[3038 東証1部] 神戸物産 日足 時系列データ

[3038 東証1部] 神戸物産 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-205020.005020.004990.005010.00165000826104000
2017-10-195040.005040.005000.005000.00153100768004000
2017-10-185120.005120.004985.005000.003569001793263000
2017-10-175190.005210.005070.005120.002575001321447000
2017-10-165160.005200.005140.005180.00176100912233000
2017-10-135130.005220.005110.005140.002713001398916000
2017-10-125080.005110.005040.005090.00186500948209000
2017-10-115060.005090.005020.005060.002069001046378000
2017-10-105030.005060.005000.005020.00169800854773000
2017-10-065020.005040.004995.005020.00125800630578500
2017-10-055050.005070.005000.005020.00136300685012000
2017-10-045140.005140.005030.005040.002388001211776000
2017-10-034985.005130.004985.005130.003256001651713000
2017-10-025030.005040.004920.004970.005017002490776500
2017-09-295050.005100.005000.005050.004905002474346000
2017-09-285130.005220.005110.005210.002428001255666000
2017-09-275060.005120.005060.005100.002354001199807000
2017-09-265130.005140.005010.005050.002621001328858000
2017-09-254980.005140.004980.005100.004113002087751500
2017-09-225050.005060.004945.004960.002792001388911500
2017-09-215050.005090.004975.005000.002839001427635000
2017-09-205130.005130.005020.005030.003218001626885000
2017-09-195230.005250.005120.005130.003961002045406000
2017-09-155140.005240.004970.005200.009024004617267500
2017-09-145380.005390.005140.005170.005824003064986000
2017-09-135710.005780.005280.005420.007124003905253000
2017-09-125800.005820.005680.005810.00166100958870000
2017-09-115690.005750.005660.005750.00104400595440000
2017-09-085740.005800.005590.005630.001855001061147000
2017-09-075660.005750.005630.005720.001815001033568000
2017-09-065430.005620.005390.005600.00130300720182000
2017-09-055630.005630.005400.005430.00165400903740000
2017-09-045700.005700.005520.005610.00170600953567000
2017-09-015670.005720.005660.005700.0093600533214000
2017-08-315560.005670.005540.005660.00113200636577000
2017-08-305700.005700.005540.005600.002208001236752000
2017-08-295650.005660.005550.005610.00165100925804000
2017-08-285860.005900.005680.005690.002246001287250000
2017-08-255720.005890.005710.005850.001783001038026000
2017-08-245790.005850.005640.005660.001784001021510000
2017-08-235900.005900.005750.005790.00166000965139000
2017-08-225930.005930.005850.005890.00105400619587000
2017-08-215920.005940.005820.005910.00143100841297000
2017-08-185750.005890.005730.005840.00125600730562000
2017-08-175800.005930.005780.005830.001828001070098000
2017-08-165790.005810.005700.005700.00144200827228000
2017-08-155620.005870.005600.005850.002257001302938000
2017-08-145550.005570.005460.005520.00102200563859000
2017-08-105620.005700.005540.005620.00106100595084000
2017-08-095750.005790.005560.005600.002177001231594000
2017-08-085660.005870.005630.005710.002545001457970000
2017-08-075600.005610.005540.005570.0098500549199000
2017-08-045480.005590.005440.005550.00171600951223000
2017-08-035420.005470.005380.005430.0078300425188000
2017-08-025460.005470.005370.005420.0098000532096000
2017-08-015500.005500.005370.005430.00116100631045000
2017-07-315420.005500.005380.005470.002202001201687000
2017-07-285500.005510.005340.005350.003148001691434000
2017-07-275600.005640.005470.005500.00153700853536000
2017-07-265690.005700.005550.005570.00133100747795000
2017-07-255650.005700.005540.005670.00146700826633000
2017-07-245390.005660.005370.005650.002248001243128000
2017-07-215270.005390.005270.005390.0097500521536000
2017-07-205340.005400.005260.005270.00108500577034000
2017-07-195170.005350.005170.005350.00107000566667000
2017-07-185230.005250.005170.005200.0081000421198000
2017-07-145280.005280.005220.005230.0065500343516000
2017-07-135290.005340.005220.005220.0080200421771000
2017-07-125290.005380.005230.005250.00124100656649000
2017-07-115280.005340.005220.005260.00131300692081000
2017-07-105140.005290.005140.005290.00178300934527000
2017-07-075080.005150.005030.005110.00154700789000000
2017-07-065110.005190.005070.005110.00146800751521000
2017-07-055100.005150.005060.005130.00110700564620000
2017-07-045200.005210.005050.005090.00186000950443000
2017-07-035300.005330.005190.005200.00105700554616000
2017-06-305320.005370.005260.005320.00153800817342000
2017-06-295310.005410.005270.005390.00121200649362000
2017-06-285330.005350.005240.005290.002034001076253000
2017-06-275530.005530.005380.005400.001965001069689000
2017-06-265400.005600.005340.005480.00142800780673000
2017-06-235790.005790.005430.005480.003486001948805000
2017-06-225430.005720.005430.005660.004423002477388000
2017-06-215300.005490.005300.005390.002115001142349000
2017-06-205220.005320.005200.005280.00148000778291000
2017-06-195170.005240.005110.005180.00178800925510000
2017-06-165240.005320.005160.005190.002335001220426000
2017-06-155030.005190.004985.005170.002749001398221000
2017-06-144830.005060.004820.005010.005305002628247000
2017-06-134640.004800.004570.004735.003055001436158500
2017-06-124690.004735.004580.004710.002331001088527500
2017-06-094760.004870.004605.004635.007639003623606500
2017-06-084490.004555.004470.004485.00152900689686000
2017-06-074435.004515.004425.004480.00106200474211000
2017-06-064560.004575.004430.004430.00140000628809000
2017-06-054430.004560.004400.004535.00165200743023500
2017-06-024355.004445.004335.004395.00176800777464000
2017-06-014285.004345.004285.004345.0080300346579500
2017-05-314320.004335.004260.004295.00118000505912500
2017-05-304295.004320.004250.004300.0083600358876000
2017-05-294245.004335.004195.004300.00147200629469500
2017-05-264300.004380.004205.004215.00226700973015500
2017-05-254300.004350.004265.004290.00138300595629000
2017-05-244250.004270.004210.004270.0062500265127500
2017-05-234205.004300.004195.004225.00101300428915000
2017-05-224190.004200.004135.004190.0087400364128000
2017-05-194185.004205.004160.004190.0051500215250000
2017-05-184105.004195.004105.004175.0091500379947000
2017-05-174225.004235.004175.004220.0062900264694000
2017-05-164295.004310.004210.004250.0081000343782000
2017-05-154245.004280.004210.004280.0059200251439000
2017-05-124285.004285.004210.004245.0073400311258500
2017-05-114300.004305.004265.004275.0060100257353000
2017-05-104270.004340.004225.004300.00104000445361500
2017-05-094200.004280.004185.004220.0076200322861500
2017-05-084220.004225.004170.004205.0074700313819000
2017-05-024120.004165.004115.004145.0072500299866500
2017-05-014105.004180.004100.004135.0067700280441500
2017-04-284210.004225.004085.004105.00151300623789500
2017-04-274305.004305.004195.004225.00125500531664000
2017-04-264180.004330.004165.004300.003876001656044500
2017-04-254085.004110.004060.004100.0075400308286500
2017-04-244150.004150.004075.004085.0061500252041500
2017-04-214090.004110.004060.004095.0071000290068500
2017-04-204080.004150.004065.004065.00108300444499000
2017-04-193945.004080.003935.004055.00137000554812000
2017-04-184000.004080.003935.003945.00129900518273000
2017-04-173855.003965.003855.003930.00106600418964500
2017-04-143960.003965.003835.003850.00166200645960500
2017-04-133950.004005.003915.003990.00111500443272500
2017-04-124110.004140.003955.003995.00148500596923500
2017-04-114095.004250.004095.004135.00107800449228000
2017-04-104155.004190.004095.004095.00128500530020500
2017-04-074100.004175.004065.004150.0080400332411500
2017-04-064190.004220.004065.004085.00123000506448500
2017-04-054215.004285.004160.004220.0054900230792000
2017-04-044340.004345.004170.004220.0097300412534000
2017-04-034300.004340.004230.004325.0079600341888000
2017-03-314415.004415.004295.004300.0088800385137500
2017-03-304460.004485.004385.004385.0090300399726000
2017-03-294370.004475.004370.004450.0078200346806000
2017-03-284380.004405.004340.004370.0071100310474000
2017-03-274390.004415.004325.004350.0080600351690500
2017-03-244495.004495.004410.004440.0081000360583000
2017-03-234490.004545.004430.004475.00138500621256000
2017-03-224355.004455.004310.004405.002412001055608500
2017-03-214490.004525.004445.004505.00144600648155500
2017-03-174460.004590.004420.004490.002921001314961000
2017-03-164250.004420.004170.004400.003793001645564500
2017-03-154100.004315.004100.004305.006865002891260500
2017-03-144020.004020.003915.003960.00106400420971000
2017-03-133980.004085.003960.003985.0093000373896500
2017-03-104000.004005.003960.003990.0089700357693000
2017-03-093935.003990.003925.003980.0074900297320000
2017-03-083935.003950.003890.003935.0060700237863500
2017-03-073955.003965.003930.003955.0047200186358000
2017-03-063950.004030.003940.003950.00108000428520000
2017-03-033995.004005.003930.003955.00114200453370000
2017-03-023915.004030.003900.003970.002918001160135000
2017-03-013810.003850.003740.003845.0095300362000000
2017-02-283910.003910.003800.003805.00105500407075000
2017-02-273790.003920.003785.003870.00193100745171500
2017-02-243725.003765.003705.003760.0091200341072000
2017-02-233680.003705.003665.003705.0046400171064500
2017-02-223720.003735.003675.003690.0097400360487500
2017-02-213765.003765.003690.003715.00102000378747000
2017-02-203770.003775.003720.003755.0061500230581500
2017-02-173750.003785.003730.003760.0073100274493500
2017-02-163850.003850.003730.003795.0092100348493000
2017-02-153930.003930.003815.003830.00121900469990500
2017-02-143800.003900.003750.003860.00149500575383500
2017-02-133780.003830.003740.003745.0093800354152000
2017-02-103685.003755.003660.003735.00113600422541500
2017-02-093650.003695.003610.003615.0094600344557000
2017-02-083595.003720.003595.003710.0095000349721500
2017-02-073610.003620.003580.003585.0059100212214500
2017-02-063605.003645.003595.003615.0046500168223500
2017-02-033595.003645.003575.003595.0061400221328000
2017-02-023705.003710.003580.003595.0069000250955500
2017-02-013605.003715.003565.003670.00113900414237500
2017-01-313700.003700.003605.003645.00134600491763000
2017-01-303800.003860.003700.003710.00135200507249000
2017-01-273750.003845.003720.003835.00151900578149500
2017-01-263750.003760.003690.003710.0093200346442500
2017-01-253725.003760.003650.003705.00114100420492000
2017-01-243760.003765.003650.003690.00167900619869000
2017-01-233870.003950.003750.003765.00171500655486500
2017-01-203780.003830.003775.003795.00110000417869500
2017-01-193935.003940.003775.003810.00191200730625000
2017-01-183870.003930.003800.003910.00101500392430500
2017-01-173935.003975.003785.003875.00191200743296000
2017-01-164025.004055.003950.003950.00144200576741500
2017-01-133940.004035.003915.003985.00164700655286000
2017-01-124080.004090.003975.003985.00229700921917000
2017-01-114135.004205.004090.004110.00218300903109000
2017-01-104155.004170.004075.004110.00184000758403000
2017-01-064155.004220.004145.004185.00140400585972500
2017-01-054300.004315.004145.004205.003042001282117500
2017-01-044150.004345.004150.004255.003834001638534000
2016-12-304045.004180.004030.004110.00206000851673000
2016-12-294180.004230.004025.004065.002749001128547500
2016-12-283950.004185.003915.004165.005679002326294000
2016-12-273895.003925.003840.003850.00197400765285500
2016-12-263800.003920.003745.003895.00175700676518500
2016-12-223865.003880.003770.003805.00162200618148500
2016-12-213945.004060.003825.003900.003735001478956000
2016-12-203830.003930.003715.003900.003182001226981000
2016-12-193460.003885.003445.003885.006663002473138000
2016-12-163575.003580.003440.003460.00221400772644500
2016-12-153345.003490.003305.003465.00170800575735500
2016-12-143500.003500.003360.003400.00138700473232500
2016-12-133695.003695.003475.003510.004146001483440500
2016-12-123190.003535.003155.003490.005468001862083000
2016-12-092955.003015.002949.003010.0091500273080000
2016-12-083000.003015.002965.002990.0083800250491100
2016-12-072957.003015.002946.003000.0085900257017000
2016-12-063000.003000.002945.002958.0094800281493700
2016-12-053000.003010.002940.002949.00155100459370600
2016-12-023100.003110.003035.003035.0083400255561000
2016-12-013025.003130.003005.003115.00201900624602000
2016-11-303005.003035.002995.003025.00124500374662000
2016-11-293030.003035.003000.003010.0048000144686500
2016-11-283000.003065.003000.003055.00112500340958500
2016-11-253005.003030.002981.003005.00161500483787400
2016-11-243135.003135.003040.003050.00174800536763500
2016-11-223085.003150.003080.003140.00111100347116500
2016-11-213145.003150.003065.003115.00130800405205000
2016-11-183150.003150.003100.003130.00102300319007000
2016-11-173120.003155.003085.003125.00101500316686500
2016-11-163200.003200.003130.003140.00128600406412000
2016-11-153200.003215.003155.003175.0079400252034500
2016-11-143110.003235.003105.003230.00142200453533500
2016-11-113155.003210.003000.003085.00254600787355500
2016-11-103200.003230.003135.003150.00115600366565000
2016-11-093205.003225.002920.003070.00267800820434400
2016-11-083280.003300.003155.003190.00158600511543500
2016-11-073180.003290.003115.003275.00230600742257000
2016-11-043130.003175.003000.003130.00257300796698500
2016-11-023305.003355.003160.003185.00248900806467500
2016-11-013260.003410.003220.003375.00219100726561500
2016-10-313330.003395.003250.003290.00233500773443500
2016-10-283330.003435.003220.003395.003332001114590500
2016-10-273455.003520.003325.003340.003669001250453000
2016-10-263620.003630.003495.003585.00274400978598000
2016-10-253745.003745.003620.003630.00249700916368500
2016-10-243675.003740.003630.003720.003332001233229000
2016-10-213680.003795.003600.003660.004032001495381000
2016-10-203600.003670.003550.003655.00223000809841500
2016-10-193555.003645.003475.003565.003749001335046000
2016-10-183350.003530.003340.003490.003113001072099000

   ※ 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。 

s7db.com Twitter Blog