3038 (株)神戸物産の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,302	2,312	2,289	2,304	40,400	72
2013-12-27	2,291	2,319	2,282	2,306	51,800	72.06
2013-12-26	2,248	2,297	2,247	2,291	32,000	71.59
2013-12-25	2,258	2,267	2,220	2,245	37,000	70.16
2013-12-24	2,267	2,295	2,266	2,267	44,700	70.84
2013-12-20	2,253	2,268	2,250	2,266	33,300	70.81
2013-12-19	2,248	2,269	2,241	2,253	47,300	70.41
2013-12-18	2,233	2,239	2,226	2,232	29,500	69.75
2013-12-17	2,212	2,230	2,212	2,230	14,600	69.69
2013-12-16	2,230	2,232	2,208	2,209	26,900	69.03
2013-12-13	2,251	2,269	2,220	2,247	62,800	70.22
2013-12-12	2,214	2,229	2,205	2,215	26,900	69.22
2013-12-11	2,230	2,234	2,212	2,214	13,000	69.19
2013-12-10	2,210	2,238	2,210	2,237	10,100	69.91
2013-12-09	2,232	2,253	2,203	2,210	50,000	69.06
2013-12-06	2,191	2,216	2,191	2,199	23,000	68.72
2013-12-05	2,206	2,224	2,199	2,200	28,400	68.75
2013-12-04	2,240	2,249	2,200	2,210	45,500	69.06
2013-12-03	2,250	2,259	2,244	2,246	12,500	70.19
2013-12-02	2,250	2,260	2,237	2,251	20,300	70.34
2013-11-29	2,262	2,262	2,246	2,256	11,300	70.50
2013-11-28	2,262	2,272	2,258	2,262	13,300	70.69
2013-11-27	2,250	2,277	2,250	2,258	10,100	70.56
2013-11-26	2,250	2,260	2,238	2,251	13,300	70.34
2013-11-25	2,230	2,259	2,222	2,247	24,100	70.22
2013-11-22	2,225	2,233	2,211	2,212	22,000	69.13
2013-11-21	2,247	2,255	2,208	2,225	29,500	69.53
2013-11-20	2,249	2,251	2,239	2,241	15,100	70.03
2013-11-19	2,209	2,239	2,200	2,228	29,900	69.63
2013-11-18	2,209	2,209	2,188	2,199	24,100	68.72
2013-11-15	2,210	2,217	2,180	2,180	36,800	68.13
2013-11-14	2,186	2,206	2,185	2,194	31,100	68.56
2013-11-13	2,186	2,194	2,182	2,184	18,100	68.25
2013-11-12	2,190	2,195	2,178	2,185	45,700	68.28
2013-11-11	2,199	2,201	2,181	2,185	18,600	68.28
2013-11-08	2,200	2,211	2,180	2,190	29,700	68.44
2013-11-07	2,230	2,256	2,202	2,205	18,600	68.91
2013-11-06	2,220	2,252	2,220	2,228	20,300	69.63
2013-11-05	2,183	2,230	2,180	2,218	39,300	69.31
2013-11-01	2,230	2,242	2,207	2,208	42,200	69
2013-10-31	2,250	2,278	2,221	2,222	48,900	69.44
2013-10-30	2,300	2,311	2,253	2,253	95,600	70.41
2013-10-29	2,300	2,312	2,280	2,292	86,300	71.63
2013-10-28	2,359	2,360	2,344	2,360	61,600	73.75
2013-10-25	2,355	2,363	2,342	2,351	32,600	73.47
2013-10-24	2,363	2,366	2,338	2,349	38,100	73.41
2013-10-23	2,389	2,390	2,358	2,370	59,500	74.06
2013-10-22	2,391	2,391	2,378	2,386	45,600	74.56
2013-10-21	2,385	2,393	2,378	2,386	66,200	74.56
2013-10-18	2,369	2,379	2,360	2,369	42,700	74.03
2013-10-17	2,355	2,365	2,345	2,364	34,000	73.88
2013-10-16	2,355	2,366	2,345	2,355	58,800	73.59
2013-10-15	2,362	2,363	2,346	2,350	57,900	73.44
2013-10-11	2,361	2,365	2,349	2,362	48,800	73.81
2013-10-10	2,369	2,369	2,303	2,358	51,500	73.69
2013-10-09	2,325	2,364	2,313	2,363	27,000	73.84
2013-10-08	2,331	2,331	2,310	2,328	24,400	72.75
2013-10-07	2,350	2,351	2,310	2,334	34,800	72.94
2013-10-04	2,377	2,377	2,332	2,354	59,800	73.56
2013-10-03	2,370	2,388	2,363	2,377	32,100	74.28
2013-10-02	2,378	2,378	2,361	2,368	30,100	74
2013-10-01	2,389	2,395	2,372	2,378	50,800	74.31
2013-09-30	2,374	2,394	2,366	2,390	61,900	74.69
2013-09-27	2,392	2,395	2,372	2,378	41,300	74.31
2013-09-26	2,355	2,386	2,345	2,382	59,600	74.44
2013-09-25	2,351	2,358	2,345	2,357	31,900	73.66
2013-09-24	2,350	2,359	2,345	2,351	19,800	73.47
2013-09-20	2,306	2,350	2,306	2,346	28,800	73.31
2013-09-19	2,285	2,354	2,285	2,290	159,300	71.56
2013-09-18	2,336	2,344	2,281	2,285	125,900	71.41
2013-09-17	2,333	2,360	2,333	2,336	30,300	73
2013-09-13	2,350	2,369	2,333	2,360	43,300	73.75
2013-09-12	2,400	2,400	2,314	2,374	52,100	74.19
2013-09-11	2,406	2,416	2,391	2,401	43,800	75.03
2013-09-10	2,450	2,450	2,408	2,416	67,700	75.50
2013-09-09	2,463	2,463	2,434	2,445	30,500	76.41
2013-09-06	2,429	2,471	2,411	2,446	31,400	76.44
2013-09-05	2,430	2,448	2,411	2,439	39,800	76.22
2013-09-04	2,421	2,432	2,409	2,430	37,900	75.94
2013-09-03	2,412	2,424	2,409	2,421	32,600	75.66
2013-09-02	2,403	2,424	2,403	2,409	46,600	75.28
2013-08-30	2,394	2,429	2,394	2,397	48,000	74.91
2013-08-29	2,445	2,450	2,397	2,397	72,600	74.91
2013-08-28	2,470	2,471	2,422	2,443	43,800	76.34
2013-08-27	2,492	2,492	2,458	2,478	30,800	77.44
2013-08-26	2,492	2,514	2,480	2,492	107,900	77.88
2013-08-23	2,400	2,400	2,375	2,392	14,700	74.75
2013-08-22	2,415	2,415	2,371	2,382	18,000	74.44
2013-08-21	2,400	2,440	2,400	2,430	20,000	75.94
2013-08-20	2,425	2,428	2,400	2,405	23,900	75.16
2013-08-19	2,380	2,429	2,380	2,425	27,400	75.78
2013-08-16	2,393	2,413	2,346	2,410	20,600	75.31
2013-08-15	2,363	2,398	2,363	2,393	9,600	74.78
2013-08-14	2,404	2,428	2,391	2,411	20,900	75.34
2013-08-13	2,325	2,400	2,325	2,390	19,600	74.69
2013-08-12	2,415	2,415	2,351	2,354	26,200	73.56
2013-08-09	2,439	2,439	2,394	2,418	18,700	75.56
2013-08-08	2,482	2,482	2,425	2,438	24,300	76.19
2013-08-07	2,495	2,497	2,477	2,491	28,900	77.84
2013-08-06	2,469	2,495	2,456	2,495	24,000	77.97
2013-08-05	2,418	2,467	2,415	2,451	26,600	76.59
2013-08-02	2,404	2,418	2,375	2,418	26,000	75.56
2013-08-01	2,360	2,364	2,318	2,364	14,900	73.88
2013-07-31	2,345	2,399	2,341	2,361	18,900	73.78
2013-07-30	2,311	2,404	2,311	2,380	23,000	74.38
2013-07-29	2,350	2,355	2,304	2,313	39,900	72.28
2013-07-26	2,415	2,416	2,391	2,391	32,500	74.72
2013-07-25	2,422	2,444	2,417	2,425	22,900	75.78
2013-07-24	2,420	2,445	2,404	2,440	58,100	76.25
2013-07-23	2,493	2,504	2,466	2,480	25,900	77.50
2013-07-22	2,543	2,544	2,430	2,512	86,800	78.50
2013-07-19	2,590	2,591	2,514	2,537	39,000	79.28
2013-07-18	2,595	2,598	2,480	2,590	80,400	80.94
2013-07-17	2,630	2,630	2,570	2,594	73,200	81.06
2013-07-16	2,746	2,746	2,610	2,630	96,300	82.19
2013-07-12	2,688	2,750	2,680	2,750	85,800	85.94
2013-07-11	2,677	2,677	2,660	2,668	27,000	83.38
2013-07-10	2,664	2,684	2,650	2,671	62,500	83.47
2013-07-09	2,675	2,698	2,626	2,664	57,000	83.25
2013-07-08	2,758	2,760	2,651	2,662	120,200	83.19
2013-07-05	2,700	2,788	2,696	2,728	177,200	85.25
2013-07-04	2,559	2,664	2,550	2,664	211,100	83.25
2013-07-03	2,540	2,540	2,490	2,532	92,100	79.13
2013-07-02	2,544	2,549	2,502	2,529	109,500	79.03
2013-07-01	2,375	2,535	2,370	2,498	135,300	78.06
2013-06-28	2,348	2,350	2,322	2,350	21,900	73.44
2013-06-27	2,350	2,350	2,304	2,348	19,400	73.38
2013-06-26	2,347	2,368	2,305	2,323	28,400	72.59
2013-06-25	2,357	2,360	2,303	2,336	31,300	73
2013-06-24	2,379	2,379	2,350	2,356	56,700	73.63
2013-06-21	2,281	2,305	2,255	2,305	32,000	72.03
2013-06-20	2,299	2,325	2,290	2,302	55,300	71.94
2013-06-19	2,270	2,295	2,270	2,278	14,000	71.19
2013-06-18	2,210	2,265	2,210	2,265	20,900	70.78
2013-06-17	2,210	2,250	2,184	2,201	26,200	68.78
2013-06-14	2,199	2,214	2,161	2,212	20,200	69.13
2013-06-13	2,160	2,160	2,126	2,127	7,500	66.47
2013-06-12	2,141	2,153	2,139	2,153	5,800	67.28
2013-06-11	2,140	2,160	2,135	2,148	8,600	67.13
2013-06-10	2,150	2,150	2,130	2,135	11,500	66.72
2013-06-07	2,067	2,095	2,040	2,062	38,900	64.44
2013-06-06	2,129	2,129	2,069	2,074	28,400	64.81
2013-06-05	2,115	2,149	2,115	2,122	17,000	66.31
2013-06-04	2,105	2,108	2,048	2,104	31,900	65.75
2013-06-03	2,131	2,195	2,111	2,112	38,100	66
2013-05-31	2,215	2,215	2,178	2,181	11,600	68.16
2013-05-30	2,235	2,235	2,182	2,182	17,100	68.19
2013-05-29	2,220	2,230	2,220	2,230	5,900	69.69
2013-05-28	2,200	2,264	2,190	2,210	16,400	69.06
2013-05-27	2,213	2,213	2,180	2,204	33,100	68.88
2013-05-24	2,245	2,275	2,201	2,224	34,000	69.50
2013-05-23	2,300	2,308	2,207	2,244	52,000	70.13
2013-05-22	2,312	2,319	2,300	2,303	23,800	71.97
2013-05-21	2,320	2,320	2,302	2,313	17,200	72.28
2013-05-20	2,302	2,323	2,295	2,321	45,600	72.53
2013-05-17	2,245	2,290	2,243	2,290	24,500	71.56
2013-05-16	2,270	2,278	2,225	2,245	45,200	70.16
2013-05-15	2,320	2,321	2,255	2,280	97,500	71.25
2013-05-14	2,326	2,335	2,319	2,328	22,100	72.75
2013-05-13	2,343	2,343	2,320	2,330	41,900	72.81
2013-05-10	2,348	2,348	2,321	2,333	48,200	72.91
2013-05-09	2,321	2,352	2,313	2,343	70,000	73.22
2013-05-08	2,358	2,358	2,300	2,320	67,000	72.50
2013-05-07	2,380	2,380	2,347	2,358	79,400	73.69
2013-05-02	2,321	2,340	2,275	2,340	72,000	73.13
2013-05-01	2,286	2,323	2,277	2,310	45,600	72.19
2013-04-30	2,268	2,284	2,268	2,284	39,300	71.38
2013-04-26	2,288	2,296	2,270	2,270	27,400	70.94
2013-04-25	2,299	2,299	2,279	2,285	33,100	71.41
2013-04-24	2,312	2,320	2,298	2,299	73,600	71.84
2013-04-23	2,308	2,309	2,287	2,309	60,300	72.16
2013-04-22	2,319	2,319	2,275	2,285	95,700	71.41
2013-04-19	2,277	2,282	2,260	2,280	29,400	71.25
2013-04-18	2,250	2,278	2,240	2,277	28,400	71.16
2013-04-17	2,243	2,254	2,230	2,248	12,900	70.25
2013-04-16	2,204	2,261	2,204	2,242	15,200	70.06
2013-04-15	2,277	2,277	2,254	2,254	14,100	70.44
2013-04-12	2,261	2,272	2,260	2,271	7,600	70.97
2013-04-11	2,268	2,277	2,258	2,274	20,100	71.06
2013-04-10	2,260	2,274	2,259	2,263	7,600	70.72
2013-04-09	2,286	2,300	2,260	2,261	21,100	70.66
2013-04-08	2,265	2,281	2,265	2,278	14,300	71.19
2013-04-05	2,278	2,294	2,260	2,260	30,200	70.63
2013-04-04	2,270	2,270	2,232	2,268	6,100	70.88
2013-04-03	2,282	2,286	2,239	2,275	10,800	71.09
2013-04-02	2,222	2,292	2,201	2,282	33,000	71.31
2013-04-01	2,289	2,294	2,215	2,215	31,800	69.22
2013-03-29	2,284	2,310	2,260	2,281	26,800	71.28
2013-03-28	2,278	2,296	2,260	2,270	16,300	70.94
2013-03-27	2,285	2,292	2,272	2,292	15,600	71.63
2013-03-26	2,308	2,308	2,270	2,291	18,500	71.59
2013-03-25	2,345	2,347	2,322	2,326	39,700	72.69
2013-03-22	2,330	2,345	2,322	2,333	33,200	72.91
2013-03-21	2,290	2,336	2,290	2,319	37,900	72.47
2013-03-19	2,300	2,300	2,279	2,296	12,200	71.75
2013-03-18	2,300	2,315	2,270	2,287	45,000	71.47
2013-03-15	2,211	2,230	2,198	2,230	30,100	69.69
2013-03-14	2,221	2,224	2,190	2,208	82,100	69
2013-03-13	2,239	2,245	2,224	2,235	12,900	69.84
2013-03-12	2,259	2,266	2,239	2,240	8,800	70
2013-03-11	2,249	2,255	2,236	2,249	9,700	70.28
2013-03-08	2,290	2,290	2,236	2,236	24,400	69.88
2013-03-07	2,302	2,304	2,266	2,299	22,000	71.84
2013-03-06	2,304	2,315	2,294	2,294	22,600	71.69
2013-03-05	2,291	2,345	2,290	2,304	22,700	72
2013-03-04	2,266	2,289	2,253	2,286	12,200	71.44
2013-03-01	2,269	2,269	2,246	2,268	16,600	70.88
2013-02-28	2,225	2,270	2,225	2,269	10,600	70.91
2013-02-27	2,245	2,245	2,225	2,233	5,800	69.78
2013-02-26	2,259	2,259	2,228	2,240	11,400	70
2013-02-25	2,251	2,277	2,251	2,259	7,500	70.59
2013-02-22	2,280	2,280	2,230	2,245	8,700	70.16
2013-02-21	2,269	2,277	2,246	2,277	16,600	71.16
2013-02-20	2,202	2,277	2,194	2,277	26,400	71.16
2013-02-19	2,220	2,230	2,202	2,203	6,400	68.84
2013-02-18	2,244	2,244	2,220	2,220	5,200	69.38
2013-02-15	2,249	2,249	2,162	2,200	21,400	68.75
2013-02-14	2,252	2,260	2,210	2,222	16,200	69.44
2013-02-13	2,300	2,300	2,239	2,250	23,700	70.31
2013-02-12	2,300	2,345	2,275	2,296	33,300	71.75
2013-02-08	2,330	2,330	2,280	2,282	11,200	71.31
2013-02-07	2,327	2,333	2,302	2,331	9,700	72.84
2013-02-06	2,348	2,348	2,320	2,334	17,200	72.94
2013-02-05	2,339	2,352	2,337	2,352	12,000	73.50
2013-02-04	2,365	2,365	2,339	2,339	13,700	73.09
2013-02-01	2,364	2,367	2,340	2,349	12,800	73.41
2013-01-31	2,358	2,362	2,331	2,360	16,800	73.75
2013-01-30	2,297	2,354	2,295	2,341	27,800	73.16
2013-01-29	2,294	2,308	2,282	2,294	6,700	71.69
2013-01-28	2,289	2,294	2,277	2,284	6,200	71.38
2013-01-25	2,266	2,290	2,265	2,277	6,400	71.16
2013-01-24	2,262	2,273	2,260	2,273	4,900	71.03
2013-01-23	2,280	2,293	2,263	2,263	13,600	70.72
2013-01-22	2,297	2,312	2,280	2,280	13,800	71.25
2013-01-21	2,331	2,331	2,295	2,302	17,300	71.94
2013-01-18	2,290	2,320	2,290	2,303	47,500	71.97
2013-01-17	2,257	2,277	2,254	2,275	23,600	71.09
2013-01-16	2,265	2,293	2,253	2,260	21,400	70.63
2013-01-15	2,272	2,278	2,261	2,268	14,800	70.88
2013-01-11	2,320	2,320	2,251	2,293	22,200	71.66
2013-01-10	2,331	2,331	2,321	2,329	12,600	72.78
2013-01-09	2,325	2,331	2,321	2,331	13,300	72.84
2013-01-08	2,330	2,339	2,322	2,323	10,600	72.59
2013-01-07	2,340	2,341	2,330	2,339	15,300	73.09
2013-01-04	2,379	2,380	2,339	2,346	24,000	73.31

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 [2013年度]

3038 (株)神戸物産の時系列データ [2013年度]