6568 神戸天然物化学(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,580	1,658	1,580	1,641	17,600	1,641
2018-12-27	1,601	1,624	1,556	1,580	44,700	1,580
2018-12-26	1,468	1,525	1,460	1,520	40,900	1,520
2018-12-25	1,400	1,475	1,370	1,408	84,600	1,408
2018-12-21	1,601	1,609	1,459	1,526	80,600	1,526
2018-12-20	1,660	1,699	1,616	1,618	54,000	1,618
2018-12-19	1,739	1,740	1,650	1,700	52,200	1,700
2018-12-18	1,757	1,787	1,710	1,739	52,000	1,739
2018-12-17	1,900	1,900	1,815	1,817	28,500	1,817
2018-12-14	1,979	1,979	1,905	1,910	22,900	1,910
2018-12-13	1,949	1,980	1,920	1,939	22,000	1,939
2018-12-12	1,909	1,970	1,909	1,944	21,400	1,944
2018-12-11	1,974	1,974	1,880	1,902	30,600	1,902
2018-12-10	2,015	2,015	1,940	1,953	34,500	1,953
2018-12-07	2,030	2,042	1,981	2,021	34,600	2,021
2018-12-06	2,066	2,066	2,002	2,010	36,000	2,010
2018-12-05	2,099	2,115	2,060	2,078	35,900	2,078
2018-12-04	2,186	2,225	2,103	2,103	26,100	2,103
2018-12-03	2,137	2,195	2,137	2,186	23,500	2,186
2018-11-30	2,101	2,138	2,100	2,136	30,700	2,136
2018-11-29	2,140	2,165	2,100	2,100	38,600	2,100
2018-11-28	2,060	2,148	2,060	2,139	16,900	2,139
2018-11-27	2,090	2,105	2,060	2,072	23,000	2,072
2018-11-26	2,017	2,090	2,017	2,090	9,900	2,090
2018-11-22	2,099	2,102	2,037	2,067	14,500	2,067
2018-11-21	2,042	2,100	2,030	2,049	20,600	2,049
2018-11-20	2,108	2,111	2,084	2,085	11,400	2,085
2018-11-19	2,140	2,177	2,123	2,141	14,300	2,141
2018-11-16	2,180	2,215	2,140	2,140	27,000	2,140
2018-11-15	2,150	2,208	2,129	2,180	31,400	2,180
2018-11-14	2,216	2,235	2,170	2,170	22,600	2,170
2018-11-13	2,120	2,230	2,105	2,215	26,400	2,215
2018-11-12	2,215	2,260	2,185	2,215	29,800	2,215
2018-11-09	2,290	2,326	2,288	2,315	24,100	2,315
2018-11-08	2,347	2,386	2,312	2,340	31,900	2,340
2018-11-07	2,327	2,375	2,327	2,347	18,100	2,347
2018-11-06	2,337	2,365	2,320	2,327	13,700	2,327
2018-11-05	2,396	2,418	2,317	2,337	15,600	2,337
2018-11-02	2,259	2,392	2,258	2,371	36,500	2,371
2018-11-01	2,308	2,375	2,248	2,251	51,800	2,251
2018-10-31	2,120	2,276	2,087	2,258	29,300	2,258
2018-10-30	1,980	2,098	1,980	2,070	33,900	2,070
2018-10-29	2,155	2,158	2,015	2,030	45,900	2,030
2018-10-26	2,250	2,285	2,132	2,180	55,900	2,180
2018-10-25	2,302	2,302	2,198	2,200	85,300	2,200
2018-10-24	2,476	2,476	2,389	2,390	33,600	2,390
2018-10-23	2,460	2,495	2,431	2,450	15,500	2,450
2018-10-22	2,456	2,504	2,425	2,494	14,700	2,494
2018-10-19	2,432	2,485	2,421	2,456	17,800	2,456
2018-10-18	2,471	2,499	2,452	2,482	19,300	2,482
2018-10-17	2,470	2,515	2,470	2,483	26,900	2,483
2018-10-16	2,419	2,472	2,410	2,453	35,400	2,453
2018-10-15	2,562	2,575	2,469	2,469	23,700	2,469
2018-10-12	2,416	2,598	2,412	2,562	42,500	2,562
2018-10-11	2,420	2,496	2,419	2,463	53,900	2,463
2018-10-10	2,491	2,589	2,463	2,571	44,300	2,571
2018-10-09	2,506	2,525	2,490	2,490	46,800	2,490
2018-10-05	2,611	2,659	2,567	2,568	52,000	2,568
2018-10-04	2,700	2,716	2,650	2,663	38,100	2,663
2018-10-03	2,765	2,765	2,671	2,718	34,200	2,718
2018-10-02	2,933	2,958	2,760	2,771	69,800	2,771
2018-10-01	2,854	2,930	2,854	2,883	68,900	2,883
2018-09-28	2,714	2,899	2,710	2,872	85,000	2,872
2018-09-27	2,651	2,770	2,651	2,714	60,700	2,714
2018-09-26	2,673	2,734	2,630	2,676	34,400	2,676
2018-09-25	2,600	2,637	2,552	2,634	27,500	2,634
2018-09-21	2,616	2,640	2,566	2,602	32,100	2,602
2018-09-20	2,653	2,699	2,605	2,615	26,400	2,615
2018-09-19	2,718	2,750	2,651	2,654	42,100	2,654
2018-09-18	2,590	2,770	2,590	2,697	78,200	2,697
2018-09-14	2,654	2,660	2,553	2,571	45,300	2,571
2018-09-13	2,468	2,740	2,460	2,704	44,600	2,704
2018-09-12	2,590	2,590	2,488	2,507	26,700	2,507
2018-09-11	2,582	2,600	2,542	2,558	14,600	2,558
2018-09-10	2,542	2,576	2,510	2,532	11,600	2,532
2018-09-07	2,535	2,602	2,501	2,561	23,700	2,561
2018-09-06	2,537	2,569	2,520	2,541	14,100	2,541
2018-09-05	2,580	2,630	2,560	2,587	12,000	2,587
2018-09-04	2,581	2,623	2,580	2,595	15,800	2,595
2018-09-03	2,655	2,673	2,576	2,580	23,600	2,580
2018-08-31	2,596	2,657	2,540	2,654	21,100	2,654
2018-08-30	2,667	2,709	2,620	2,640	27,700	2,640
2018-08-29	2,645	2,679	2,645	2,661	17,700	2,661
2018-08-28	2,789	2,789	2,620	2,644	52,600	2,644
2018-08-27	2,599	2,780	2,589	2,706	57,800	2,706
2018-08-24	2,595	2,595	2,522	2,567	14,500	2,567
2018-08-23	2,530	2,585	2,512	2,565	12,900	2,565
2018-08-22	2,502	2,538	2,491	2,536	16,200	2,536
2018-08-21	2,516	2,525	2,464	2,500	19,600	2,500
2018-08-20	2,500	2,526	2,472	2,516	19,800	2,516
2018-08-17	2,430	2,481	2,428	2,444	35,400	2,444
2018-08-16	2,402	2,440	2,380	2,411	36,300	2,411
2018-08-15	2,500	2,573	2,468	2,470	36,600	2,470
2018-08-14	2,448	2,525	2,428	2,500	44,400	2,500
2018-08-13	2,671	2,704	2,398	2,398	141,200	2,398
2018-08-10	2,708	2,757	2,702	2,718	18,800	2,718
2018-08-09	2,701	2,788	2,701	2,747	22,600	2,747
2018-08-08	2,660	2,760	2,630	2,717	45,500	2,717
2018-08-07	2,727	2,727	2,642	2,660	49,400	2,660
2018-08-06	2,799	2,805	2,733	2,736	39,400	2,736
2018-08-03	2,823	2,823	2,793	2,799	27,500	2,799
2018-08-02	2,830	2,830	2,795	2,803	21,400	2,803
2018-08-01	2,823	2,840	2,797	2,816	22,200	2,816
2018-07-31	2,803	2,817	2,791	2,797	30,900	2,797
2018-07-30	2,831	2,844	2,810	2,820	40,700	2,820
2018-07-27	2,898	2,898	2,840	2,843	28,700	2,843
2018-07-26	2,930	2,955	2,881	2,885	26,100	2,885
2018-07-25	2,867	2,926	2,856	2,918	34,500	2,918
2018-07-24	2,812	2,915	2,812	2,838	49,000	2,838
2018-07-23	2,865	2,865	2,811	2,826	38,600	2,826
2018-07-20	2,882	2,920	2,840	2,865	21,500	2,865
2018-07-19	2,894	2,908	2,871	2,882	20,400	2,882
2018-07-18	2,887	2,936	2,885	2,910	27,200	2,910
2018-07-17	2,914	2,919	2,860	2,891	54,000	2,891
2018-07-13	2,930	2,945	2,905	2,914	47,500	2,914
2018-07-12	2,931	2,950	2,903	2,922	34,100	2,922
2018-07-11	2,995	2,998	2,896	2,946	42,800	2,946
2018-07-10	3,180	3,195	2,995	3,020	57,200	3,020
2018-07-09	2,963	3,160	2,906	3,125	105,300	3,125
2018-07-06	2,836	3,010	2,833	2,975	88,000	2,975
2018-07-05	2,900	2,913	2,785	2,800	117,900	2,800
2018-07-04	2,951	2,985	2,905	2,933	49,300	2,933
2018-07-03	3,075	3,080	2,961	2,990	61,800	2,990
2018-07-02	3,150	3,250	3,025	3,030	45,300	3,030
2018-06-29	3,000	3,175	2,971	3,150	58,100	3,150
2018-06-28	3,000	3,020	2,981	3,000	40,000	3,000
2018-06-27	3,080	3,120	3,025	3,025	41,700	3,025
2018-06-26	2,981	3,095	2,970	3,095	63,100	3,095
2018-06-25	3,275	3,280	3,020	3,085	76,100	3,085
2018-06-22	3,185	3,245	3,170	3,210	66,400	3,210
2018-06-21	3,305	3,330	3,275	3,280	34,500	3,280
2018-06-20	3,220	3,330	3,105	3,300	111,100	3,300
2018-06-19	3,330	3,385	3,225	3,255	104,000	3,255
2018-06-18	3,515	3,515	3,315	3,365	164,300	3,365
2018-06-15	3,640	3,670	3,500	3,560	118,600	3,560
2018-06-14	3,650	3,775	3,635	3,665	119,700	3,665
2018-06-13	3,700	3,705	3,635	3,700	64,900	3,700
2018-06-12	3,720	3,730	3,600	3,700	92,900	3,700
2018-06-11	3,630	3,710	3,590	3,690	84,600	3,690
2018-06-08	3,530	3,630	3,530	3,630	51,800	3,630
2018-06-07	3,590	3,660	3,535	3,555	81,300	3,555
2018-06-06	3,630	3,710	3,565	3,600	103,600	3,600
2018-06-05	3,750	3,800	3,615	3,630	190,700	3,630
2018-06-04	3,620	3,770	3,560	3,770	239,200	3,770
2018-06-01	3,510	3,590	3,490	3,590	134,200	3,590
2018-05-31	3,655	3,710	3,440	3,440	189,600	3,440
2018-05-30	3,580	3,645	3,555	3,585	127,800	3,585
2018-05-29	3,515	3,670	3,505	3,670	257,200	3,670
2018-05-28	3,445	3,500	3,360	3,485	133,700	3,485
2018-05-25	3,330	3,450	3,285	3,445	122,400	3,445
2018-05-24	3,395	3,415	3,350	3,375	52,000	3,375
2018-05-23	3,370	3,400	3,340	3,385	51,600	3,385
2018-05-22	3,450	3,455	3,355	3,365	73,000	3,365
2018-05-21	3,325	3,425	3,275	3,400	95,100	3,400
2018-05-18	3,375	3,375	3,295	3,315	73,700	3,315
2018-05-17	3,250	3,415	3,235	3,385	133,300	3,385
2018-05-16	3,350	3,355	3,185	3,225	179,300	3,225
2018-05-15	3,450	3,510	3,345	3,350	332,800	3,350
2018-05-14	3,500	3,635	3,470	3,635	197,700	3,635
2018-05-11	3,530	3,545	3,440	3,455	117,300	3,455
2018-05-10	3,550	3,670	3,520	3,555	148,200	3,555
2018-05-09	3,505	3,550	3,430	3,490	70,500	3,490
2018-05-08	3,550	3,590	3,530	3,530	73,100	3,530
2018-05-07	3,550	3,620	3,510	3,590	97,500	3,590
2018-05-02	3,460	3,545	3,425	3,515	92,300	3,515
2018-05-01	3,560	3,590	3,420	3,420	208,100	3,420
2018-04-27	3,675	3,720	3,575	3,590	143,600	3,590
2018-04-26	3,880	3,890	3,665	3,675	255,400	3,675
2018-04-25	3,635	3,965	3,600	3,855	439,500	3,855
2018-04-24	3,585	3,680	3,560	3,630	202,500	3,630
2018-04-23	3,700	3,750	3,535	3,550	260,200	3,550
2018-04-20	3,700	3,810	3,655	3,750	177,100	3,750
2018-04-19	3,975	3,995	3,745	3,770	197,400	3,770
2018-04-18	4,000	4,075	3,885	3,905	349,000	3,905
2018-04-17	3,855	3,915	3,650	3,885	394,800	3,885
2018-04-16	4,105	4,155	3,760	3,835	389,600	3,835
2018-04-13	4,130	4,170	4,055	4,075	169,800	4,075
2018-04-12	4,080	4,230	3,985	4,015	364,300	4,015
2018-04-11	4,380	4,410	4,045	4,080	598,500	4,080
2018-04-10	4,430	4,470	4,270	4,415	519,800	4,415
2018-04-09	4,745	4,810	4,460	4,475	1,083,100	4,475
2018-04-06	4,600	4,830	4,525	4,760	1,864,100	4,760
2018-04-05	4,400	4,585	4,305	4,515	897,000	4,515
2018-04-04	4,600	4,645	4,230	4,260	940,900	4,260
2018-04-03	4,255	4,575	4,125	4,510	1,843,700	4,510
2018-03-30	4,050	4,310	3,935	4,310	2,119,100	4,310
2018-03-29	3,570	3,710	3,430	3,610	655,800	3,610
2018-03-28	3,260	3,530	3,235	3,520	600,600	3,520
2018-03-27	3,450	3,590	3,270	3,280	852,300	3,280
2018-03-26	3,240	3,555	3,175	3,350	978,300	3,350
2018-03-23	3,385	3,500	3,120	3,140	1,513,100	3,140
2018-03-22	3,880	3,975	3,520	3,595	1,687,100	3,595
2018-03-20	3,840	4,235	3,705	3,810	4,861,200	3,810
2018-03-19	3,425	3,800	3,315	3,770	2,384,100	3,770
2018-03-16	3,800	3,845	3,390	3,390	1,807,600	3,390
2018-03-15	3,665	4,210	3,590	3,770	6,598,500	3,770

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30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	31