-02-22	2,021	2,030	2,021	2,030	700	63.44
2011-02-21	2,003	2,020	2,003	2,020	300	63.13
2011-02-18	2,065	2,065	2,020	2,020	200	63.13
2011-02-17	2,065	2,065	2,065	2,065	100	64.53
2011-02-16	2,080	2,080	2,061	2,065	300	64.53
2011-02-15	2,199	2,199	2,130	2,130	1,200	66.56
2011-02-14	2,200	2,200	2,100	2,100	3,000	65.63
2011-02-10	2,260	2,295	2,200	2,200	2,800	68.75
2011-02-09	2,206	2,259	2,185	2,250	8,000	70.31
2011-02-08	1,930	2,050	1,930	2,050	9,200	64.06
2011-02-07	1,890	1,930	1,890	1,930	4,800	60.31
2011-02-04	1,894	1,894	1,874	1,874	2,700	58.56
2011-02-03	1,815	1,854	1,815	1,854	2,700	57.94
2011-02-02	1,808	1,808	1,808	1,808	100	56.50
2011-02-01	1,808	1,808	1,808	1,808	1,400	56.50
2011-01-31	1,757	1,779	1,751	1,779	800	55.59
2011-01-28	1,761	1,761	1,745	1,746	400	54.56
2011-01-27	1,740	1,760	1,740	1,760	1,300	55
2011-01-26	1,800	1,810	1,800	1,810	200	56.56
2011-01-25	1,810	1,810	1,810	1,810	100	56.56
2011-01-24	1,818	1,819	1,780	1,780	3,900	55.63
2011-01-21	1,805	1,805	1,805	1,805	1,100	56.41
2011-01-20	1,800	1,800	1,800	1,800	600	56.25
2011-01-19	1,820	1,825	1,800	1,800	3,100	56.25
2011-01-18	1,820	1,820	1,820	1,820	2,800	56.88
2011-01-17	1,800	1,820	1,800	1,820	3,900	56.88
2011-01-14	1,800	1,800	1,796	1,796	4,100	56.13
2011-01-13	1,800	1,820	1,800	1,800	3,100	56.25
2011-01-12	1,800	1,800	1,795	1,795	2,600	56.09
2011-01-11	1,805	1,806	1,800	1,800	2,700	56.25
2011-01-07	1,798	1,798	1,791	1,795	2,000	56.09
2011-01-06	1,791	1,791	1,791	1,791	2,200	55.97
2011-01-05	1,791	1,791	1,791	1,791	1,800	55.97
2011-01-04	1,786	1,791	1,786	1,791	600	55.97

分割・併合履歴： [2020-10-29]1株→2株 [2019-10-30]1株→2株 [2018-10-29]1株→2株 [2015-10-28]1株→2株 [2015-01-28]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3038 (株)神戸物産 の時系列データ [2011年度]

3038 (株)神戸物産の時系列データ [2011年度]