3038 (株)神戸物産の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	4,045	4,180	4,030	4,110	206,000	513.75
2016-12-29	4,180	4,230	4,025	4,065	274,900	508.13
2016-12-28	3,950	4,185	3,915	4,165	567,900	520.63
2016-12-27	3,895	3,925	3,840	3,850	197,400	481.25
2016-12-26	3,800	3,920	3,745	3,895	175,700	486.88
2016-12-22	3,865	3,880	3,770	3,805	162,200	475.63
2016-12-21	3,945	4,060	3,825	3,900	373,500	487.50
2016-12-20	3,830	3,930	3,715	3,900	318,200	487.50
2016-12-19	3,460	3,885	3,445	3,885	666,300	485.63
2016-12-16	3,575	3,580	3,440	3,460	221,400	432.50
2016-12-15	3,345	3,490	3,305	3,465	170,800	433.13
2016-12-14	3,500	3,500	3,360	3,400	138,700	425
2016-12-13	3,695	3,695	3,475	3,510	414,600	438.75
2016-12-12	3,190	3,535	3,155	3,490	546,800	436.25
2016-12-09	2,955	3,015	2,949	3,010	91,500	376.25
2016-12-08	3,000	3,015	2,965	2,990	83,800	373.75
2016-12-07	2,957	3,015	2,946	3,000	85,900	375
2016-12-06	3,000	3,000	2,945	2,958	94,800	369.75
2016-12-05	3,000	3,010	2,940	2,949	155,100	368.63
2016-12-02	3,100	3,110	3,035	3,035	83,400	379.38
2016-12-01	3,025	3,130	3,005	3,115	201,900	389.38
2016-11-30	3,005	3,035	2,995	3,025	124,500	378.13
2016-11-29	3,030	3,035	3,000	3,010	48,000	376.25
2016-11-28	3,000	3,065	3,000	3,055	112,500	381.88
2016-11-25	3,005	3,030	2,981	3,005	161,500	375.63
2016-11-24	3,135	3,135	3,040	3,050	174,800	381.25
2016-11-22	3,085	3,150	3,080	3,140	111,100	392.50
2016-11-21	3,145	3,150	3,065	3,115	130,800	389.38
2016-11-18	3,150	3,150	3,100	3,130	102,300	391.25
2016-11-17	3,120	3,155	3,085	3,125	101,500	390.63
2016-11-16	3,200	3,200	3,130	3,140	128,600	392.50
2016-11-15	3,200	3,215	3,155	3,175	79,400	396.88
2016-11-14	3,110	3,235	3,105	3,230	142,200	403.75
2016-11-11	3,155	3,210	3,000	3,085	254,600	385.63
2016-11-10	3,200	3,230	3,135	3,150	115,600	393.75
2016-11-09	3,205	3,225	2,920	3,070	267,800	383.75
2016-11-08	3,280	3,300	3,155	3,190	158,600	398.75
2016-11-07	3,180	3,290	3,115	3,275	230,600	409.38
2016-11-04	3,130	3,175	3,000	3,130	257,300	391.25
2016-11-02	3,305	3,355	3,160	3,185	248,900	398.13
2016-11-01	3,260	3,410	3,220	3,375	219,100	421.88
2016-10-31	3,330	3,395	3,250	3,290	233,500	411.25
2016-10-28	3,330	3,435	3,220	3,395	333,200	424.38
2016-10-27	3,455	3,520	3,325	3,340	366,900	417.50
2016-10-26	3,620	3,630	3,495	3,585	274,400	448.13
2016-10-25	3,745	3,745	3,620	3,630	249,700	453.75
2016-10-24	3,675	3,740	3,630	3,720	333,200	465
2016-10-21	3,680	3,795	3,600	3,660	403,200	457.50
2016-10-20	3,600	3,670	3,550	3,655	223,000	456.88
2016-10-19	3,555	3,645	3,475	3,565	374,900	445.63
2016-10-17	3,345	3,395	3,275	3,355	215,000	419.38
2016-10-13	3,070	3,320	3,065	3,280	364,800	410
2016-10-12	2,974	3,055	2,942	3,045	217,800	380.63
2016-10-11	2,915	3,045	2,894	2,989	285,800	373.63
2016-10-07	2,903	2,915	2,839	2,869	158,800	358.63
2016-10-06	2,900	2,940	2,890	2,934	149,600	366.75
2016-10-05	2,938	2,938	2,885	2,897	128,000	362.13
2016-10-04	2,927	2,995	2,884	2,912	233,600	364
2016-10-03	2,819	2,900	2,764	2,896	196,400	362
2016-09-30	2,824	2,928	2,767	2,793	205,100	349.13
2016-09-29	2,980	3,040	2,833	2,874	339,400	359.25
2016-09-28	2,799	2,925	2,780	2,917	333,700	364.63
2016-09-27	2,588	2,763	2,563	2,720	277,800	340
2016-09-26	2,637	2,645	2,561	2,593	176,500	324.13
2016-09-23	2,479	2,610	2,462	2,587	392,100	323.38
2016-09-21	2,215	2,500	2,201	2,476	386,400	309.50
2016-09-20	2,204	2,228	2,186	2,223	101,000	277.88
2016-09-16	2,125	2,203	2,125	2,191	130,600	273.88
2016-09-15	2,159	2,190	2,123	2,125	119,800	265.63
2016-09-14	2,195	2,228	2,157	2,171	214,800	271.38
2016-09-13	2,169	2,204	2,142	2,198	89,400	274.75
2016-09-12	2,110	2,175	2,085	2,162	100,300	270.25
2016-09-09	2,115	2,146	2,114	2,124	74,300	265.50
2016-09-08	2,136	2,162	2,117	2,155	70,900	269.38
2016-09-07	2,130	2,145	2,123	2,138	35,700	267.25
2016-09-06	2,149	2,149	2,117	2,137	49,700	267.13
2016-09-05	2,154	2,178	2,135	2,140	43,800	267.50
2016-09-02	2,175	2,175	2,120	2,131	52,500	266.38
2016-09-01	2,110	2,197	2,110	2,189	135,200	273.63
2016-08-31	2,115	2,121	2,085	2,110	35,200	263.75
2016-08-30	2,072	2,120	2,055	2,111	46,000	263.88
2016-08-29	2,184	2,196	2,080	2,087	93,100	260.88
2016-08-26	2,148	2,174	2,137	2,163	127,200	270.38
2016-08-25	2,100	2,153	2,100	2,145	117,300	268.13
2016-08-24	2,112	2,138	2,091	2,100	54,700	262.50
2016-08-23	2,052	2,090	2,045	2,081	45,900	260.13
2016-08-22	2,043	2,094	2,043	2,051	44,700	256.38
2016-08-19	2,035	2,089	2,025	2,043	57,500	255.38
2016-08-18	2,035	2,095	2,032	2,036	58,600	254.50
2016-08-17	2,025	2,059	2,025	2,040	42,800	255
2016-08-16	2,042	2,087	2,042	2,046	31,400	255.75
2016-08-15	2,056	2,089	2,045	2,053	20,500	256.63
2016-08-12	2,111	2,115	2,064	2,079	74,200	259.88
2016-08-10	2,100	2,138	2,093	2,112	84,300	264
2016-08-09	2,043	2,150	2,035	2,150	261,800	268.75
2016-08-08	1,920	1,997	1,912	1,995	89,100	249.38
2016-08-05	1,910	1,923	1,881	1,888	111,200	236
2016-08-04	1,938	1,940	1,892	1,928	136,000	241
2016-08-03	1,968	1,971	1,923	1,937	170,100	242.13
2016-08-02	1,995	2,007	1,971	1,990	87,700	248.75
2016-08-01	2,025	2,028	1,995	2,004	121,300	250.50
2016-07-29	2,026	2,055	2,001	2,049	77,500	256.13
2016-07-28	2,040	2,055	2,000	2,023	184,300	252.88
2016-07-27	2,026	2,048	2,021	2,042	63,400	255.25
2016-07-26	2,094	2,094	2,010	2,024	98,800	253
2016-07-25	2,106	2,140	2,094	2,095	70,000	261.88
2016-07-22	2,117	2,130	2,096	2,126	83,700	265.75
2016-07-21	2,101	2,163	2,099	2,135	85,800	266.88
2016-07-20	2,138	2,138	2,070	2,100	59,700	262.50
2016-07-19	2,073	2,141	2,073	2,139	73,200	267.38
2016-07-15	2,131	2,143	2,061	2,072	128,500	259
2016-07-14	2,163	2,179	2,129	2,133	58,900	266.63
2016-07-13	2,150	2,210	2,136	2,185	149,600	273.13
2016-07-12	2,112	2,172	2,111	2,118	122,500	264.75
2016-07-11	2,005	2,144	2,005	2,109	138,500	263.63
2016-07-08	2,010	2,035	1,950	1,959	126,700	244.88
2016-07-07	2,026	2,074	2,010	2,018	75,900	252.25
2016-07-06	2,095	2,096	2,020	2,053	97,300	256.63
2016-07-05	2,159	2,160	2,105	2,116	60,000	264.50
2016-07-04	2,146	2,176	2,123	2,162	80,600	270.25
2016-07-01	2,130	2,149	2,106	2,130	65,500	266.25
2016-06-30	2,116	2,146	2,091	2,092	73,800	261.50
2016-06-29	2,085	2,110	2,060	2,087	104,300	260.88
2016-06-28	2,042	2,078	2,030	2,040	158,700	255
2016-06-27	2,100	2,128	2,068	2,101	124,200	262.63
2016-06-24	2,156	2,176	1,886	2,020	172,400	252.50
2016-06-23	2,060	2,120	2,032	2,116	151,600	264.50
2016-06-22	2,080	2,095	2,033	2,080	109,900	260
2016-06-21	2,001	2,090	1,991	2,086	160,600	260.75
2016-06-20	1,928	2,000	1,926	1,995	153,700	249.38
2016-06-17	1,900	1,942	1,817	1,846	212,600	230.75
2016-06-16	2,007	2,015	1,835	1,846	269,000	230.75
2016-06-15	1,991	2,028	1,981	2,020	172,300	252.50
2016-06-14	2,182	2,220	1,998	2,017	425,100	252.13
2016-06-13	2,190	2,283	2,177	2,270	157,700	283.75
2016-06-10	2,240	2,241	2,188	2,206	164,200	275.75
2016-06-09	2,271	2,309	2,236	2,238	199,300	279.75
2016-06-08	2,223	2,250	2,204	2,241	106,400	280.13
2016-06-07	2,195	2,270	2,188	2,220	221,300	277.50
2016-06-06	2,335	2,365	2,052	2,174	647,300	271.75
2016-06-03	2,424	2,450	2,416	2,431	46,200	303.88
2016-06-02	2,469	2,469	2,405	2,410	80,600	301.25
2016-06-01	2,490	2,529	2,480	2,487	54,800	310.88
2016-05-31	2,482	2,513	2,461	2,512	86,500	314
2016-05-30	2,425	2,493	2,401	2,486	95,700	310.75
2016-05-27	2,455	2,457	2,391	2,395	101,300	299.38
2016-05-26	2,466	2,496	2,450	2,454	75,000	306.75
2016-05-25	2,513	2,527	2,457	2,458	101,000	307.25
2016-05-24	2,523	2,549	2,509	2,514	102,300	314.25
2016-05-23	2,508	2,561	2,496	2,520	207,700	315
2016-05-20	2,302	2,489	2,302	2,482	277,200	310.25
2016-05-19	2,353	2,360	2,303	2,306	159,500	288.25
2016-05-18	2,401	2,416	2,351	2,368	139,900	296
2016-05-17	2,417	2,428	2,397	2,417	65,400	302.13
2016-05-16	2,400	2,498	2,385	2,417	121,000	302.13
2016-05-13	2,403	2,424	2,374	2,400	142,600	300
2016-05-12	2,394	2,427	2,382	2,403	79,900	300.38
2016-05-11	2,490	2,495	2,402	2,433	80,900	304.13
2016-05-10	2,440	2,466	2,392	2,466	106,000	308.25
2016-05-09	2,377	2,451	2,353	2,433	115,400	304.13
2016-05-06	2,334	2,412	2,315	2,399	116,900	299.88
2016-05-02	2,342	2,342	2,286	2,334	135,700	291.75
2016-04-28	2,444	2,488	2,387	2,390	96,900	298.75
2016-04-27	2,410	2,452	2,410	2,444	60,500	305.50
2016-04-26	2,419	2,448	2,384	2,401	97,100	300.13
2016-04-25	2,510	2,513	2,452	2,456	102,700	307
2016-04-22	2,507	2,582	2,477	2,503	204,200	312.88
2016-04-21	2,441	2,497	2,440	2,496	109,400	312
2016-04-20	2,452	2,470	2,414	2,415	84,600	301.88
2016-04-19	2,440	2,474	2,432	2,446	73,700	305.75
2016-04-18	2,419	2,445	2,388	2,396	143,200	299.50
2016-04-15	2,516	2,554	2,503	2,519	113,700	314.88
2016-04-14	2,520	2,558	2,497	2,544	177,600	318
2016-04-13	2,426	2,480	2,419	2,471	122,200	308.88
2016-04-12	2,411	2,487	2,391	2,411	179,500	301.38
2016-04-11	2,440	2,453	2,340	2,397	129,700	299.63
2016-04-08	2,314	2,449	2,296	2,429	153,600	303.63
2016-04-07	2,375	2,429	2,321	2,364	196,100	295.50
2016-04-06	2,423	2,444	2,364	2,374	171,200	296.75
2016-04-05	2,536	2,575	2,455	2,473	156,300	309.13
2016-04-04	2,545	2,635	2,539	2,566	167,800	320.75
2016-04-01	2,619	2,659	2,534	2,541	199,600	317.63
2016-03-31	2,673	2,723	2,606	2,606	214,200	325.75
2016-03-30	2,700	2,702	2,572	2,651	336,300	331.38
2016-03-29	2,750	2,818	2,673	2,710	407,200	338.75
2016-03-28	2,741	2,756	2,630	2,696	233,300	337
2016-03-25	2,760	2,790	2,610	2,742	347,800	342.75
2016-03-24	2,802	2,844	2,765	2,771	170,700	346.38
2016-03-23	2,838	2,878	2,752	2,803	353,100	350.38
2016-03-22	2,954	3,015	2,830	2,841	554,300	355.13
2016-03-18	3,095	3,095	2,820	3,020	596,800	377.50
2016-03-17	2,959	3,050	2,832	3,040	586,900	380
2016-03-16	2,767	3,020	2,767	2,920	983,500	365
2016-03-15	2,530	2,851	2,530	2,627	573,000	328.38
2016-03-14	2,535	2,563	2,452	2,464	235,300	308
2016-03-11	2,450	2,543	2,432	2,472	222,100	309
2016-03-10	2,364	2,500	2,364	2,472	282,600	309
2016-03-09	2,354	2,365	2,310	2,355	150,100	294.38
2016-03-08	2,440	2,460	2,365	2,401	120,700	300.13
2016-03-07	2,479	2,480	2,423	2,452	141,100	306.50
2016-03-04	2,494	2,502	2,435	2,482	157,300	310.25
2016-03-03	2,500	2,538	2,461	2,501	155,000	312.63
2016-03-02	2,495	2,580	2,494	2,510	270,700	313.75
2016-03-01	2,613	2,614	2,470	2,494	361,800	311.75
2016-02-29	2,501	2,688	2,483	2,613	378,700	326.63
2016-02-26	2,460	2,554	2,425	2,499	408,500	312.38
2016-02-25	2,399	2,441	2,386	2,415	272,700	301.88
2016-02-24	2,337	2,384	2,276	2,292	175,600	286.50
2016-02-23	2,444	2,445	2,288	2,323	178,100	290.38
2016-02-22	2,262	2,377	2,260	2,374	217,800	296.75
2016-02-19	2,335	2,356	2,210	2,255	204,300	281.88
2016-02-18	2,357	2,460	2,291	2,333	351,300	291.63
2016-02-17	2,375	2,520	2,250	2,307	709,500	288.38
2016-02-16	1,992	2,322	1,992	2,230	671,400	278.75
2016-02-15	2,244	2,244	1,880	1,975	951,400	246.88
2016-02-12	1,638	2,014	1,580	1,844	2,019,200	230.50
2016-02-10	1,758	1,758	1,758	1,758	71,800	219.75
2016-02-09	2,258	2,258	2,258	2,258	69,200	282.25
2016-02-08	2,623	2,785	2,609	2,758	154,500	344.75
2016-02-05	2,800	2,840	2,633	2,669	191,200	333.63
2016-02-04	2,888	2,937	2,810	2,814	211,300	351.75
2016-02-03	2,960	3,025	2,860	2,900	239,800	362.50
2016-02-02	2,886	3,200	2,879	3,030	347,800	378.75
2016-02-01	2,902	2,908	2,794	2,845	229,900	355.63
2016-01-29	2,726	2,820	2,701	2,809	159,900	351.13
2016-01-28	2,850	2,914	2,720	2,728	195,800	341
2016-01-27	2,777	2,867	2,741	2,848	252,400	356
2016-01-26	2,827	2,850	2,670	2,677	182,500	334.63
2016-01-25	2,780	2,886	2,729	2,877	253,300	359.63
2016-01-22	2,641	2,773	2,587	2,745	288,100	343.13
2016-01-21	2,700	2,765	2,552	2,561	437,800	320.13
2016-01-20	2,880	2,883	2,671	2,699	361,200	337.38
2016-01-19	2,890	2,914	2,832	2,870	186,500	358.75
2016-01-18	2,912	2,925	2,870	2,905	182,900	363.13
2016-01-15	3,055	3,135	2,971	2,993	229,800	374.13
2016-01-14	3,090	3,090	2,985	3,055	304,600	381.88
2016-01-13	3,255	3,255	3,145	3,175	226,900	396.88
2016-01-12	3,350	3,370	3,140	3,185	268,100	398.13
2016-01-08	3,410	3,480	3,320	3,375	253,900	421.88
2016-01-07	3,565	3,590	3,460	3,475	214,500	434.38
2016-01-06	3,635	3,725	3,580	3,595	167,200	449.38
2016-01-05	3,605	3,745	3,565	3,620	216,800	452.50
2016-01-04	3,795	3,845	3,665	3,675	201,400	459.38

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 [2016年度]

3038 (株)神戸物産の時系列データ [2016年度]