1. HOME >
  2. 株価時系列 >
  3. 3038 >
  4. 2020年

3038 (株)神戸物産 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-303,1903,2203,1603,1801,299,3003,180
2020-12-293,1703,2203,1553,1901,247,9003,190
2020-12-283,1853,2153,1503,1701,449,8003,170
2020-12-253,2303,2403,1653,1901,248,4003,190
2020-12-243,2553,2803,2253,2551,259,7003,255
2020-12-233,2253,2653,1853,2502,755,9003,250
2020-12-223,1503,1703,1103,1351,718,4003,135
2020-12-213,2003,2353,1403,1751,905,1003,175
2020-12-183,2903,3153,1903,2352,276,0003,235
2020-12-173,1503,2953,1303,2904,004,4003,290
2020-12-163,2053,2153,0503,0804,357,3003,080
2020-12-153,4103,4353,2053,2055,968,0003,205
2020-12-143,4803,5403,4153,4802,184,7003,480
2020-12-113,4603,5203,4203,4502,008,2003,450
2020-12-103,4103,4503,3553,4401,969,4003,440
2020-12-093,3653,4903,3503,4601,940,7003,460
2020-12-083,3903,4303,3553,3601,617,4003,360
2020-12-073,4503,4703,3553,4251,847,3003,425
2020-12-043,2903,4403,2703,4252,787,0003,425
2020-12-033,3453,4203,3103,3203,152,0003,320
2020-12-023,5403,5403,3703,4254,382,1003,425
2020-12-013,6803,7103,5703,6302,632,6003,630
2020-11-303,5403,6703,5403,6403,694,4003,640
2020-11-273,4803,5403,4503,4952,742,6003,495
2020-11-263,3503,4553,3453,4553,530,0003,455
2020-11-253,2853,3703,2703,3002,698,3003,300
2020-11-243,2803,3053,2553,2901,753,9003,290
2020-11-203,1953,2453,1903,2402,049,7003,240
2020-11-193,0903,1853,0503,1851,891,9003,185
2020-11-183,1103,1853,0703,1202,129,3003,120
2020-11-173,1803,1903,1053,1352,122,9003,135
2020-11-163,1653,1903,1253,1851,635,6003,185
2020-11-133,0903,1953,0853,1453,336,9003,145
2020-11-123,0003,0802,9763,0702,137,7003,070
2020-11-112,9203,0152,9003,0001,744,1003,000
2020-11-103,0803,0852,9402,9722,997,7002,972
2020-11-092,9903,0702,9883,0602,153,1003,060
2020-11-062,9322,9942,9152,9721,954,3002,972
2020-11-052,8502,9952,8472,9473,148,5002,947
2020-11-042,8912,8992,8402,8461,538,6002,846
2020-11-022,9402,9402,8252,8642,072,5002,864
2020-10-302,8622,9502,8402,9453,910,3002,945
2020-10-292,7982,8622,7802,8072,417,2002,807
2020-10-285,7205,8105,6805,7201,824,4002,860
2020-10-275,4505,7005,4505,7001,247,2002,850
2020-10-265,5105,5905,4805,4901,071,9002,745
2020-10-235,3405,5405,2705,5101,371,9002,755
2020-10-225,5705,5705,3505,4001,691,7002,700
2020-10-215,7505,7505,6105,6101,187,4002,805
2020-10-205,7105,7905,6905,790708,7002,895
2020-10-195,6305,7405,5405,7201,147,6002,860
2020-10-165,6205,6705,5205,6401,144,6002,820
2020-10-155,7605,7705,5605,5801,893,3002,790
2020-10-145,7205,8505,7205,7901,030,8002,895
2020-10-135,7805,8105,7005,7001,044,0002,850
2020-10-125,8805,9105,7805,7801,119,9002,890
2020-10-095,8705,8705,7905,8301,232,4002,915
2020-10-085,7505,8805,7105,8801,406,3002,940
2020-10-075,7005,7805,6805,710913,5002,855
2020-10-065,7905,8305,7005,7201,367,1002,860
2020-10-055,6105,7805,5905,6901,182,8002,845
2020-10-025,8605,8905,5805,6302,082,0002,815
2020-09-305,9305,9805,7105,7802,084,2002,890
2020-09-295,7205,9205,6505,8802,416,2002,940
2020-09-285,7505,7705,5805,6601,859,3002,830
2020-09-255,6505,7605,5705,7103,060,1002,855
2020-09-245,4805,5005,3405,3501,509,5002,675
2020-09-235,4505,6205,4405,5501,595,5002,775
2020-09-185,4705,5205,3905,4301,047,2002,715
2020-09-175,5605,5705,3405,4501,526,0002,725
2020-09-165,3805,5705,3805,5602,125,2002,780
2020-09-155,2905,3805,1705,2801,570,5002,640
2020-09-145,4105,4405,2605,3501,862,4002,675
2020-09-115,6805,6805,3605,5003,253,7002,750
2020-09-105,9105,9205,7405,8001,111,1002,900
2020-09-095,8705,9205,8005,8201,056,7002,910
2020-09-085,8805,9905,7805,9401,092,6002,970
2020-09-075,9805,9805,7505,7801,573,0002,890
2020-09-046,0506,1805,9806,0301,161,7003,015
2020-09-036,2406,2506,1306,200789,0003,100
2020-09-026,0506,2306,0306,210943,8003,105
2020-09-016,2906,3606,1106,1201,263,9003,060
2020-08-316,3006,4006,1706,2501,794,3003,125
2020-08-286,6806,6906,1606,2603,630,6003,130
2020-08-276,8506,8706,7306,780942,0003,390
2020-08-266,9807,0406,8306,870981,0003,435
2020-08-257,1107,1106,8706,8801,697,0003,440
2020-08-246,8107,1406,7607,1202,238,3003,560
2020-08-216,8406,8506,7306,750853,1003,375
2020-08-206,8606,8906,8206,850523,8003,425
2020-08-196,9607,0106,8606,900996,1003,450
2020-08-186,6806,9006,6606,9001,361,2003,450
2020-08-176,6906,7606,6306,630704,4003,315
2020-08-146,6606,7506,6406,680962,7003,340
2020-08-136,5006,6406,4706,630897,3003,315
2020-08-126,6506,6606,5006,5001,355,1003,250
2020-08-116,6706,7306,5406,6801,184,5003,340
2020-08-076,5506,6706,5406,6301,068,9003,315
2020-08-066,5706,5706,4606,540705,2003,270
2020-08-056,6406,7406,5706,580957,1003,290
2020-08-046,6706,6906,5706,580715,7003,290
2020-08-036,6006,6406,4606,610695,8003,305
2020-07-316,6406,7206,4906,5101,314,6003,255
2020-07-306,7406,8206,5906,6502,060,6003,325
2020-07-296,7506,9406,7206,8301,562,0003,415
2020-07-286,7006,8206,6806,7401,023,7003,370
2020-07-276,5606,6706,5406,660633,9003,330
2020-07-226,6506,6506,5206,600892,4003,300
2020-07-216,5906,7106,5606,640908,7003,320
2020-07-206,5306,6306,4706,540732,4003,270
2020-07-176,5406,6106,4306,520904,2003,260
2020-07-166,6406,6706,5206,5501,125,7003,275
2020-07-156,6806,7106,5406,6801,307,9003,340
2020-07-146,7206,8406,6106,6601,314,8003,330
2020-07-136,6006,7006,4506,7001,627,2003,350
2020-07-106,4806,6406,4206,5201,783,3003,260
2020-07-096,4706,5406,2406,3902,361,3003,195
2020-07-086,3606,5906,3406,5602,495,0003,280
2020-07-076,2506,3806,2206,2801,318,6003,140
2020-07-066,1606,2406,1106,230867,6003,115
2020-07-036,0006,1805,9806,1601,552,4003,080
2020-07-026,1006,1905,9405,9901,767,3002,995
2020-07-016,0506,1806,0006,0701,268,4003,035
2020-06-306,1506,1505,9606,0801,853,8003,040
2020-06-296,0806,2006,0706,1301,008,8003,065
2020-06-266,2406,2506,0706,1801,508,0003,090
2020-06-256,3306,4306,1706,1801,917,5003,090
2020-06-246,1606,3606,1206,3501,996,6003,175
2020-06-236,1106,1506,0106,1401,248,5003,070
2020-06-226,0906,2006,0306,0501,338,9003,025
2020-06-195,9806,0805,9506,0401,248,2003,020
2020-06-186,0806,1105,9406,0102,232,5003,005
2020-06-176,1906,2506,0706,0702,016,1003,035
2020-06-166,1706,2206,1006,2101,816,3003,105
2020-06-156,2606,2606,0206,0502,844,3003,025
2020-06-126,1506,4006,0406,2702,779,0003,135
2020-06-116,2206,3306,2106,2401,372,9003,120
2020-06-106,2306,3506,2006,2201,477,4003,110
2020-06-096,0906,2006,0106,1801,243,1003,090
2020-06-086,2606,2606,0406,1001,611,9003,050
2020-06-056,1906,3106,1806,2001,049,0003,100
2020-06-046,1106,3106,0906,2902,050,7003,145
2020-06-036,2306,3306,0306,1602,867,7003,080
2020-06-025,8806,1805,8506,1703,048,5003,085
2020-06-015,6305,9805,6105,9603,469,2002,980
2020-05-295,4005,5805,3505,5806,353,9002,790
2020-05-285,1805,4005,1705,3602,549,5002,680
2020-05-275,3305,3605,0905,1402,550,5002,570
2020-05-265,4205,4805,3205,3901,712,2002,695
2020-05-255,1805,3205,1105,3201,619,7002,660
2020-05-225,1905,2505,1405,140935,6002,570
2020-05-215,2105,2905,1005,2102,269,6002,605
2020-05-204,9355,1804,9205,1201,873,5002,560
2020-05-194,9304,9504,8454,9151,629,7002,457.50
2020-05-184,9805,0504,8654,9351,732,7002,467.50
2020-05-155,0105,1104,8854,9752,129,3002,487.50
2020-05-145,1905,2805,0405,0401,379,3002,520
2020-05-135,1005,2005,0005,1901,904,2002,595
2020-05-125,1505,2505,1005,1101,212,3002,555
2020-05-115,3005,3005,1105,1601,586,9002,580
2020-05-085,3005,3505,1805,2501,219,0002,625
2020-05-075,2605,3905,2005,2601,316,3002,630
2020-05-015,2005,3405,1705,2101,594,8002,605
2020-04-305,3005,3205,1305,1802,232,9002,590
2020-04-285,3205,3905,2805,3701,245,6002,685
2020-04-275,3405,4105,2805,3401,281,2002,670
2020-04-245,1105,3805,0705,3202,981,6002,660
2020-04-235,6105,6205,2605,3104,261,1002,655
2020-04-225,4105,6105,3505,5802,288,4002,790
2020-04-215,3805,4805,3205,4001,915,4002,700
2020-04-205,4705,5705,3905,4102,089,5002,705
2020-04-175,3905,4805,2605,4602,782,7002,730
2020-04-165,0805,3105,0505,3002,142,6002,650
2020-04-154,9505,1504,9205,1102,492,1002,555
2020-04-144,9605,0004,8854,8852,131,6002,442.50
2020-04-134,9055,0404,8854,9202,075,1002,460
2020-04-104,8504,9354,7804,9201,877,1002,460
2020-04-094,8454,9804,8204,8803,102,7002,440
2020-04-084,4954,8204,4754,8153,712,4002,407.50
2020-04-074,4954,5704,4354,5002,376,9002,250
2020-04-064,2404,3804,2354,3752,309,7002,187.50
2020-04-034,2654,3104,1704,1951,443,6002,097.50
2020-04-024,0854,2354,0604,1851,835,0002,092.50
2020-04-014,2004,2904,0954,1251,875,7002,062.50
2020-03-314,3704,3804,2104,2602,302,8002,130
2020-03-304,1304,4004,1054,3903,380,5002,195
2020-03-273,9454,1503,8504,1503,381,4002,075
2020-03-263,8653,9103,7053,9102,673,0001,955
2020-03-254,0404,0403,8053,9153,113,8001,957.50
2020-03-244,0354,0403,9053,9402,533,0001,970
2020-03-233,8654,0703,8653,9553,504,9001,977.50
2020-03-193,9904,0253,7503,8553,049,5001,927.50
2020-03-183,7053,8753,6503,7952,870,5001,897.50
2020-03-173,4153,7003,4003,6302,961,0001,815
2020-03-163,6353,7603,5003,5552,722,3001,777.50
2020-03-133,6003,7003,4203,5253,468,9001,762.50
2020-03-123,9904,0503,7503,8803,492,2001,940
2020-03-114,1154,2854,0754,0803,179,6002,040
2020-03-104,0404,1403,8804,0503,850,0002,025
2020-03-094,1704,2104,0304,1102,565,7002,055
2020-03-064,2654,3254,1754,2551,670,0002,127.50
2020-03-054,3454,3604,2554,3001,445,4002,150
2020-03-044,1254,2954,1054,2801,836,4002,140
2020-03-034,4004,4104,1604,1702,547,6002,085
2020-03-023,9054,2953,9054,2003,173,5002,100
2020-02-284,0004,1153,9103,9352,940,8001,967.50
2020-02-274,3654,3954,1104,1852,290,9002,092.50
2020-02-264,3504,4504,2704,3601,886,0002,180
2020-02-254,2704,4054,2404,3351,441,5002,167.50
2020-02-214,4404,4704,3804,4551,147,7002,227.50
2020-02-204,5804,6354,4504,4601,973,8002,230
2020-02-194,4504,5704,4504,5551,541,0002,277.50
2020-02-184,4204,4954,3604,4051,512,7002,202.50
2020-02-174,5454,5554,4754,4901,367,6002,245
2020-02-144,6004,6554,5504,5751,394,6002,287.50
2020-02-134,5904,6304,5704,6001,418,4002,300
2020-02-124,4204,6154,4054,5702,223,3002,285
2020-02-104,3554,4254,3304,3951,193,4002,197.50
2020-02-074,3404,4254,3304,3701,489,3002,185
2020-02-064,4154,4204,3204,3401,564,9002,170
2020-02-054,3204,3804,2904,3651,703,6002,182.50
2020-02-044,2504,2854,1854,2651,496,4002,132.50
2020-02-034,0804,2354,0704,2251,391,4002,112.50
2020-01-314,1104,2254,1004,2001,201,4002,100
2020-01-304,1604,2404,0504,1301,757,6002,065
2020-01-294,2804,2854,1104,1702,032,8002,085
2020-01-284,2954,3604,2454,2751,703,4002,137.50
2020-01-274,0454,3304,0304,2952,080,6002,147.50
2020-01-244,3454,3454,2054,2552,919,3002,127.50
2020-01-234,4254,4404,3354,3751,609,5002,187.50
2020-01-224,2704,4304,2604,4201,729,7002,210
2020-01-214,3804,3904,2104,2701,861,4002,135
2020-01-204,1804,3304,1804,2701,189,9002,135
2020-01-174,2004,2354,1004,1851,905,6002,092.50
2020-01-164,1654,2454,1554,2402,115,1002,120
2020-01-154,0854,1354,0554,1051,289,6002,052.50
2020-01-143,9954,0353,9704,0351,105,0002,017.50
2020-01-103,9004,0003,9003,9801,724,7001,990
2020-01-093,7803,9203,7703,9002,569,1001,950
2020-01-083,7253,7503,6403,7301,421,2001,865
2020-01-073,7603,7703,7203,7551,024,5001,877.50
2020-01-063,6953,7753,6903,755962,0001,877.50

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