[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 
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
2016-05-202302.002489.002302.002482.00277200673370300
2016-05-192353.002360.002303.002306.00159500370898200
2016-05-182401.002416.002351.002368.00139900331935800
2016-05-172417.002428.002397.002417.0065400157404000
2016-05-162400.002498.002385.002417.00121000295639000
2016-05-132403.002424.002374.002400.00142600342148800
2016-05-122394.002427.002382.002403.0079900191901000
2016-05-112490.002495.002402.002433.0080900197485400
2016-05-102440.002466.002392.002466.00106000258295100
2016-05-092377.002451.002353.002433.00115400278755800
2016-05-062334.002412.002315.002399.00116900276339400
2016-05-022342.002342.002286.002334.00135700314544800
2016-04-282444.002488.002387.002390.0096900234527200
2016-04-272410.002452.002410.002444.0060500147478100
2016-04-262419.002448.002384.002401.0097100233875200
2016-04-252510.002513.002452.002456.00102700254497400
2016-04-222507.002582.002477.002503.00204200515126000
2016-04-212441.002497.002440.002496.00109400270964800
2016-04-202452.002470.002414.002415.0084600205662000
2016-04-192440.002474.002432.002446.0073700180446400
2016-04-182419.002445.002388.002396.00143200344557600
2016-04-152516.002554.002503.002519.00113700286958300
2016-04-142520.002558.002497.002544.00177600449443900
2016-04-132426.002480.002419.002471.00122200300409000
2016-04-122411.002487.002391.002411.00179500437471600
2016-04-112440.002453.002340.002397.00129700309608500
2016-04-082314.002449.002296.002429.00153600364048300
2016-04-072375.002429.002321.002364.00196100463964200
2016-04-062423.002444.002364.002374.00171200409694800
2016-04-052536.002575.002455.002473.00156300389385500
2016-04-042545.002635.002539.002566.00167800433360300
2016-04-012619.002659.002534.002541.00199600513615100
2016-03-312673.002723.002606.002606.00214200569084500
2016-03-302700.002702.002572.002651.00336300888884200
2016-03-292750.002818.002673.002710.004072001112653400
2016-03-282741.002756.002630.002696.00233300627524600
2016-03-252760.002790.002610.002742.00347800936769500
2016-03-242802.002844.002765.002771.00170700477142800
2016-03-232838.002878.002752.002803.00353100994490900
2016-03-222954.003015.002830.002841.005543001602888100
2016-03-183095.003095.002820.003020.005968001765068100
2016-03-172959.003050.002832.003040.005869001748804500
2016-03-162767.003020.002767.002920.009835002861505000
2016-03-152530.002851.002530.002627.005730001531204400
2016-03-142535.002563.002452.002464.00235300589535700
2016-03-112450.002543.002432.002472.00222100551900400
2016-03-102364.002500.002364.002472.00282600693579800
2016-03-092354.002365.002310.002355.00150100350503300
2016-03-082440.002460.002365.002401.00120700290189300
2016-03-072479.002480.002423.002452.00141100344672400
2016-03-042494.002502.002435.002482.00157300387985500
2016-03-032500.002538.002461.002501.00155000386534300
2016-03-022495.002580.002494.002510.00270700683273800
2016-03-012613.002614.002470.002494.00361800912036700
2016-02-292501.002688.002483.002613.00378700986397100
2016-02-262460.002554.002425.002499.004085001020782500
2016-02-252399.002441.002386.002415.00272700657902600
2016-02-242337.002384.002276.002292.00175600408455000
2016-02-232444.002445.002288.002323.00178100419709800
2016-02-222262.002377.002260.002374.00217800508854600
2016-02-192335.002356.002210.002255.00204300461845300
2016-02-182357.002460.002291.002333.00351300827218900
2016-02-172375.002520.002250.002307.007095001675735000
2016-02-161992.002322.001992.002230.006714001476148900
2016-02-152244.002244.001880.001975.009514001907624700
2016-02-121638.002014.001580.001844.0020192003576536600
2016-02-101758.001758.001758.001758.0071800126224400
2016-02-092258.002258.002258.002258.0069200156253600
2016-02-082623.002785.002609.002758.00154500418234000
2016-02-052800.002840.002633.002669.00191200516490900
2016-02-042888.002937.002810.002814.00211300604413300
2016-02-032960.003025.002860.002900.00239800697701800
2016-02-022886.003200.002879.003030.003478001062974800
2016-02-012902.002908.002794.002845.00229900654586900
2016-01-292726.002820.002701.002809.00159900442120100
2016-01-282850.002914.002720.002728.00195800548389700
2016-01-272777.002867.002741.002848.00252400712767700
2016-01-262827.002850.002670.002677.00182500501332500
2016-01-252780.002886.002729.002877.00253300716059900
2016-01-222641.002773.002587.002745.00288100775311900
2016-01-212700.002765.002552.002561.004378001167613100
2016-01-202880.002883.002671.002699.00361200988232300
2016-01-192890.002914.002832.002870.00186500534384000
2016-01-182912.002925.002870.002905.00182900530461000
2016-01-153055.003135.002971.002993.00229800695187900
2016-01-143090.003090.002985.003055.00304600922977400
2016-01-133255.003255.003145.003175.00226900723828500
2016-01-123350.003370.003140.003185.00268100865754000
2016-01-083410.003480.003320.003375.00253900862920500
2016-01-073565.003590.003460.003475.00214500751359500
2016-01-063635.003725.003580.003595.00167200606804000
2016-01-053605.003745.003565.003620.00216800789632500
2016-01-043795.003845.003665.003675.00201400750003000
2015-12-303810.003885.003785.003865.0085400329043500
2015-12-293740.003895.003740.003810.00170700654344500
2015-12-283900.003920.003700.003790.00199900756110000
2015-12-253645.003935.003545.003820.003680001391955500
2015-12-243815.003875.003520.003575.004115001503449000
2015-12-223990.004000.003765.003815.003406001312621000
2015-12-214100.004155.003930.004020.002885001154821000
2015-12-184160.004295.004110.004165.002794001171566500
2015-12-174390.004390.004140.004215.003775001606894000
2015-12-164435.004460.004210.004230.006487002804912500
2015-12-154045.004175.003930.003945.00226600909025000
2015-12-144120.004200.004045.004100.00202900834562500
2015-12-114275.004325.004170.004225.00151600644293000
2015-12-104400.004420.004220.004285.002409001034666500
2015-12-094435.004530.004405.004435.00152500678518500
2015-12-084480.004550.004455.004455.00147600662439000
2015-12-074485.004515.004410.004440.00185900826067500
2015-12-044500.004575.004440.004475.00220500990639000
2015-12-034615.004620.004560.004600.00120300551941500

   ※ 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