[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 
2017-05-264300.004380.004205.004215.00226700973015500
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
2016-10-173345.003395.003275.003355.00215000716834500
2016-10-143350.003430.003245.003335.003954001317586500
2016-10-133070.003320.003065.003280.003648001168078500
2016-10-122974.003055.002942.003045.00217800657882300
2016-10-112915.003045.002894.002989.00285800851188100
2016-10-072903.002915.002839.002869.00158800455683600
2016-10-062900.002940.002890.002934.00149600436299100
2016-10-052938.002938.002885.002897.00128000371471200
2016-10-042927.002995.002884.002912.00233600685170600
2016-10-032819.002900.002764.002896.00196400561193200
2016-09-302824.002928.002767.002793.00205100576836300
2016-09-292980.003040.002833.002874.00339400994318900
2016-09-282799.002925.002780.002917.00333700959376900
2016-09-272588.002763.002563.002720.00277800743176100
2016-09-262637.002645.002561.002593.00176500460368000
2016-09-232479.002610.002462.002587.003921001005537200
2016-09-212215.002500.002201.002476.00386400924910400
2016-09-202204.002228.002186.002223.00101000223968100
2016-09-162125.002203.002125.002191.00130600284816100
2016-09-152159.002190.002123.002125.00119800258096900
2016-09-142195.002228.002157.002171.00214800474257700
2016-09-132169.002204.002142.002198.0089400195209900
2016-09-122110.002175.002085.002162.00100300213616100
2016-09-092115.002146.002114.002124.0074300157909500
2016-09-082136.002162.002117.002155.0070900152176800
2016-09-072130.002145.002123.002138.003570076292200
2016-09-062149.002149.002117.002137.0049700105817600
2016-09-052154.002178.002135.002140.004380094414300
2016-09-022175.002175.002120.002131.0052500112618700
2016-09-012110.002197.002110.002189.00135200294908900
2016-08-312115.002121.002085.002110.003520074077300
2016-08-302072.002120.002055.002111.004600096607900
2016-08-292184.002196.002080.002087.0093100198223000
2016-08-262148.002174.002137.002163.00127200274892900
2016-08-252100.002153.002100.002145.00117300251253700
2016-08-242112.002138.002091.002100.0054700115571200
2016-08-232052.002090.002045.002081.004590095223200
2016-08-222043.002094.002043.002051.004470092059200
2016-08-192035.002089.002025.002043.0057500118224900
2016-08-182035.002095.002032.002036.0058600120594000
2016-08-172025.002059.002025.002040.004280087236900
2016-08-162042.002087.002042.002046.003140064664000
2016-08-152056.002089.002045.002053.002050042266600
2016-08-122111.002115.002064.002079.0074200154562400
2016-08-102100.002138.002093.002112.0084300178496200
2016-08-092043.002150.002035.002150.00261800550639200
2016-08-081920.001997.001912.001995.0089100175192700
2016-08-051910.001923.001881.001888.00111200210322100
2016-08-041938.001940.001892.001928.00136000260447500
2016-08-031968.001971.001923.001937.00170100329491800
2016-08-021995.002007.001971.001990.0087700174873000
2016-08-012025.002028.001995.002004.00121300243241900
2016-07-292026.002055.002001.002049.0077500156846000
2016-07-282040.002055.002000.002023.00184300372402900
2016-07-272026.002048.002021.002042.0063400129091700
2016-07-262094.002094.002010.002024.0098800200824200
2016-07-252106.002140.002094.002095.0070000147979800
2016-07-222117.002130.002096.002126.0083700176575200
2016-07-212101.002163.002099.002135.0085800183078400
2016-07-202138.002138.002070.002100.0059700124752100
2016-07-192073.002141.002073.002139.0073200155097100
2016-07-152131.002143.002061.002072.00128500269129600
2016-07-142163.002179.002129.002133.0058900126405200
2016-07-132150.002210.002136.002185.00149600326234900
2016-07-122112.002172.002111.002118.00122500261633800
2016-07-112005.002144.002005.002109.00138500291867800
2016-07-082010.002035.001950.001959.00126700250454800
2016-07-072026.002074.002010.002018.0075900154509200
2016-07-062095.002096.002020.002053.0097300199599300
2016-07-052159.002160.002105.002116.0060000127212900
2016-07-042146.002176.002123.002162.0080600173672800
2016-07-012130.002149.002106.002130.0065500139637500
2016-06-302116.002146.002091.002092.0073800156467400
2016-06-292085.002110.002060.002087.00104300217790200
2016-06-282042.002078.002030.002040.00158700324662100
2016-06-272100.002128.002068.002101.00124200260881400
2016-06-242156.002176.001886.002020.00172400349701400
2016-06-232060.002120.002032.002116.00151600315118100
2016-06-222080.002095.002033.002080.00109900227120800
2016-06-212001.002090.001991.002086.00160600329220900
2016-06-201928.002000.001926.001995.00153700301812000
2016-06-171900.001942.001817.001846.00212600396752500
2016-06-162007.002015.001835.001846.00269000511306600
2016-06-151991.002028.001981.002020.00172300344990800
2016-06-142182.002220.001998.002017.00425100884709900
2016-06-132190.002283.002177.002270.00157700352415100
2016-06-102240.002241.002188.002206.00164200362821500
2016-06-092271.002309.002236.002238.00199300451873000
2016-06-082223.002250.002204.002241.00106400237197200
2016-06-072195.002270.002188.002220.00221300491708200
2016-06-062335.002365.002052.002174.006473001424594300
2016-06-032424.002450.002416.002431.0046200112309200
2016-06-022469.002469.002405.002410.0080600195645900
2016-06-012490.002529.002480.002487.0054800137194500
2016-05-312482.002513.002461.002512.0086500216534000
2016-05-302425.002493.002401.002486.0095700235691700
2016-05-272455.002457.002391.002395.00101300244273400
2016-05-262466.002496.002450.002454.0075000185571500
2016-05-252513.002527.002457.002458.00101000250921900
2016-05-242523.002549.002509.002514.00102300258344500
2016-05-232508.002561.002496.002520.00207700524066600

   ※ 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