9046 神戸電鉄(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-013,2403,2403,2203,2303,1003,230
2022-11-303,2503,2553,2353,2352,7003,235
2022-11-293,2553,2803,2403,2804,0003,280
2022-11-283,3103,3103,2603,2903,0003,290
2022-11-253,3203,3203,2803,3104,5003,310
2022-11-243,2603,3003,2503,29511,0003,295
2022-11-223,2353,2603,2353,2605,2003,260
2022-11-213,2303,2353,2203,2352,1003,235
2022-11-183,2353,2403,2053,2405,5003,240
2022-11-173,2053,2353,1903,2306,1003,230
2022-11-163,2153,2153,1903,1951,5003,195
2022-11-153,1903,2203,1853,1953,1003,195
2022-11-143,1953,2053,1853,1852,4003,185
2022-11-113,2353,2353,1903,2105,9003,210
2022-11-103,1953,1953,1853,1953,6003,195
2022-11-093,2053,2053,1853,1951,8003,195
2022-11-083,2053,2103,1853,2055,6003,205
2022-11-073,1853,1953,1753,1955,1003,195
2022-11-043,2053,2103,1853,1857,8003,185
2022-11-023,2353,2353,2053,2057,1003,205
2022-11-013,2653,2653,2353,2351,3003,235
2022-10-313,2753,2753,2203,2458,8003,245
2022-10-283,2503,3053,2203,28033,3003,280
2022-10-273,2753,2753,2253,2555,2003,255
2022-10-263,2853,2903,2353,2408,1003,240
2022-10-253,3003,3003,2803,2954,2003,295
2022-10-243,3253,3253,2603,2753,6003,275
2022-10-213,3153,3153,2703,2754,6003,275
2022-10-203,3153,3403,3153,3352,4003,335
2022-10-193,3053,3503,3053,3453,7003,345
2022-10-183,2903,3403,2903,3358,6003,335
2022-10-173,2853,3003,2753,2903,3003,290
2022-10-143,2403,3203,2403,31011,7003,310
2022-10-133,2403,2553,2303,2356,8003,235
2022-10-123,2453,2753,2403,2707,7003,270
2022-10-113,3003,3003,2303,2557,2003,255
2022-10-073,3003,3303,2903,3007,1003,300
2022-10-063,2753,3203,2753,2906,3003,290
2022-10-053,3403,3403,2803,2807,5003,280
2022-10-043,3103,3153,2553,31510,6003,315
2022-10-033,2803,2953,2453,2755,2003,275
2022-09-303,3103,3303,2753,28010,0003,280
2022-09-293,3253,3753,3203,37547,6003,375
2022-09-283,3203,3853,3003,36587,2003,365
2022-09-273,3553,3703,3453,36512,9003,365
2022-09-263,4153,4153,3453,35029,1003,350
2022-09-223,3703,4153,3603,41510,7003,415
2022-09-213,4003,4003,3703,3705,7003,370
2022-09-203,3803,4053,3703,4057,7003,405
2022-09-163,4103,4203,3853,3856,4003,385
2022-09-153,3903,4253,3853,4204,3003,420
2022-09-143,3853,4203,3803,4004,6003,400
2022-09-133,3953,4203,3953,4156,2003,415
2022-09-123,3853,4053,3803,3853,0003,385
2022-09-093,3953,4103,3753,37511,8003,375
2022-09-083,3603,3953,3603,3955,9003,395
2022-09-073,3503,3603,3103,3608,6003,360
2022-09-063,3503,3653,3403,3506,0003,350
2022-09-053,3503,3603,3303,34010,1003,340
2022-09-023,3603,3853,3503,3656,4003,365
2022-09-013,4003,4003,3603,3605,9003,360
2022-08-313,3853,4103,3703,40014,8003,400
2022-08-303,3903,3903,3553,39011,0003,390
2022-08-293,3453,3703,3453,34511,3003,345
2022-08-263,3703,3853,3603,36513,5003,365
2022-08-253,3503,3603,3503,3503,2003,350
2022-08-243,3603,3753,3453,3509,2003,350
2022-08-233,3703,3753,3553,3602,7003,360
2022-08-223,3603,3753,3453,3702,4003,370
2022-08-193,3853,3903,3603,37012,2003,370
2022-08-183,3903,3903,3653,3852,7003,385
2022-08-173,3803,3953,3753,3952,4003,395
2022-08-163,3853,3853,3603,3802,0003,380
2022-08-153,4053,4053,3753,3857,2003,385
2022-08-123,3803,4053,3653,40517,6003,405
2022-08-103,3803,3903,3653,3802,0003,380
2022-08-093,3903,4053,3703,3707,2003,370
2022-08-083,3703,3953,3403,3954,7003,395
2022-08-053,3453,3703,3353,37015,6003,370
2022-08-043,3503,3503,3303,3302,4003,330
2022-08-033,3703,3703,3303,3503,6003,350
2022-08-023,3853,3853,3453,3754,8003,375
2022-08-013,3353,3953,3203,39013,0003,390
2022-07-293,3653,3653,3003,35522,8003,355
2022-07-283,3753,3753,3303,3558,1003,355
2022-07-273,3753,3853,3553,3753,0003,375
2022-07-263,3653,3753,3553,3652,7003,365
2022-07-253,3503,3753,3403,3706,6003,370
2022-07-223,3353,3553,3153,35517,9003,355
2022-07-213,3303,3553,3053,3352,7003,335
2022-07-203,3003,3553,2953,3408,2003,340
2022-07-193,3453,3453,2903,2902,3003,290
2022-07-153,2953,3603,2953,34532,1003,345
2022-07-143,3003,3003,2803,2903,1003,290
2022-07-133,2603,3003,2453,3005,2003,300
2022-07-123,2553,2653,2103,2604,8003,260
2022-07-113,2003,2703,2003,2559,7003,255
2022-07-083,2053,2553,1853,185121,6003,185
2022-07-073,1853,1953,1453,19513,7003,195
2022-07-063,1903,2203,1703,1858,4003,185
2022-07-053,2153,2303,1803,20013,8003,200
2022-07-043,2503,2553,1953,20514,0003,205
2022-07-013,2503,2503,2053,20579,2003,205
2022-06-303,3453,3803,2503,25019,2003,250
2022-06-293,2353,4003,2203,40034,4003,400
2022-06-283,2053,2453,2053,2408,2003,240
2022-06-273,2703,2703,2153,24513,0003,245
2022-06-243,2153,2253,2153,21528,5003,215
2022-06-233,2253,2403,1953,1958,4003,195
2022-06-223,1953,2203,1903,2203,4003,220
2022-06-213,1903,2053,1853,1856,7003,185
2022-06-203,2253,2303,1703,17018,9003,170
2022-06-173,2003,2353,1903,21524,0003,215
2022-06-163,2153,2353,2053,20513,1003,205
2022-06-153,2453,2453,2053,2054,8003,205
2022-06-143,2403,2653,2303,2406,1003,240
2022-06-133,2753,2803,2653,2705,4003,270
2022-06-103,3103,3103,2803,28017,3003,280
2022-06-093,3403,3403,3003,3105,6003,310
2022-06-083,3203,3453,3153,3409,1003,340
2022-06-073,3253,3253,3103,3202,3003,320
2022-06-063,3253,3553,3153,3257,3003,325
2022-06-033,3253,3503,3253,34510,9003,345
2022-06-023,3253,3553,3253,3257,0003,325
2022-06-013,3303,3853,3303,3854,8003,385
2022-05-313,3753,3753,3253,3305,0003,330
2022-05-303,3303,4103,3253,41016,7003,410
2022-05-273,3153,3203,2853,3207,8003,320
2022-05-263,2753,3003,2753,3003,4003,300
2022-05-253,2853,3003,2753,2752,6003,275
2022-05-243,2753,3103,2703,2704,9003,270
2022-05-233,2903,3003,2903,3003,9003,300
2022-05-203,2953,3053,2703,3009,5003,300
2022-05-193,2853,2903,2503,2856,9003,285
2022-05-183,2953,2953,2903,2951,2003,295
2022-05-173,2603,2903,2603,2902,3003,290
2022-05-163,2753,3003,2603,2903,9003,290
2022-05-133,2203,2853,2203,2854,9003,285
2022-05-123,2103,2253,2003,2253,0003,225
2022-05-113,2403,2553,2003,2102,3003,210
2022-05-103,2203,2603,1803,2305,9003,230
2022-05-093,2853,2853,2303,2354,0003,235
2022-05-063,2803,2903,2453,2856,5003,285
2022-05-023,2553,2703,2503,2653,8003,265
2022-04-283,2103,2603,2053,2402,5003,240
2022-04-273,2003,2453,1703,24513,7003,245
2022-04-263,2403,2403,2153,2152,8003,215
2022-04-253,2403,2453,2403,2401,6003,240
2022-04-223,2753,2803,2503,2502,1003,250
2022-04-213,2353,2803,2353,2803,4003,280
2022-04-203,2403,2503,2303,2502,3003,250
2022-04-193,2053,2353,2003,2352,2003,235
2022-04-183,2103,2253,2003,2051,6003,205
2022-04-153,2003,2353,2003,2152,0003,215
2022-04-143,2103,2453,2103,2452,3003,245
2022-04-133,1753,1903,1553,1905,2003,190
2022-04-123,1953,2003,1753,1753,4003,175
2022-04-113,2003,2003,1653,1956,1003,195
2022-04-083,2403,2403,1853,1908,0003,190
2022-04-073,2853,2903,2303,2305,4003,230
2022-04-063,3053,3053,2853,3002,6003,300
2022-04-053,2903,3003,2853,2906,0003,290
2022-04-043,2703,2853,2553,2555,3003,255
2022-04-013,2903,2953,2503,2708,0003,270
2022-03-313,2853,3103,2753,29514,5003,295
2022-03-303,2803,3253,2703,27568,3003,275
2022-03-293,3853,3853,3353,350104,9003,350
2022-03-283,3653,3753,3253,36519,9003,365
2022-03-253,3853,4003,3703,37017,4003,370
2022-03-243,3653,3903,3603,3907,3003,390
2022-03-233,3853,4003,3603,38010,7003,380
2022-03-223,3903,3903,3303,36010,7003,360
2022-03-183,3853,4103,3703,3909,9003,390
2022-03-173,3903,4353,3553,43511,0003,435
2022-03-163,3553,3853,3553,3853,9003,385
2022-03-153,3403,3553,3303,3552,5003,355
2022-03-143,3303,3803,3303,3505,8003,350
2022-03-113,3503,3753,3503,3607,7003,360
2022-03-103,3503,3603,2903,3609,3003,360
2022-03-093,3003,3203,2553,2659,7003,265
2022-03-083,3103,3303,3053,3106,9003,310
2022-03-073,3253,3603,3103,32514,7003,325
2022-03-043,3303,3303,3203,3255,1003,325
2022-03-033,3653,3703,3503,3504,3003,350
2022-03-023,3903,3903,3253,3256,4003,325
2022-03-013,3953,4203,3903,3959,4003,395
2022-02-283,4253,4303,4003,4258,3003,425
2022-02-253,3753,4203,3603,42013,1003,420
2022-02-243,3053,3353,3053,33517,6003,335
2022-02-223,3953,3953,3253,32512,3003,325
2022-02-213,3953,4103,3553,4107,8003,410
2022-02-183,3903,4003,3453,40019,9003,400
2022-02-173,3953,4203,3853,3908,1003,390
2022-02-163,4253,4253,3703,4004,4003,400
2022-02-153,4003,4503,3553,3609,7003,360
2022-02-143,3403,4003,3253,3909,3003,390
2022-02-103,3503,3503,3003,34031,9003,340
2022-02-093,3353,3703,3353,3702,5003,370
2022-02-083,2753,3353,2753,3355,0003,335
2022-02-073,3203,3203,2553,25510,4003,255
2022-02-043,3053,3203,2703,31040,0003,310
2022-02-033,3103,3203,2803,2801,5003,280
2022-02-023,2353,3303,2353,3108,4003,310
2022-02-013,1803,2653,1803,23010,8003,230
2022-01-313,1853,1853,1503,18010,4003,180
2022-01-283,1203,1953,1203,185109,0003,185
2022-01-273,1703,1703,0803,08011,0003,080
2022-01-263,1853,1853,1703,1703,0003,170
2022-01-253,1553,1803,1353,1804,5003,180
2022-01-243,1303,1703,1203,16516,1003,165
2022-01-213,1253,1503,1103,14588,1003,145
2022-01-203,1553,1653,1253,1254,3003,125
2022-01-193,1803,1803,1103,1105,4003,110
2022-01-183,1303,2103,1303,1608,4003,160
2022-01-173,1203,1203,0953,11517,0003,115
2022-01-143,2003,2003,1303,13076,9003,130
2022-01-133,2003,2003,1603,1953,7003,195
2022-01-123,1903,2153,1803,2004,2003,200
2022-01-113,1453,1903,1303,1659,8003,165
2022-01-073,2453,2453,1553,15567,2003,155
2022-01-063,2603,2603,2003,2007,5003,200
2022-01-053,2453,2603,2203,2604,8003,260
2022-01-043,1403,2403,1403,24012,2003,240

分割・併合履歴 : [2017-09-27]1株→0.1株 [1988-09-27]1株→1.08株 [1987-01-28]1株→1.079株 [1985-09-26]1株→1.126株 [1984-03-28]1株→1.05株