[3038 大証1部] 神戸物産 日足 時系列データ

[3038 大証1部] 神戸物産 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-122688.002750.002680.002750.0085800233287000
2013-07-112677.002677.002660.002668.002700072021200
2013-07-102664.002684.002650.002671.0062500166876900
2013-07-092675.002698.002626.002664.0057000151807600
2013-07-082758.002760.002651.002662.00120200326804800
2013-07-052700.002788.002696.002728.00177200485965400
2013-07-042559.002664.002550.002664.00211100550644100
2013-07-032540.002540.002490.002532.0092100232490900
2013-07-022544.002549.002502.002529.00109500277061300
2013-07-012375.002535.002370.002498.00135300331515800
2013-06-282348.002350.002322.002350.002190051368000
2013-06-272350.002350.002304.002348.001940045167700
2013-06-262347.002368.002305.002323.002840066290600
2013-06-252357.002360.002303.002336.003130073345300
2013-06-242379.002379.002350.002356.0056700134065900
2013-06-212281.002305.002255.002305.003200072803000
2013-06-202299.002325.002290.002302.0055300127796000
2013-06-192270.002295.002270.002278.001400031989700
2013-06-182210.002265.002210.002265.002090046835500
2013-06-172210.002250.002184.002201.002620058060800
2013-06-142199.002214.002161.002212.002020044490000
2013-06-132160.002160.002126.002127.00750016018500
2013-06-122141.002153.002139.002153.00580012429200
2013-06-112140.002160.002135.002148.00860018429400
2013-06-102150.002150.002130.002135.001150024613000
2013-06-072067.002095.002040.002062.003890080202800
2013-06-062129.002129.002069.002074.002840059309900
2013-06-052115.002149.002115.002122.001700036268900
2013-06-042105.002108.002048.002104.003190066315100
2013-06-032131.002195.002111.002112.003810081445600
2013-05-312215.002215.002178.002181.001160025383000
2013-05-302235.002235.002182.002182.001710037722200
2013-05-292220.002230.002220.002230.00590013120600
2013-05-282200.002264.002190.002210.001640036213700
2013-05-272213.002213.002180.002204.003310072722400
2013-05-242245.002275.002201.002224.003400076064600
2013-05-232300.002308.002207.002244.0052000116956800
2013-05-222312.002319.002300.002303.002380054876700
2013-05-212320.002320.002302.002313.001720039800300
2013-05-202302.002323.002295.002321.0045600105454800
2013-05-172245.002290.002243.002290.002450055760300
2013-05-162270.002278.002225.002245.0045200101644300
2013-05-152320.002321.002255.002280.0097500222588500
2013-05-142326.002335.002319.002328.002210051379100
2013-05-132343.002343.002320.002330.004190097698200
2013-05-102348.002348.002321.002333.0048200112456100
2013-05-092321.002352.002313.002343.0070000163399100
2013-05-082358.002358.002300.002320.0067000156245300
2013-05-072380.002380.002347.002358.0079400187758300
2013-05-022321.002340.002275.002340.0072000167687400
2013-05-012286.002323.002277.002310.0045600105077800
2013-04-302268.002284.002268.002284.003930089391300
2013-04-262288.002296.002270.002270.002740062562500
2013-04-252299.002299.002279.002285.003310075731900
2013-04-242312.002320.002298.002299.0073600169878500
2013-04-232308.002309.002287.002309.0060300138627800
2013-04-222319.002319.002275.002285.0095700220126300
2013-04-192277.002282.002260.002280.002940066885900
2013-04-182250.002278.002240.002277.002840064282200
2013-04-172243.002254.002230.002248.001290028916800
2013-04-162204.002261.002204.002242.001520033663000
2013-04-152277.002277.002254.002254.001410031917500
2013-04-122261.002272.002260.002271.00760017230000
2013-04-112268.002277.002258.002274.002010045648900
2013-04-102260.002274.002259.002263.00760017210100
2013-04-092286.002300.002260.002261.002110048111900
2013-04-082265.002281.002265.002278.001430032505400
2013-04-052278.002294.002260.002260.003020068759100
2013-04-042270.002270.002232.002268.00610013778000
2013-04-032282.002286.002239.002275.001080024512200
2013-04-022222.002292.002201.002282.003300074310200
2013-04-012289.002294.002215.002215.003180071905300
2013-03-292284.002310.002260.002281.002680061069900
2013-03-282278.002296.002260.002270.001630037132700
2013-03-272285.002292.002272.002292.001560035560100
2013-03-262308.002308.002270.002291.001850042430300
2013-03-252345.002347.002322.002326.003970092723600
2013-03-222330.002345.002322.002333.003320077529400
2013-03-212290.002336.002290.002319.003790087700100
2013-03-192300.002300.002279.002296.001220027979000
2013-03-182300.002315.002270.002287.0045000103280100
2013-03-152211.002230.002198.002230.003010066618100
2013-03-142221.002224.002190.002208.0082100181246700
2013-03-132239.002245.002224.002235.001290028814700
2013-03-122259.002266.002239.002240.00880019749100
2013-03-112249.002255.002236.002249.00970021788000
2013-03-082290.002290.002236.002236.002440055071000
2013-03-072302.002304.002266.002299.002200050348700
2013-03-062304.002315.002294.002294.002260052016300
2013-03-052291.002345.002290.002304.002270052304100
2013-03-042266.002289.002253.002286.001220027688800
2013-03-012269.002269.002246.002268.001660037530800
2013-02-282225.002270.002225.002269.001060023766900
2013-02-272245.002245.002225.002233.00580012949300
2013-02-262259.002259.002228.002240.001140025514200
2013-02-252251.002277.002251.002259.00750016964600
2013-02-222280.002280.002230.002245.00870019539300
2013-02-212269.002277.002246.002277.001660037588300
2013-02-202202.002277.002194.002277.002640058522700
2013-02-192220.002230.002202.002203.00640014169400
2013-02-182244.002244.002220.002220.00520011590300
2013-02-152249.002249.002162.002200.002140047053200
2013-02-142252.002260.002210.002222.001620036270200
2013-02-132300.002300.002239.002250.002370053762200
2013-02-122300.002345.002275.002296.003330077087000
2013-02-082330.002330.002280.002282.001120025769000
2013-02-072327.002333.002302.002331.00970022488200
2013-02-062348.002348.002320.002334.001720040109500
2013-02-052339.002352.002337.002352.001200028114100
2013-02-042365.002365.002339.002339.001370032203200
2013-02-012364.002367.002340.002349.001280030102200
2013-01-312358.002362.002331.002360.001680039449300
2013-01-302297.002354.002295.002341.002780064654100
2013-01-292294.002308.002282.002294.00670015386100
2013-01-282289.002294.002277.002284.00620014172800
2013-01-252266.002290.002265.002277.00640014557400
2013-01-242262.002273.002260.002273.00490011085600
2013-01-232280.002293.002263.002263.001360030926400
2013-01-222297.002312.002280.002280.001380031646100
2013-01-212331.002331.002295.002302.001730039933000
2013-01-182290.002320.002290.002303.0047500109403000
2013-01-172257.002277.002254.002275.002360053442200
2013-01-162265.002293.002253.002260.002140048445800
2013-01-152272.002278.002261.002268.001480033619400
2013-01-112320.002320.002251.002293.002220050778200
2013-01-102331.002331.002321.002329.001260029304000
2013-01-092325.002331.002321.002331.001330030911400
2013-01-082330.002339.002322.002323.001060024683700
2013-01-072340.002341.002330.002339.001530035718000
2013-01-042379.002380.002339.002346.002400056419300
2012-12-282332.002371.002324.002349.002560060065900
2012-12-272327.002340.002320.002335.001840042790300
2012-12-262358.002358.002322.002326.001670038972700
2012-12-252369.002370.002320.002344.003190075098600
2012-12-212324.002370.002315.002369.0045000105445300
2012-12-202350.002351.002308.002315.004180097184800
2012-12-192392.002427.002355.002363.001970046770000
2012-12-182460.002460.002382.002428.001350032629200
2012-12-172525.002525.002467.002488.00870021772200
2012-12-142510.002544.002482.002544.001530038403800
2012-12-132475.002475.002408.002450.0020004871500
2012-12-122424.002430.002416.002430.0028006792600
2012-12-112432.002446.002415.002425.00690016778700
2012-12-102463.002500.002450.002493.001360033772400
2012-12-072419.002419.002390.002413.00610014647300
2012-12-062410.002424.002387.002421.001060025483400
2012-12-052390.002390.002355.002388.00730017405400
2012-12-042400.002499.002340.002350.003800090647200
2012-12-032199.002210.002186.002190.0035007688700
2012-11-302191.002199.002183.002183.0016003503500
2012-11-292199.002200.002171.002191.0040008777300
2012-11-282195.002195.002180.002180.009001964700
2012-11-272180.002190.002180.002182.0010002182400
2012-11-262180.002180.002160.002160.0023004980500
2012-11-222190.002199.002180.002180.0025005472900
2012-11-212200.002200.002188.002190.0018003946000
2012-11-202188.002195.002166.002188.0017003717500
2012-11-192160.002188.002160.002188.00500010825500
2012-11-162161.002161.002160.002161.0012002593000
2012-11-152160.002162.002155.002162.009001943700
2012-11-142085.002140.002085.002140.00500010636800
2012-11-132085.002101.002085.002090.0027005660400
2012-11-122102.002102.002085.002102.0034007139200
2012-11-092080.002080.002080.002080.0046009568000
2012-11-082081.002082.002080.002080.0028005826200
2012-11-072095.002095.002095.002095.00200419000
2012-11-062090.002099.002080.002083.00810016956600
2012-11-052080.002081.002077.002077.0022004573200
2012-11-022092.002101.002080.002080.001000020941600
2012-11-012089.002100.002089.002100.00820017156900
2012-10-312099.002099.002090.002099.008001675700
2012-10-302090.002090.002085.002090.00120900252678900
2012-10-292099.002099.002060.002094.00550011471000
2012-10-262140.002142.002136.002138.0014002994100
2012-10-252139.002152.002139.002140.001190025593000
2012-10-242121.002148.002121.002139.0023004898900
2012-10-232140.002150.002133.002133.0041008775900
2012-10-222155.002157.002140.002140.0045009678800
2012-10-192161.002161.002156.002158.0026005612500
2012-10-182161.002163.002160.002163.0023004971700
2012-10-172165.002165.002161.002161.0010002163300
2012-10-162175.002180.002158.002180.00610013255100
2012-10-152171.002180.002158.002180.00760016549200
2012-10-122181.002190.002180.002182.0028006116700
2012-10-112181.002199.002181.002199.0023005042500
2012-10-102196.002200.002193.002200.0033007251700
2012-10-092218.002218.002193.002196.007001543200
2012-10-052180.002190.002170.002190.0025005452500
2012-10-042219.002221.002179.002179.0041009028800
2012-10-032210.002219.002191.002191.0033007267200
2012-10-022212.002219.002210.002219.0034007528500
2012-10-012199.002212.002182.002212.00470010361400
2012-09-282206.002209.002179.002207.00480010571800
2012-09-272180.002215.002180.002200.00940020731000
2012-09-262195.002195.002162.002190.0020004363800
2012-09-252142.002198.002141.002198.0034007334500
2012-09-242160.002173.002135.002157.0038008216100
2012-09-212140.002179.002140.002179.0014003026400
2012-09-202141.002184.002141.002182.0019004095800
2012-09-192169.002189.002160.002189.0022004783600
2012-09-182165.002179.002162.002179.0046009969300
2012-09-142158.002198.002158.002165.00520011399000
2012-09-132180.002219.002140.002158.001710037285400
2012-09-122190.002199.002190.002198.0011002413900
2012-09-112191.002205.002190.002190.00480010532600
2012-09-102190.002203.002190.002200.0035007681700
2012-09-072187.002190.002185.002190.0011002407200
2012-09-062185.002190.002185.002189.0016003501300
2012-09-052187.002187.002186.002186.00400874600
2012-09-042191.002191.002185.002190.0010002187600
2012-09-032192.002192.002191.002191.009001972600
2012-08-312180.002181.002180.002180.00790017229500
2012-08-302187.002187.002181.002181.008001745600
2012-08-292178.002187.002171.002187.0026005673700
2012-08-282180.002180.002171.002171.0028006093900
2012-08-272184.002198.002170.002172.0041008939900
2012-08-242155.002183.002155.002175.0022004775000
2012-08-232160.002180.002152.002152.0019004114800
2012-08-222140.002160.002140.002160.008001714600
2012-08-212147.002164.002140.002150.0030006447700
2012-08-202147.002147.002130.002130.0026005559800
2012-08-172090.002147.002090.002147.0042008871700
2012-08-162070.002090.002070.002088.0015003116800
2012-08-152098.002098.002060.002060.0024004992900
2012-08-142051.002060.002050.002060.0019003901200
2012-08-132031.002060.002031.002050.0016003284500
2012-08-102050.002050.002035.002050.0012002455600
2012-08-092046.002055.002030.002055.0033006742500
2012-08-082030.002040.002030.002030.0031006300000
2012-08-072046.002048.002027.002027.0027005497700
2012-08-062026.002045.002025.002045.00880017850500
2012-08-032014.002025.002014.002021.0042008485400
2012-08-022017.002025.002017.002018.00730014743600
2012-08-012020.002020.002015.002018.0035007062800
2012-07-312011.002028.002000.002028.00590011870200
2012-07-301981.002030.001970.001971.001420028430400
2012-07-271950.001983.001942.001978.001420027776800
2012-07-261946.001953.001940.001946.00950018484100
2012-07-251910.001955.001903.001946.003370065300000
2012-07-242070.002070.002020.002050.00830017044200
2012-07-232075.002099.002075.002075.0019003949400
2012-07-202060.002150.002060.002075.0020004200500
2012-07-192021.002022.002011.002011.0015003024000
2012-07-182055.002055.002050.002050.0012002465000
2012-07-172055.002055.002055.002055.00300616500
2012-07-132069.002069.002055.002055.0034007027800
2012-07-122086.002086.002060.002070.0020004131100
2012-07-112100.002100.002065.002070.0013002689500
2012-07-102070.002100.002060.002100.0011002274600
2012-07-092070.002077.002070.002070.0012002484700

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter