3038 (株)神戸物産 の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-303,8103,8853,7853,86585,400483.13
2015-12-293,7403,8953,7403,810170,700476.25
2015-12-283,9003,9203,7003,790199,900473.75
2015-12-253,6453,9353,5453,820368,000477.50
2015-12-243,8153,8753,5203,575411,500446.88
2015-12-223,9904,0003,7653,815340,600476.88
2015-12-214,1004,1553,9304,020288,500502.50
2015-12-184,1604,2954,1104,165279,400520.63
2015-12-174,3904,3904,1404,215377,500526.88
2015-12-164,4354,4604,2104,230648,700528.75
2015-12-154,0454,1753,9303,945226,600493.13
2015-12-144,1204,2004,0454,100202,900512.50
2015-12-114,2754,3254,1704,225151,600528.13
2015-12-104,4004,4204,2204,285240,900535.63
2015-12-094,4354,5304,4054,435152,500554.38
2015-12-084,4804,5504,4554,455147,600556.88
2015-12-074,4854,5154,4104,440185,900555
2015-12-044,5004,5754,4404,475220,500559.38
2015-12-034,6154,6204,5604,600120,300575
2015-12-024,5804,6704,5804,61580,600576.88
2015-12-014,6004,6754,5804,59598,700574.38
2015-11-304,6604,6604,5704,600158,600575
2015-11-274,7154,7404,6354,655126,200581.88
2015-11-264,7604,7754,7054,710109,800588.75
2015-11-254,8354,8404,7204,760186,100595
2015-11-244,9504,9754,8204,865131,300608.13
2015-11-204,8004,9454,8004,890227,500611.25
2015-11-194,6654,7654,6404,72087,500590
2015-11-184,6804,6904,6154,62571,300578.13
2015-11-174,7004,7554,6004,635165,300579.38
2015-11-164,7254,7704,6204,665224,400583.13
2015-11-134,9904,9954,8154,860214,900607.50
2015-11-125,0905,1605,0005,030159,200628.75
2015-11-115,0505,1604,9655,150221,300643.75
2015-11-104,9005,1804,9005,040177,800630
2015-11-094,9655,2304,8804,880305,500610
2015-11-064,6804,9504,6304,880298,300610
2015-11-054,5504,5904,3954,575268,500571.88
2015-11-044,8704,8704,5154,550161,800568.75
2015-11-024,5804,8254,4304,825185,200603.13
2015-10-304,8254,8304,6504,69095,400586.25
2015-10-294,8754,9804,7954,81595,800601.88
2015-10-284,7704,8954,7154,860105,400607.50
2015-10-279,7009,8709,7009,73079,600608.13
2015-10-269,7009,7209,6109,67032,300604.38
2015-10-239,6509,6509,5309,58040,400598.75
2015-10-229,7009,7509,5509,55035,200596.88
2015-10-219,5009,7009,5009,58051,200598.75
2015-10-209,6309,7309,5009,51064,500594.38
2015-10-199,7609,8509,6209,62060,900601.25
2015-10-169,8609,9709,7609,76060,900610
2015-10-159,70010,1909,7009,85075,700615.63
2015-10-149,6709,9209,6309,80053,600612.50
2015-10-139,93010,0709,8509,85034,500615.63
2015-10-099,93010,1209,7309,90083,800618.75
2015-10-0810,05010,0809,8309,93071,600620.63
2015-10-0710,25010,2509,93010,050133,700628.13
2015-10-0610,80010,80010,29010,300118,600643.75
2015-10-0510,91010,92010,56010,610114,400663.13
2015-10-0210,74011,48010,60010,610224,000663.13
2015-10-0111,08011,21010,75010,85077,500678.13
2015-09-3010,75011,24010,65010,810148,400675.63
2015-09-2911,13011,28010,68010,850127,000678.13
2015-09-2811,40011,40010,92011,16096,100697.50
2015-09-2511,05011,40010,71011,190137,700699.38
2015-09-2410,99011,29010,98011,070115,100691.88
2015-09-1811,39011,75011,30011,420194,400713.75
2015-09-1711,90011,97011,06011,880244,500742.50
2015-09-1611,20011,86011,15011,600253,800725
2015-09-1510,28011,10010,10010,900270,600681.25
2015-09-149,8009,9409,6709,790148,200611.88
2015-09-118,8809,5608,8809,440154,500590
2015-09-108,8409,1908,6208,960116,000560
2015-09-099,0309,3808,7708,990256,600561.88
2015-09-089,6909,7108,8208,88079,400555
2015-09-079,7109,8209,3809,74087,200608.75
2015-09-0410,29010,3309,7109,900106,000618.75
2015-09-0310,55010,92010,16010,180111,500636.25
2015-09-0210,05010,99010,02010,68097,400667.50
2015-09-0111,30011,30010,55010,65091,400665.63
2015-08-3111,28011,45011,15011,34083,600708.75
2015-08-2811,47011,49011,01011,25089,500703.13
2015-08-2711,08011,56010,91010,950127,000684.38
2015-08-2610,80011,18010,54010,780159,900673.75
2015-08-2510,78011,4909,98010,500387,600656.25
2015-08-2410,95011,80010,60011,680230,400730
2015-08-2112,30012,36011,52011,550201,900721.88
2015-08-2013,05013,10012,62012,780321,700798.75
2015-08-1912,55012,94012,32012,820194,700801.25
2015-08-1813,00013,07012,24012,710194,700794.38
2015-08-1712,16012,95012,03012,810213,000800.63
2015-08-1411,68012,06011,58011,860186,500741.25
2015-08-1311,48011,77011,07011,690189,400730.63
2015-08-1211,50011,75011,22011,580213,500723.75
2015-08-1111,05011,69010,99011,620206,300726.25
2015-08-1011,10011,24010,87011,050164,700690.63
2015-08-0711,50011,50010,96011,250217,600703.13
2015-08-0611,75011,90011,56011,590112,100724.38
2015-08-0511,95012,19011,70011,780129,600736.25
2015-08-0412,20012,64011,61012,070341,800754.38
2015-08-0311,68013,14011,43012,810376,800800.63
2015-07-3112,14012,14011,61011,730153,100733.13
2015-07-3012,40012,40011,88012,240302,400765
2015-07-2912,87013,01012,53012,550138,100784.38
2015-07-2812,92012,95012,51012,770130,500798.13
2015-07-2713,05013,09012,75012,980133,900811.25
2015-07-2412,67013,25012,62013,100205,800818.75
2015-07-2313,10013,14012,10012,840368,600802.50
2015-07-2213,06013,87012,06012,820534,800801.25
2015-07-2110,46011,35010,43011,260272,400703.75
2015-07-1710,00010,4109,79010,370261,000648.13
2015-07-169,5109,9109,3809,890319,700618.13
2015-07-158,6409,7008,6409,370307,400585.63
2015-07-148,2608,5308,0808,500262,700531.25
2015-07-138,1908,3207,9208,090286,000505.63
2015-07-108,2508,4207,9008,010215,100500.63
2015-07-097,6008,1807,6008,110202,700506.88
2015-07-088,0008,0707,5608,000235,200500
2015-07-077,3207,7007,2607,690175,900480.63
2015-07-066,8507,2306,7307,090167,700443.13
2015-07-036,9806,9806,6306,830157,300426.88
2015-07-026,8907,1306,7306,880234,100430
2015-07-016,5906,8506,5606,790154,400424.38
2015-06-306,4006,6506,3406,55094,300409.38
2015-06-296,2106,4506,2106,35066,400396.88
2015-06-266,5206,6206,3806,480114,300405
2015-06-256,6906,6906,4806,52099,100407.50
2015-06-246,5006,6806,4206,630117,400414.38
2015-06-236,2306,4606,1906,460133,700403.75
2015-06-226,0706,2206,0606,22060,400388.75
2015-06-196,0106,1405,9806,10096,200381.25
2015-06-186,0706,1105,9906,02056,200376.25
2015-06-176,0906,2005,9506,170107,500385.63
2015-06-166,2506,3306,0906,19094,400386.88
2015-06-156,0506,2006,0506,17089,400385.63
2015-06-126,1406,1706,0306,10099,200381.25
2015-06-116,2706,3505,9806,070231,300379.38
2015-06-105,5605,8205,5305,670106,300354.38
2015-06-095,5905,6805,5305,60044,300350
2015-06-085,4305,7205,4005,660146,200353.75
2015-06-055,3805,4405,3705,38027,200336.25
2015-06-045,3705,4605,3605,43047,600339.38
2015-06-035,3805,4705,3305,43060,000339.38
2015-06-025,4105,4605,4005,44022,500340
2015-06-015,4405,4805,3305,45053,700340.63
2015-05-295,4205,5505,3605,440156,000340
2015-05-285,4305,4505,3905,43048,800339.38
2015-05-275,3905,4105,3405,40030,400337.50
2015-05-265,3705,4405,2905,39058,700336.88
2015-05-255,3505,4305,3005,37057,400335.63
2015-05-225,1505,3805,0305,350126,800334.38
2015-05-215,1005,1805,0205,15070,400321.88
2015-05-205,1905,1905,0505,08042,900317.50
2015-05-195,1005,1905,0405,130110,600320.63
2015-05-184,8955,0804,8955,04064,200315
2015-05-154,9104,9454,8854,89524,900305.94
2015-05-144,9054,9504,8204,84048,900302.50
2015-05-135,0105,0104,9004,90542,100306.56
2015-05-124,9755,0304,9354,98541,500311.56
2015-05-114,9205,1004,9204,97554,500310.94
2015-05-084,9254,9804,8104,92096,300307.50
2015-05-074,8855,0204,8704,99552,500312.19
2015-05-015,0505,0904,8854,91574,600307.19
2015-04-305,0305,1405,0005,11064,800319.38
2015-04-285,0805,1205,0205,06070,300316.25
2015-04-275,1305,2705,0505,07081,500316.88
2015-04-245,0705,1905,0105,06073,700316.25
2015-04-235,0405,2205,0305,06060,800316.25
2015-04-225,0205,1004,9855,03040,900314.38
2015-04-215,1205,1304,9955,00040,900312.50
2015-04-204,9805,1804,9805,02063,700313.75
2015-04-175,2305,2304,9805,050101,900315.63
2015-04-165,4405,4505,1005,22077,400326.25
2015-04-155,4905,5005,3605,42076,500338.75
2015-04-145,4005,5305,3905,49097,000343.13
2015-04-135,2805,4905,2005,370168,900335.63
2015-04-104,8905,3104,8555,180330,700323.75
2015-04-094,6204,8854,6004,855155,800303.44
2015-04-084,4304,7204,3404,655333,600290.94
2015-04-074,6204,6254,3754,410169,600275.63
2015-04-064,7104,7754,5804,58594,900286.56
2015-04-034,5954,7154,4754,71595,700294.69
2015-04-024,2904,6304,2904,605159,800287.81
2015-04-014,3104,3704,2454,28089,200267.50
2015-03-314,3304,4004,3004,305124,800269.06
2015-03-304,2304,4654,2304,255106,200265.94
2015-03-274,2004,3704,1804,27095,100266.88
2015-03-264,2454,2654,1604,20589,600262.81
2015-03-254,3304,3504,1804,28583,300267.81
2015-03-244,4654,4654,2504,34567,400271.56
2015-03-234,6304,6904,4004,440123,400277.50
2015-03-204,6004,7004,4604,560170,600285
2015-03-194,5004,5704,5004,56551,400285.31
2015-03-184,4004,5954,3954,480101,000280
2015-03-174,5704,5754,3654,445112,900277.81
2015-03-164,3204,5804,3204,445191,700277.81
2015-03-134,1504,1754,0804,13555,000258.44
2015-03-124,1454,1504,0904,15023,600259.38
2015-03-114,1204,1504,1004,12520,200257.81
2015-03-104,1454,1504,0704,13037,300258.13
2015-03-094,0554,1554,0254,14555,900259.06
2015-03-064,1004,1604,0654,07535,300254.69
2015-03-054,1704,1704,1054,12538,800257.81
2015-03-044,0354,1754,0204,15540,800259.69
2015-03-034,0504,0804,0304,06041,800253.75
2015-03-024,1954,2104,0354,06064,100253.75
2015-02-274,0704,2054,0704,12571,500257.81
2015-02-264,1004,1204,0204,070109,000254.38
2015-02-254,3454,3504,1554,165104,000260.31
2015-02-244,3154,4154,3004,32555,800270.31
2015-02-234,2004,3154,2004,30043,300268.75
2015-02-204,2704,2704,1854,20541,800262.81
2015-02-194,2804,2904,2354,25055,500265.63
2015-02-184,3054,3454,2704,31034,100269.38
2015-02-174,3604,3604,2604,30534,600269.06
2015-02-164,4004,4054,3604,37527,500273.44
2015-02-134,4954,4954,4054,40529,300275.31
2015-02-124,4904,4954,4104,42528,400276.56
2015-02-104,4504,4904,4354,46524,500279.06
2015-02-094,4804,5404,4304,45539,500278.44
2015-02-064,5504,5704,4654,49038,200280.63
2015-02-054,4904,6054,4604,48039,700280
2015-02-044,7404,7404,4654,49081,500280.63
2015-02-034,8754,8954,6204,655100,600290.94
2015-02-025,0005,0704,7604,875122,900304.69
2015-01-304,7305,0004,7254,885190,600305.31
2015-01-294,4004,7154,3704,595131,400287.19
2015-01-284,3654,7004,3004,31590,200269.69
2015-01-278,8908,9008,5908,72038,500272.50
2015-01-268,7808,8208,7008,77031,800274.06
2015-01-238,6908,7208,4108,45047,600264.06
2015-01-228,8209,0008,7508,76020,500273.75
2015-01-218,9008,9508,7208,82041,400275.63
2015-01-209,0009,1508,9409,02029,000281.88
2015-01-199,2609,3009,0009,00023,600281.25
2015-01-169,2009,3609,0509,17032,200286.56
2015-01-158,9909,4508,9109,40057,900293.75
2015-01-148,9509,2008,8908,99045,500280.94
2015-01-138,9909,1808,8809,00053,900281.25
2015-01-099,4009,4408,9909,22068,300288.13
2015-01-089,6709,7409,3709,47042,200295.94
2015-01-079,5509,7909,5509,66026,400301.88
2015-01-069,3609,7209,3609,60041,900300
2015-01-059,6009,9509,3209,64058,000301.25

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