3038 (株)神戸物産の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	2,332	2,371	2,324	2,349	25,600	73.41
2012-12-27	2,327	2,340	2,320	2,335	18,400	72.97
2012-12-26	2,358	2,358	2,322	2,326	16,700	72.69
2012-12-25	2,369	2,370	2,320	2,344	31,900	73.25
2012-12-21	2,324	2,370	2,315	2,369	45,000	74.03
2012-12-20	2,350	2,351	2,308	2,315	41,800	72.34
2012-12-19	2,392	2,427	2,355	2,363	19,700	73.84
2012-12-18	2,460	2,460	2,382	2,428	13,500	75.88
2012-12-17	2,525	2,525	2,467	2,488	8,700	77.75
2012-12-14	2,510	2,544	2,482	2,544	15,300	79.50
2012-12-13	2,475	2,475	2,408	2,450	2,000	76.56
2012-12-12	2,424	2,430	2,416	2,430	2,800	75.94
2012-12-11	2,432	2,446	2,415	2,425	6,900	75.78
2012-12-10	2,463	2,500	2,450	2,493	13,600	77.91
2012-12-07	2,419	2,419	2,390	2,413	6,100	75.41
2012-12-06	2,410	2,424	2,387	2,421	10,600	75.66
2012-12-05	2,390	2,390	2,355	2,388	7,300	74.63
2012-12-04	2,400	2,499	2,340	2,350	38,000	73.44
2012-12-03	2,199	2,210	2,186	2,190	3,500	68.44
2012-11-30	2,191	2,199	2,183	2,183	1,600	68.22
2012-11-29	2,199	2,200	2,171	2,191	4,000	68.47
2012-11-28	2,195	2,195	2,180	2,180	900	68.13
2012-11-27	2,180	2,190	2,180	2,182	1,000	68.19
2012-11-26	2,180	2,180	2,160	2,160	2,300	67.50
2012-11-22	2,190	2,199	2,180	2,180	2,500	68.13
2012-11-21	2,200	2,200	2,188	2,190	1,800	68.44
2012-11-20	2,188	2,195	2,166	2,188	1,700	68.38
2012-11-19	2,160	2,188	2,160	2,188	5,000	68.38
2012-11-16	2,161	2,161	2,160	2,161	1,200	67.53
2012-11-15	2,160	2,162	2,155	2,162	900	67.56
2012-11-14	2,085	2,140	2,085	2,140	5,000	66.88
2012-11-13	2,085	2,101	2,085	2,090	2,700	65.31
2012-11-12	2,102	2,102	2,085	2,102	3,400	65.69
2012-11-09	2,080	2,080	2,080	2,080	4,600	65
2012-11-08	2,081	2,082	2,080	2,080	2,800	65
2012-11-07	2,095	2,095	2,095	2,095	200	65.47
2012-11-06	2,090	2,099	2,080	2,083	8,100	65.09
2012-11-05	2,080	2,081	2,077	2,077	2,200	64.91
2012-11-02	2,092	2,101	2,080	2,080	10,000	65
2012-11-01	2,089	2,100	2,089	2,100	8,200	65.63
2012-10-31	2,099	2,099	2,090	2,099	800	65.59
2012-10-30	2,090	2,090	2,085	2,090	120,900	65.31
2012-10-29	2,099	2,099	2,060	2,094	5,500	65.44
2012-10-26	2,140	2,142	2,136	2,138	1,400	66.81
2012-10-25	2,139	2,152	2,139	2,140	11,900	66.88
2012-10-24	2,121	2,148	2,121	2,139	2,300	66.84
2012-10-23	2,140	2,150	2,133	2,133	4,100	66.66
2012-10-22	2,155	2,157	2,140	2,140	4,500	66.88
2012-10-19	2,161	2,161	2,156	2,158	2,600	67.44
2012-10-18	2,161	2,163	2,160	2,163	2,300	67.59
2012-10-17	2,165	2,165	2,161	2,161	1,000	67.53
2012-10-16	2,175	2,180	2,158	2,180	6,100	68.13
2012-10-15	2,171	2,180	2,158	2,180	7,600	68.13
2012-10-12	2,181	2,190	2,180	2,182	2,800	68.19
2012-10-11	2,181	2,199	2,181	2,199	2,300	68.72
2012-10-10	2,196	2,200	2,193	2,200	3,300	68.75
2012-10-09	2,218	2,218	2,193	2,196	700	68.63
2012-10-05	2,180	2,190	2,170	2,190	2,500	68.44
2012-10-04	2,219	2,221	2,179	2,179	4,100	68.09
2012-10-03	2,210	2,219	2,191	2,191	3,300	68.47
2012-10-02	2,212	2,219	2,210	2,219	3,400	69.34
2012-10-01	2,199	2,212	2,182	2,212	4,700	69.13
2012-09-28	2,206	2,209	2,179	2,207	4,800	68.97
2012-09-27	2,180	2,215	2,180	2,200	9,400	68.75
2012-09-26	2,195	2,195	2,162	2,190	2,000	68.44
2012-09-25	2,142	2,198	2,141	2,198	3,400	68.69
2012-09-24	2,160	2,173	2,135	2,157	3,800	67.41
2012-09-21	2,140	2,179	2,140	2,179	1,400	68.09
2012-09-20	2,141	2,184	2,141	2,182	1,900	68.19
2012-09-19	2,169	2,189	2,160	2,189	2,200	68.41
2012-09-18	2,165	2,179	2,162	2,179	4,600	68.09
2012-09-14	2,158	2,198	2,158	2,165	5,200	67.66
2012-09-13	2,180	2,219	2,140	2,158	17,100	67.44
2012-09-12	2,190	2,199	2,190	2,198	1,100	68.69
2012-09-11	2,191	2,205	2,190	2,190	4,800	68.44
2012-09-10	2,190	2,203	2,190	2,200	3,500	68.75
2012-09-07	2,187	2,190	2,185	2,190	1,100	68.44
2012-09-06	2,185	2,190	2,185	2,189	1,600	68.41
2012-09-05	2,187	2,187	2,186	2,186	400	68.31
2012-09-04	2,191	2,191	2,185	2,190	1,000	68.44
2012-09-03	2,192	2,192	2,191	2,191	900	68.47
2012-08-31	2,180	2,181	2,180	2,180	7,900	68.13
2012-08-30	2,187	2,187	2,181	2,181	800	68.16
2012-08-29	2,178	2,187	2,171	2,187	2,600	68.34
2012-08-28	2,180	2,180	2,171	2,171	2,800	67.84
2012-08-27	2,184	2,198	2,170	2,172	4,100	67.88
2012-08-24	2,155	2,183	2,155	2,175	2,200	67.97
2012-08-23	2,160	2,180	2,152	2,152	1,900	67.25
2012-08-22	2,140	2,160	2,140	2,160	800	67.50
2012-08-21	2,147	2,164	2,140	2,150	3,000	67.19
2012-08-20	2,147	2,147	2,130	2,130	2,600	66.56
2012-08-17	2,090	2,147	2,090	2,147	4,200	67.09
2012-08-16	2,070	2,090	2,070	2,088	1,500	65.25
2012-08-15	2,098	2,098	2,060	2,060	2,400	64.38
2012-08-14	2,051	2,060	2,050	2,060	1,900	64.38
2012-08-13	2,031	2,060	2,031	2,050	1,600	64.06
2012-08-10	2,050	2,050	2,035	2,050	1,200	64.06
2012-08-09	2,046	2,055	2,030	2,055	3,300	64.22
2012-08-08	2,030	2,040	2,030	2,030	3,100	63.44
2012-08-07	2,046	2,048	2,027	2,027	2,700	63.34
2012-08-06	2,026	2,045	2,025	2,045	8,800	63.91
2012-08-03	2,014	2,025	2,014	2,021	4,200	63.16
2012-08-02	2,017	2,025	2,017	2,018	7,300	63.06
2012-08-01	2,020	2,020	2,015	2,018	3,500	63.06
2012-07-31	2,011	2,028	2,000	2,028	5,900	63.38
2012-07-30	1,981	2,030	1,970	1,971	14,200	61.59
2012-07-27	1,950	1,983	1,942	1,978	14,200	61.81
2012-07-26	1,946	1,953	1,940	1,946	9,500	60.81
2012-07-25	1,910	1,955	1,903	1,946	33,700	60.81
2012-07-24	2,070	2,070	2,020	2,050	8,300	64.06
2012-07-23	2,075	2,099	2,075	2,075	1,900	64.84
2012-07-20	2,060	2,150	2,060	2,075	2,000	64.84
2012-07-19	2,021	2,022	2,011	2,011	1,500	62.84
2012-07-18	2,055	2,055	2,050	2,050	1,200	64.06
2012-07-17	2,055	2,055	2,055	2,055	300	64.22
2012-07-13	2,069	2,069	2,055	2,055	3,400	64.22
2012-07-12	2,086	2,086	2,060	2,070	2,000	64.69
2012-07-11	2,100	2,100	2,065	2,070	1,300	64.69
2012-07-10	2,070	2,100	2,060	2,100	1,100	65.63
2012-07-09	2,070	2,077	2,070	2,070	1,200	64.69
2012-07-06	2,055	2,055	2,055	2,055	1,200	64.22
2012-07-05	2,055	2,056	2,050	2,055	2,200	64.22
2012-07-04	2,055	2,077	2,055	2,055	300	64.22
2012-07-03	2,080	2,099	2,055	2,055	800	64.22
2012-07-02	2,048	2,052	2,048	2,052	1,300	64.13
2012-06-29	2,045	2,060	2,045	2,050	1,400	64.06
2012-06-28	2,040	2,040	2,040	2,040	1,500	63.75
2012-06-27	2,040	2,040	2,040	2,040	1,000	63.75
2012-06-26	2,050	2,050	2,045	2,050	2,100	64.06
2012-06-25	2,051	2,060	2,040	2,060	1,900	64.38
2012-06-22	2,023	2,050	2,015	2,050	2,000	64.06
2012-06-21	2,050	2,059	2,040	2,059	1,200	64.34
2012-06-20	2,050	2,071	2,047	2,071	1,500	64.72
2012-06-19	2,100	2,100	2,050	2,060	2,000	64.38
2012-06-18	2,100	2,100	2,090	2,090	1,400	65.31
2012-06-15	2,050	2,074	2,050	2,051	1,500	64.09
2012-06-14	2,080	2,080	2,079	2,080	700	65
2012-06-13	2,100	2,100	2,100	2,100	1,300	65.63
2012-06-12	2,115	2,115	2,090	2,115	1,200	66.09
2012-06-11	2,111	2,150	2,110	2,110	2,000	65.94
2012-06-08	2,082	2,090	2,051	2,064	1,600	64.50
2012-06-07	2,090	2,090	2,050	2,080	1,400	65
2012-06-06	2,024	2,102	2,024	2,050	2,500	64.06
2012-06-05	2,080	2,083	2,013	2,037	2,300	63.66
2012-06-04	2,122	2,122	2,055	2,055	1,800	64.22
2012-05-31	2,175	2,200	2,175	2,190	1,300	68.44
2012-05-30	2,220	2,220	2,220	2,220	100	69.38
2012-05-29	2,220	2,220	2,210	2,220	5,400	69.38
2012-05-28	2,150	2,220	2,116	2,220	3,200	69.38
2012-05-25	2,200	2,200	2,200	2,200	300	68.75
2012-05-24	2,140	2,142	2,140	2,142	300	66.94
2012-05-23	2,146	2,146	2,140	2,140	300	66.88
2012-05-22	2,140	2,140	2,140	2,140	300	66.88
2012-05-21	2,190	2,190	2,081	2,140	2,600	66.88
2012-05-18	2,200	2,200	2,200	2,200	600	68.75
2012-05-17	2,200	2,200	2,200	2,200	200	68.75
2012-05-16	2,210	2,210	2,200	2,200	200	68.75
2012-05-15	2,228	2,228	2,205	2,205	2,800	68.91
2012-05-14	2,210	2,240	2,200	2,205	1,700	68.91
2012-05-11	2,210	2,210	2,200	2,200	600	68.75
2012-05-10	2,210	2,210	2,209	2,210	1,300	69.06
2012-05-09	2,209	2,210	2,209	2,210	1,100	69.06
2012-05-08	2,200	2,209	2,190	2,209	3,000	69.03
2012-05-07	2,190	2,200	2,190	2,200	1,000	68.75
2012-05-02	2,230	2,240	2,230	2,240	1,600	70
2012-05-01	2,220	2,240	2,220	2,230	1,600	69.69
2012-04-27	2,158	2,220	2,151	2,220	2,300	69.38
2012-04-26	2,190	2,190	2,190	2,190	400	68.44
2012-04-25	2,235	2,235	2,160	2,190	900	68.44
2012-04-24	2,130	2,170	2,111	2,160	2,200	67.50
2012-04-20	2,130	2,130	2,120	2,120	500	66.25
2012-04-19	2,116	2,120	2,116	2,120	300	66.25
2012-04-18	2,150	2,150	2,140	2,140	500	66.88
2012-04-17	2,110	2,150	2,110	2,145	1,300	67.03
2012-04-16	2,100	2,100	2,100	2,100	100	65.63
2012-04-13	2,124	2,124	2,124	2,124	500	66.38
2012-04-12	2,110	2,110	2,091	2,100	400	65.63
2012-04-11	2,080	2,099	2,080	2,099	400	65.59
2012-04-10	2,052	2,130	2,052	2,130	400	66.56
2012-04-09	2,051	2,051	2,051	2,051	100	64.09
2012-04-05	2,100	2,100	2,040	2,080	1,700	65
2012-04-04	2,100	2,100	2,100	2,100	300	65.63
2012-04-03	2,100	2,100	2,090	2,090	800	65.31
2012-04-02	2,120	2,130	2,101	2,101	800	65.66
2012-03-30	2,142	2,150	2,142	2,150	400	67.19
2012-03-29	2,175	2,180	2,170	2,170	800	67.81
2012-03-28	2,120	2,175	2,100	2,175	2,000	67.97
2012-03-27	2,117	2,117	2,116	2,116	300	66.13
2012-03-26	2,100	2,118	2,089	2,089	600	65.28
2012-03-23	2,115	2,115	2,077	2,099	500	65.59
2012-03-22	2,119	2,120	2,115	2,115	600	66.09
2012-03-21	2,100	2,110	2,100	2,110	700	65.94
2012-03-19	2,055	2,079	2,050	2,050	800	64.06
2012-03-16	2,079	2,079	2,045	2,045	1,100	63.91
2012-03-15	2,060	2,080	2,060	2,080	1,200	65
2012-03-14	2,035	2,060	2,035	2,060	500	64.38
2012-03-13	2,030	2,030	2,030	2,030	400	63.44
2012-03-12	2,043	2,050	2,030	2,030	1,400	63.44
2012-03-09	2,018	2,027	2,014	2,027	2,000	63.34
2012-03-08	2,024	2,047	2,024	2,025	300	63.28
2012-03-07	2,012	2,024	2,002	2,024	700	63.25
2012-03-06	2,021	2,021	2,020	2,020	300	63.13
2012-03-05	2,015	2,055	2,015	2,030	2,500	63.44
2012-03-02	1,997	2,000	1,997	2,000	200	62.50
2012-03-01	2,010	2,010	1,996	1,996	600	62.38
2012-02-29	2,003	2,007	2,002	2,002	700	62.56
2012-02-28	2,000	2,050	2,000	2,001	1,500	62.53
2012-02-27	2,000	2,000	1,995	2,000	1,300	62.50
2012-02-24	1,995	2,003	1,990	1,999	1,200	62.47
2012-02-23	1,997	1,999	1,986	1,986	700	62.06
2012-02-22	1,979	1,995	1,979	1,995	600	62.34
2012-02-21	1,976	1,980	1,976	1,979	500	61.84
2012-02-20	1,992	1,992	1,977	1,977	1,600	61.78
2012-02-17	2,001	2,001	2,000	2,000	200	62.50
2012-02-16	2,001	2,001	2,000	2,001	600	62.53
2012-02-15	2,034	2,034	2,001	2,001	1,800	62.53
2012-02-14	2,015	2,017	2,015	2,017	300	63.03
2012-02-13	2,012	2,015	2,006	2,006	700	62.69
2012-02-10	2,006	2,006	2,006	2,006	100	62.69
2012-02-09	2,001	2,010	2,001	2,003	300	62.59
2012-02-08	2,000	2,003	1,999	1,999	300	62.47
2012-02-07	2,000	2,010	2,000	2,000	300	62.50
2012-02-06	2,048	2,048	1,999	2,000	2,000	62.50
2012-02-03	2,004	2,020	2,004	2,005	300	62.66
2012-02-02	2,002	2,007	2,000	2,003	900	62.59
2012-02-01	2,021	2,021	2,007	2,007	1,200	62.72
2012-01-31	2,033	2,034	2,011	2,034	600	63.56
2012-01-30	2,030	2,032	2,020	2,032	1,900	63.50
2012-01-27	2,022	2,050	2,022	2,035	1,400	63.59
2012-01-26	2,000	2,013	2,000	2,012	1,800	62.88
2012-01-25	2,007	2,007	2,001	2,002	1,300	62.56
2012-01-24	2,009	2,025	2,009	2,025	1,700	63.28
2012-01-23	1,995	2,006	1,982	2,006	1,400	62.69
2012-01-20	2,015	2,019	2,001	2,019	1,000	63.09
2012-01-19	2,000	2,039	2,000	2,038	1,900	63.69
2012-01-18	2,100	2,130	2,050	2,050	1,100	64.06
2012-01-17	2,140	2,140	2,130	2,130	600	66.56
2012-01-16	2,133	2,140	2,133	2,140	300	66.88
2012-01-13	2,180	2,190	2,080	2,130	3,400	66.56
2012-01-12	2,016	2,025	2,016	2,025	300	63.28
2012-01-11	1,999	2,015	1,999	2,000	2,200	62.50
2012-01-10	1,996	1,996	1,950	1,950	300	60.94
2012-01-06	1,940	1,970	1,930	1,930	500	60.31
2012-01-05	1,940	1,940	1,940	1,940	200	60.63

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11月
日	月	火	水	木	金	土
« 10月31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

3038 (株)神戸物産 の時系列データ [2012年度]

3038 (株)神戸物産の時系列データ [2012年度]