3038 (株)神戸物産 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 2,330 | 2,380 | 2,325 | 2,380 | 3,600 | 74.38 |
| 2006-12-28 | 2,330 | 2,345 | 2,320 | 2,330 | 31,200 | 72.81 |
| 2006-12-27 | 2,300 | 2,350 | 2,300 | 2,325 | 11,700 | 72.66 |
| 2006-12-26 | 2,355 | 2,355 | 2,270 | 2,300 | 46,400 | 71.88 |
| 2006-12-25 | 2,420 | 2,420 | 2,355 | 2,380 | 21,500 | 74.38 |
| 2006-12-22 | 2,400 | 2,420 | 2,395 | 2,420 | 26,600 | 75.63 |
| 2006-12-21 | 2,385 | 2,410 | 2,350 | 2,405 | 23,000 | 75.16 |
| 2006-12-20 | 2,465 | 2,465 | 2,380 | 2,415 | 20,400 | 75.47 |
| 2006-12-19 | 2,485 | 2,500 | 2,460 | 2,465 | 12,400 | 77.03 |
| 2006-12-18 | 2,560 | 2,560 | 2,480 | 2,520 | 24,300 | 78.75 |
| 2006-12-15 | 2,565 | 2,580 | 2,555 | 2,580 | 15,200 | 80.63 |
| 2006-12-14 | 2,570 | 2,570 | 2,550 | 2,565 | 2,300 | 80.16 |
| 2006-12-13 | 2,600 | 2,615 | 2,555 | 2,615 | 4,200 | 81.72 |
| 2006-12-12 | 2,640 | 2,640 | 2,600 | 2,600 | 5,100 | 81.25 |
| 2006-12-11 | 2,560 | 2,645 | 2,560 | 2,640 | 9,500 | 82.50 |
| 2006-12-08 | 2,445 | 2,600 | 2,440 | 2,530 | 13,200 | 79.06 |
| 2006-12-07 | 2,460 | 2,465 | 2,450 | 2,450 | 2,700 | 76.56 |
| 2006-12-06 | 2,460 | 2,465 | 2,450 | 2,450 | 3,400 | 76.56 |
| 2006-12-05 | 2,480 | 2,480 | 2,445 | 2,455 | 3,200 | 76.72 |
| 2006-12-04 | 2,455 | 2,480 | 2,440 | 2,480 | 7,700 | 77.50 |
| 2006-12-01 | 2,470 | 2,480 | 2,450 | 2,465 | 16,600 | 77.03 |
| 2006-11-30 | 2,500 | 2,515 | 2,465 | 2,465 | 2,500 | 77.03 |
| 2006-11-29 | 2,470 | 2,500 | 2,460 | 2,490 | 2,600 | 77.81 |
| 2006-11-28 | 2,530 | 2,530 | 2,440 | 2,500 | 2,700 | 78.13 |
| 2006-11-27 | 2,420 | 2,530 | 2,420 | 2,530 | 2,800 | 79.06 |
| 2006-11-24 | 2,430 | 2,430 | 2,405 | 2,415 | 1,400 | 75.47 |
| 2006-11-22 | 2,420 | 2,435 | 2,410 | 2,435 | 3,400 | 76.09 |
| 2006-11-21 | 2,405 | 2,420 | 2,405 | 2,420 | 1,700 | 75.63 |
| 2006-11-20 | 2,500 | 2,500 | 2,405 | 2,420 | 2,700 | 75.63 |
| 2006-11-17 | 2,490 | 2,530 | 2,445 | 2,500 | 5,100 | 78.13 |
| 2006-11-16 | 2,565 | 2,570 | 2,500 | 2,500 | 5,000 | 78.13 |
| 2006-11-15 | 2,500 | 2,555 | 2,450 | 2,550 | 9,100 | 79.69 |
| 2006-11-14 | 2,410 | 2,555 | 2,410 | 2,480 | 11,100 | 77.50 |
| 2006-11-13 | 2,405 | 2,460 | 2,405 | 2,410 | 18,700 | 75.31 |
| 2006-11-10 | 2,450 | 2,450 | 2,440 | 2,440 | 1,500 | 76.25 |
| 2006-11-09 | 2,430 | 2,450 | 2,400 | 2,450 | 6,800 | 76.56 |
| 2006-11-08 | 2,420 | 2,435 | 2,400 | 2,435 | 7,500 | 76.09 |
| 2006-11-07 | 2,450 | 2,460 | 2,420 | 2,460 | 11,200 | 76.88 |
| 2006-11-06 | 2,420 | 2,470 | 2,415 | 2,470 | 3,700 | 77.19 |
| 2006-11-02 | 2,410 | 2,410 | 2,400 | 2,400 | 2,200 | 75 |
| 2006-11-01 | 2,400 | 2,410 | 2,395 | 2,410 | 2,500 | 75.31 |
| 2006-10-31 | 2,400 | 2,440 | 2,395 | 2,410 | 9,300 | 75.31 |
| 2006-10-30 | 2,385 | 2,405 | 2,380 | 2,400 | 3,400 | 75 |
| 2006-10-27 | 2,410 | 2,435 | 2,390 | 2,410 | 5,400 | 75.31 |
| 2006-10-26 | 2,440 | 2,440 | 2,395 | 2,435 | 10,300 | 76.09 |
| 2006-10-25 | 2,550 | 2,570 | 2,465 | 2,470 | 13,700 | 77.19 |
| 2006-10-24 | 2,510 | 2,580 | 2,510 | 2,520 | 8,200 | 78.75 |
| 2006-10-23 | 2,555 | 2,555 | 2,500 | 2,510 | 15,000 | 78.44 |
| 2006-10-20 | 2,605 | 2,635 | 2,580 | 2,580 | 12,700 | 80.63 |
| 2006-10-19 | 2,650 | 2,680 | 2,520 | 2,660 | 14,700 | 83.13 |
| 2006-10-18 | 2,410 | 2,690 | 2,400 | 2,590 | 28,400 | 80.94 |
| 2006-10-17 | 2,245 | 2,370 | 2,225 | 2,370 | 8,500 | 74.06 |
| 2006-10-16 | 2,260 | 2,285 | 2,170 | 2,240 | 20,700 | 70 |
| 2006-10-13 | 2,120 | 2,120 | 2,085 | 2,100 | 21,300 | 65.63 |
| 2006-10-12 | 2,105 | 2,125 | 2,060 | 2,075 | 54,200 | 64.84 |
| 2006-10-11 | 2,300 | 2,300 | 2,020 | 2,130 | 87,200 | 66.56 |
| 2006-10-10 | 2,385 | 2,385 | 2,275 | 2,300 | 54,900 | 71.88 |
| 2006-10-06 | 2,450 | 2,450 | 2,400 | 2,400 | 27,300 | 75 |
| 2006-10-05 | 2,470 | 2,470 | 2,420 | 2,450 | 13,000 | 76.56 |
| 2006-10-04 | 2,490 | 2,490 | 2,455 | 2,470 | 17,800 | 77.19 |
| 2006-10-03 | 2,530 | 2,530 | 2,450 | 2,490 | 15,900 | 77.81 |
| 2006-10-02 | 2,540 | 2,560 | 2,530 | 2,535 | 12,300 | 79.22 |
| 2006-09-29 | 2,535 | 2,595 | 2,530 | 2,555 | 4,500 | 79.84 |
| 2006-09-28 | 2,595 | 2,595 | 2,505 | 2,535 | 13,400 | 79.22 |
| 2006-09-27 | 2,570 | 2,610 | 2,560 | 2,560 | 13,000 | 80 |
| 2006-09-26 | 2,430 | 2,595 | 2,430 | 2,550 | 17,100 | 79.69 |
| 2006-09-25 | 2,430 | 2,465 | 2,380 | 2,415 | 9,400 | 75.47 |
| 2006-09-22 | 2,390 | 2,390 | 2,275 | 2,380 | 47,100 | 74.38 |
| 2006-09-21 | 2,530 | 2,540 | 2,395 | 2,410 | 27,000 | 75.31 |
| 2006-09-20 | 2,620 | 2,650 | 2,575 | 2,600 | 14,600 | 81.25 |
| 2006-09-19 | 2,690 | 2,720 | 2,650 | 2,650 | 18,900 | 82.81 |
| 2006-09-15 | 2,850 | 2,850 | 2,675 | 2,700 | 63,700 | 84.38 |
| 2006-09-14 | 2,790 | 2,925 | 2,780 | 2,915 | 72,100 | 91.09 |
| 2006-09-13 | 3,330 | 3,330 | 3,230 | 3,240 | 10,500 | 101.25 |
| 2006-09-12 | 3,250 | 3,290 | 3,230 | 3,270 | 6,900 | 102.19 |
| 2006-09-11 | 3,290 | 3,340 | 3,230 | 3,260 | 17,500 | 101.88 |
| 2006-09-08 | 3,190 | 3,300 | 3,190 | 3,280 | 13,300 | 102.50 |
| 2006-09-07 | 3,230 | 3,230 | 3,180 | 3,190 | 9,400 | 99.69 |
| 2006-09-06 | 3,230 | 3,270 | 3,210 | 3,260 | 25,400 | 101.88 |
| 2006-09-05 | 3,220 | 3,270 | 3,200 | 3,270 | 17,000 | 102.19 |
| 2006-09-04 | 3,270 | 3,330 | 3,220 | 3,220 | 45,900 | 100.63 |
| 2006-09-01 | 3,180 | 3,250 | 3,150 | 3,250 | 17,800 | 101.56 |
| 2006-08-31 | 3,300 | 3,310 | 3,190 | 3,200 | 36,900 | 100 |
| 2006-08-30 | 3,490 | 3,490 | 3,290 | 3,370 | 34,500 | 105.31 |
| 2006-08-29 | 3,420 | 3,500 | 3,280 | 3,490 | 31,600 | 109.06 |
| 2006-08-28 | 3,730 | 3,740 | 3,350 | 3,450 | 81,800 | 107.81 |
| 2006-08-25 | 3,900 | 3,900 | 3,780 | 3,780 | 20,000 | 118.13 |
| 2006-08-24 | 3,870 | 3,920 | 3,830 | 3,890 | 19,000 | 121.56 |
| 2006-08-23 | 3,820 | 3,940 | 3,800 | 3,900 | 41,200 | 121.88 |
| 2006-08-22 | 3,760 | 3,840 | 3,740 | 3,790 | 28,500 | 118.44 |
| 2006-08-21 | 3,800 | 3,820 | 3,760 | 3,800 | 18,500 | 118.75 |
| 2006-08-18 | 3,790 | 3,810 | 3,770 | 3,780 | 15,000 | 118.13 |
| 2006-08-17 | 3,900 | 3,910 | 3,720 | 3,770 | 48,600 | 117.81 |
| 2006-08-16 | 3,980 | 4,000 | 3,850 | 3,870 | 50,900 | 120.94 |
| 2006-08-15 | 3,820 | 3,990 | 3,690 | 3,970 | 36,400 | 124.06 |
| 2006-08-14 | 3,900 | 3,900 | 3,820 | 3,830 | 12,600 | 119.69 |
| 2006-08-11 | 3,950 | 3,950 | 3,920 | 3,920 | 7,700 | 122.50 |
| 2006-08-10 | 3,960 | 3,960 | 3,920 | 3,950 | 9,100 | 123.44 |
| 2006-08-09 | 3,910 | 4,010 | 3,910 | 4,010 | 6,400 | 125.31 |
| 2006-08-08 | 3,960 | 4,000 | 3,960 | 3,960 | 7,400 | 123.75 |
| 2006-08-07 | 3,990 | 3,990 | 3,920 | 3,970 | 3,200 | 124.06 |
| 2006-08-04 | 3,850 | 4,100 | 3,850 | 4,020 | 21,200 | 125.63 |
| 2006-08-03 | 3,850 | 3,890 | 3,830 | 3,880 | 18,500 | 121.25 |
| 2006-08-02 | 3,880 | 3,900 | 3,850 | 3,890 | 5,900 | 121.56 |
| 2006-08-01 | 3,920 | 3,930 | 3,850 | 3,880 | 18,700 | 121.25 |
| 2006-07-31 | 3,990 | 4,030 | 3,920 | 3,920 | 10,200 | 122.50 |
| 2006-07-28 | 4,100 | 4,100 | 3,970 | 3,970 | 8,700 | 124.06 |
| 2006-07-27 | 4,060 | 4,150 | 4,060 | 4,120 | 8,600 | 128.75 |
| 2006-07-26 | 4,130 | 4,150 | 4,040 | 4,120 | 10,900 | 128.75 |
| 2006-07-25 | 4,200 | 4,200 | 4,050 | 4,120 | 28,800 | 128.75 |
| 2006-07-24 | 4,350 | 4,350 | 4,220 | 4,250 | 4,000 | 132.81 |
| 2006-07-21 | 4,220 | 4,230 | 4,190 | 4,210 | 11,000 | 131.56 |
| 2006-07-20 | 4,250 | 4,300 | 4,220 | 4,270 | 3,300 | 133.44 |
| 2006-07-19 | 4,340 | 4,340 | 4,250 | 4,300 | 19,300 | 134.38 |
| 2006-07-18 | 4,350 | 4,360 | 4,330 | 4,340 | 19,100 | 135.63 |
| 2006-07-14 | 4,350 | 4,390 | 4,240 | 4,350 | 7,700 | 135.94 |
| 2006-07-13 | 4,390 | 4,390 | 4,250 | 4,350 | 3,800 | 135.94 |
| 2006-07-12 | 4,350 | 4,400 | 4,350 | 4,400 | 5,200 | 137.50 |
| 2006-07-11 | 4,290 | 4,390 | 4,290 | 4,350 | 6,300 | 135.94 |
| 2006-07-10 | 4,400 | 4,400 | 4,200 | 4,290 | 8,500 | 134.06 |
| 2006-07-07 | 4,520 | 4,520 | 4,400 | 4,420 | 6,200 | 138.13 |
| 2006-07-06 | 4,540 | 4,550 | 4,430 | 4,550 | 7,700 | 142.19 |
| 2006-07-05 | 4,560 | 4,560 | 4,500 | 4,540 | 8,900 | 141.88 |
| 2006-07-04 | 4,600 | 4,680 | 4,550 | 4,580 | 12,600 | 143.13 |
| 2006-07-03 | 4,550 | 4,650 | 4,450 | 4,560 | 19,900 | 142.50 |
| 2006-06-30 | 4,550 | 4,550 | 4,420 | 4,500 | 21,300 | 140.63 |
| 2006-06-29 | 4,550 | 4,550 | 4,420 | 4,460 | 7,100 | 139.38 |
| 2006-06-28 | 4,500 | 4,520 | 4,400 | 4,480 | 12,700 | 140 |
| 2006-06-27 | 4,290 | 4,520 | 4,270 | 4,520 | 41,100 | 141.25 |
| 2006-06-26 | 4,360 | 4,360 | 4,240 | 4,240 | 11,400 | 132.50 |
| 2006-06-23 | 4,360 | 4,420 | 4,340 | 4,340 | 11,800 | 135.63 |
| 2006-06-22 | 4,390 | 4,480 | 4,340 | 4,380 | 31,500 | 136.88 |
| 2006-06-21 | 4,390 | 4,390 | 4,300 | 4,340 | 28,300 | 135.63 |
| 2006-06-20 | 4,320 | 4,440 | 4,220 | 4,290 | 103,400 | 134.06 |
| 2006-06-19 | 4,710 | 4,760 | 4,550 | 4,620 | 43,400 | 144.38 |
| 2006-06-16 | 5,100 | 5,100 | 4,550 | 4,770 | 68,600 | 149.06 |
| 2006-06-15 | 5,000 | 5,100 | 4,810 | 4,910 | 105,900 | 153.44 |
| 2006-06-14 | 4,330 | 4,730 | 4,270 | 4,730 | 102,200 | 147.81 |
| 2006-06-13 | 4,450 | 4,500 | 4,090 | 4,230 | 280,200 | 132.19 |
| 2006-06-12 | 5,080 | 5,250 | 4,550 | 4,590 | 812,600 | 143.44 |
| 2006-06-09 | 4,350 | 4,750 | 4,320 | 4,750 | 500,400 | 148.44 |
| 2006-06-08 | 4,050 | 4,360 | 3,810 | 4,250 | 1,010,800 | 132.81 |
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
