9046 神戸電鉄(株) の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	511	511	509	509	1,991	3,694.40
1983-12-27	522	522	517	517	4,978	3,752.47
1983-12-26	509	518	509	518	1,991	3,759.73
1983-12-24	507	509	507	509	11,947	3,694.40
1983-12-23	527	527	507	507	7,964	3,679.89
1983-12-22	542	542	537	537	16,924	3,897.63
1983-12-21	542	542	542	542	6,969	3,933.92
1983-12-20	542	542	542	542	6,969	3,933.92
1983-12-19	552	552	539	539	4,978	3,912.15
1983-12-17	552	552	552	552	996	4,006.50
1983-12-16	562	562	557	557	4,978	4,042.79
1983-12-15	568	568	552	552	9,955	4,006.50
1983-12-14	522	568	522	568	19,911	4,122.63
1983-12-13	527	527	522	522	5,973	3,788.76
1983-12-12	502	507	502	507	5,973	3,679.89
1983-12-09	503	503	502	503	13,938	3,650.85
1983-12-08	502	503	502	502	13,938	3,643.60
1983-12-07	512	512	502	502	21,902	3,643.60
1983-12-06	517	517	502	517	8,960	3,752.47
1983-12-05	545	545	545	545	1,991	3,955.70
1983-12-03	546	549	546	546	4,978	3,962.95
1983-12-02	552	552	550	550	13,938	3,991.99
1983-12-01	552	552	552	552	11,947	4,006.50
1983-11-30	557	557	552	552	17,920	4,006.50
1983-11-29	552	557	552	552	28,871	4,006.50
1983-11-28	542	552	532	552	37,831	4,006.50
1983-11-26	502	527	502	517	48,782	3,752.47
1983-11-25	502	502	482	497	128,425	3,607.30
1983-11-24	623	623	528	528	78,648	3,832.31
1983-11-22	666	666	628	628	9,955	4,558.12
1983-11-21	663	666	658	666	7,964	4,833.93
1983-11-19	664	664	663	663	2,987	4,812.16
1983-11-18	668	668	664	664	4,978	4,819.42
1983-11-17	668	668	666	666	2,987	4,833.93
1983-11-16	668	668	668	668	996	4,848.45
1983-11-14	663	663	663	663	5,973	4,812.16
1983-11-11	663	663	663	663	996	4,812.16
1983-11-10	663	663	663	663	2,987	4,812.16
1983-11-09	665	665	665	665	996	4,826.68
1983-11-08	668	668	664	665	2,987	4,826.68
1983-11-07	668	668	668	668	996	4,848.45
1983-11-04	663	673	663	663	15,929	4,812.16
1983-11-02	672	672	663	663	9,955	4,812.16
1983-11-01	678	678	672	672	2,987	4,877.48
1983-10-29	673	673	673	673	1,991	4,884.74
1983-10-28	673	673	673	673	996	4,884.74
1983-10-27	673	673	673	673	3,982	4,884.74
1983-10-26	674	674	673	673	1,991	4,884.74
1983-10-25	673	673	673	673	5,973	4,884.74
1983-10-24	678	678	677	677	1,991	4,913.77
1983-10-21	684	684	673	673	8,960	4,884.74
1983-10-20	675	675	675	675	2,987	4,899.26
1983-10-19	674	674	674	674	1,991	4,892
1983-10-18	674	674	674	674	996	4,892
1983-10-17	684	684	674	674	4,978	4,892
1983-10-14	673	683	673	683	11,947	4,957.32
1983-10-13	683	683	673	673	2,987	4,884.74
1983-10-07	669	692	669	692	1,991	5,022.65
1983-10-06	673	673	669	669	3,982	4,855.71
1983-10-05	693	693	693	693	1,991	5,029.90
1983-10-04	700	700	693	693	1,991	5,029.90
1983-10-03	703	703	698	698	1,991	5,066.19
1983-10-01	701	701	701	701	1,991	5,087.97
1983-09-30	678	703	673	703	26,880	5,102.49
1983-09-29	693	693	683	683	1,991	4,957.32
1983-09-28	693	703	688	703	12,942	5,102.49
1983-09-27	673	703	669	703	7,964	5,102.49
1983-09-26	678	678	678	678	4,978	4,921.03
1983-09-24	678	678	678	678	1,991	4,921.03
1983-09-22	678	678	673	673	1,991	4,884.74
1983-09-21	703	703	703	703	3,982	5,102.49
1983-09-20	683	703	678	703	5,973	5,102.49
1983-09-14	703	703	703	703	996	5,102.49
1983-09-13	703	703	703	703	2,987	5,102.49
1983-09-12	703	703	703	703	4,978	5,102.49
1983-09-09	698	698	688	688	2,987	4,993.61
1983-09-08	670	670	670	670	996	4,862.97
1983-09-06	670	670	670	670	996	4,862.97
1983-09-05	678	678	668	668	5,973	4,848.45
1983-09-03	708	708	708	708	996	5,138.78
1983-09-02	703	713	703	713	2,987	5,175.07
1983-09-01	673	673	673	673	1,991	4,884.74
1983-08-31	663	668	663	668	3,982	4,848.45
1983-08-30	663	663	663	663	996	4,812.16
1983-08-29	663	663	663	663	1,991	4,812.16
1983-08-27	665	665	663	663	5,973	4,812.16
1983-08-25	664	664	664	664	996	4,819.42
1983-08-24	663	664	663	663	6,969	4,812.16
1983-08-23	665	665	663	663	17,920	4,812.16
1983-08-19	664	664	664	664	4,978	4,819.42
1983-08-18	665	666	664	664	3,982	4,819.42
1983-08-17	673	673	664	664	7,964	4,819.42
1983-08-16	673	673	665	665	2,987	4,826.68
1983-08-15	664	664	664	664	1,991	4,819.42
1983-08-12	664	664	664	664	996	4,819.42
1983-08-10	668	673	668	673	1,991	4,884.74
1983-08-09	664	664	664	664	2,987	4,819.42
1983-08-06	664	664	663	664	4,978	4,819.42
1983-08-05	663	663	663	663	6,969	4,812.16
1983-08-04	673	673	671	671	1,991	4,870.22
1983-08-03	675	675	674	674	1,991	4,892
1983-08-02	673	673	673	673	2,987	4,884.74
1983-08-01	671	673	671	673	1,991	4,884.74
1983-07-30	671	671	671	671	2,987	4,870.22
1983-07-29	673	673	671	671	13,938	4,870.22
1983-07-28	673	673	673	673	996	4,884.74
1983-07-27	673	673	671	673	4,978	4,884.74
1983-07-26	673	673	673	673	6,969	4,884.74
1983-07-25	675	675	675	675	996	4,899.26
1983-07-23	676	676	676	676	1,991	4,906.52
1983-07-22	676	676	674	674	5,973	4,892
1983-07-21	681	681	676	676	8,960	4,906.52
1983-07-20	681	681	681	681	1,991	4,942.81
1983-07-19	676	676	676	676	2,987	4,906.52
1983-07-15	688	688	683	683	3,982	4,957.32
1983-07-14	688	689	688	689	5,973	5,000.87
1983-07-13	683	683	683	683	20,906	4,957.32
1983-07-12	683	683	683	683	8,960	4,957.32
1983-07-11	683	683	683	683	2,987	4,957.32
1983-07-09	683	683	683	683	1,991	4,957.32
1983-07-08	683	683	683	683	996	4,957.32
1983-07-07	674	682	674	678	5,973	4,921.03
1983-07-06	684	684	683	683	6,969	4,957.32
1983-07-05	688	688	683	683	17,920	4,957.32
1983-07-04	688	689	683	688	6,969	4,993.61
1983-07-02	693	693	693	693	996	5,029.90
1983-07-01	688	688	684	684	5,973	4,964.58
1983-06-30	708	708	708	708	996	5,138.78
1983-06-29	693	703	693	703	2,987	5,102.49
1983-06-28	683	693	683	684	15,929	4,964.58
1983-06-27	703	703	688	688	14,933	4,993.61
1983-06-25	703	703	703	703	996	5,102.49
1983-06-24	689	689	688	689	8,960	5,000.87
1983-06-23	689	689	686	688	9,955	4,993.61
1983-06-22	689	689	689	689	2,987	5,000.87
1983-06-21	689	689	688	688	5,973	4,993.61
1983-06-20	693	693	689	689	3,982	5,000.87
1983-06-17	693	693	688	688	6,969	4,993.61
1983-06-16	693	693	693	693	6,969	5,029.90
1983-06-15	693	693	688	693	3,982	5,029.90
1983-06-14	698	698	698	698	996	5,066.19
1983-06-13	703	703	703	703	6,969	5,102.49
1983-06-11	723	723	723	723	1,991	5,247.65
1983-06-10	718	718	718	718	2,987	5,211.36
1983-06-09	703	703	693	698	3,982	5,066.19
1983-06-08	713	713	703	703	4,978	5,102.49
1983-06-07	723	723	713	713	1,991	5,175.07
1983-06-06	723	723	723	723	1,991	5,247.65
1983-06-04	684	684	684	684	5,973	4,964.58
1983-06-03	708	708	708	708	7,964	5,138.78
1983-06-02	723	723	723	723	2,987	5,247.65
1983-06-01	723	723	723	723	1,991	5,247.65
1983-05-31	708	737	708	737	6,969	5,349.26
1983-05-30	742	742	738	738	3,982	5,356.52
1983-05-28	748	753	748	753	13,938	5,465.39
1983-05-27	688	718	688	718	6,969	5,211.36
1983-05-26	683	683	683	683	2,987	4,957.32
1983-05-24	683	683	683	683	3,982	4,957.32
1983-05-23	703	703	703	703	3,982	5,102.49
1983-05-20	703	703	703	703	996	5,102.49
1983-05-19	683	683	683	683	996	4,957.32
1983-05-18	707	707	703	703	11,947	5,102.49
1983-05-17	707	707	705	707	11,947	5,131.52
1983-05-16	704	707	704	707	3,982	5,131.52
1983-05-14	708	708	708	708	996	5,138.78
1983-05-13	704	706	704	704	21,902	5,109.74
1983-05-12	713	713	706	706	8,960	5,124.26
1983-05-11	706	706	706	706	996	5,124.26
1983-05-10	708	708	706	707	6,969	5,131.52
1983-05-09	704	706	704	706	5,973	5,124.26
1983-05-07	709	710	709	709	2,987	5,146.03
1983-05-06	733	733	733	733	3,982	5,320.23
1983-05-04	733	733	733	733	13,938	5,320.23
1983-05-02	733	733	728	733	7,964	5,320.23
1983-04-30	712	712	706	706	2,987	5,124.26
1983-04-28	723	723	709	709	5,973	5,146.03
1983-04-27	723	723	723	723	1,991	5,247.65
1983-04-26	708	733	708	723	9,955	5,247.65
1983-04-25	706	707	706	707	2,987	5,131.52
1983-04-23	713	713	704	706	4,978	5,124.26
1983-04-22	713	713	704	709	18,915	5,146.03
1983-04-21	713	713	713	713	4,978	5,175.07
1983-04-20	733	733	718	718	3,982	5,211.36
1983-04-19	743	743	733	733	5,973	5,320.23
1983-04-18	728	743	728	733	5,973	5,320.23
1983-04-15	738	738	723	723	4,978	5,247.65
1983-04-14	727	743	727	743	1,991	5,392.81
1983-04-13	708	708	704	704	3,982	5,109.74
1983-04-12	718	718	704	704	3,982	5,109.74
1983-04-11	718	718	718	718	1,991	5,211.36
1983-04-09	718	718	718	718	996	5,211.36
1983-04-08	733	733	705	723	7,964	5,247.65
1983-04-07	748	748	734	734	1,991	5,327.49
1983-04-06	743	743	743	743	996	5,392.81
1983-04-05	768	769	763	763	7,964	5,537.97
1983-04-04	773	773	763	765	16,924	5,552.49
1983-04-02	771	773	753	763	32,853	5,537.97
1983-04-01	703	733	703	733	30,862	5,320.23
1983-03-31	713	713	713	713	996	5,175.07
1983-03-30	698	698	698	698	2,987	5,066.19
1983-03-29	703	703	703	703	7,964	5,102.49
1983-03-28	703	703	703	703	5,973	5,102.49
1983-03-26	694	703	694	703	9,955	5,102.49
1983-03-25	703	703	694	694	3,982	5,037.16
1983-03-24	693	693	689	689	6,969	5,000.87
1983-03-23	703	708	703	703	5,973	5,102.49
1983-03-22	713	713	713	713	2,987	5,175.07
1983-03-18	689	703	686	703	9,955	5,102.49
1983-03-17	689	689	689	689	996	5,000.87
1983-03-16	683	683	683	683	1,991	4,957.32
1983-03-14	687	703	687	703	1,991	5,102.49
1983-03-12	687	687	687	687	996	4,986.35
1983-03-11	687	688	687	687	2,987	4,986.35
1983-03-10	703	703	687	687	5,973	4,986.35
1983-03-09	687	687	687	687	996	4,986.35
1983-03-08	687	687	687	687	996	4,986.35
1983-03-07	685	685	685	685	996	4,971.84
1983-03-04	685	685	685	685	2,987	4,971.84
1983-03-03	685	685	683	685	3,982	4,971.84
1983-03-02	693	693	693	693	996	5,029.90
1983-03-01	713	714	713	713	4,978	5,175.07
1983-02-28	712	718	712	713	8,960	5,175.07
1983-02-26	723	723	713	714	16,924	5,182.32
1983-02-25	723	723	718	723	28,871	5,247.65
1983-02-24	663	663	663	663	1,991	4,812.16
1983-02-23	668	669	668	668	5,973	4,848.45
1983-02-22	668	668	668	668	1,991	4,848.45
1983-02-21	668	683	663	683	2,987	4,957.32
1983-02-18	668	673	663	664	8,960	4,819.42
1983-02-17	678	678	673	673	3,982	4,884.74
1983-02-16	663	673	662	673	10,951	4,884.74
1983-02-15	663	673	660	660	21,902	4,790.38
1983-02-14	673	673	663	663	5,973	4,812.16
1983-02-12	683	683	673	673	6,969	4,884.74
1983-02-10	683	683	683	683	5,973	4,957.32
1983-02-09	683	683	683	683	996	4,957.32
1983-02-08	693	693	683	683	5,973	4,957.32
1983-02-05	712	712	712	712	996	5,167.81
1983-02-04	713	713	713	713	996	5,175.07
1983-02-03	713	713	713	713	2,987	5,175.07
1983-02-02	718	718	718	718	6,969	5,211.36
1983-02-01	692	701	692	698	3,982	5,066.19
1983-01-31	693	693	685	685	2,987	4,971.84
1983-01-29	683	683	683	683	11,947	4,957.32
1983-01-28	683	693	683	693	5,973	5,029.90
1983-01-27	690	697	690	697	1,991	5,058.94
1983-01-26	697	697	697	697	1,991	5,058.94
1983-01-25	698	698	697	697	5,973	5,058.94
1983-01-24	688	688	683	683	2,987	4,957.32
1983-01-22	683	683	673	678	3,982	4,921.03
1983-01-21	673	673	673	673	4,978	4,884.74
1983-01-20	683	683	683	683	5,973	4,957.32
1983-01-17	722	722	722	722	996	5,240.39
1983-01-14	723	723	723	723	7,964	5,247.65
1983-01-13	723	723	723	723	7,964	5,247.65
1983-01-12	713	715	713	713	5,973	5,175.07
1983-01-11	666	673	666	673	5,973	4,884.74
1983-01-10	674	675	663	663	4,978	4,812.16
1983-01-08	675	675	675	675	996	4,899.26
1983-01-07	675	678	674	674	3,982	4,892
1983-01-06	681	681	674	674	1,991	4,892
1983-01-05	682	682	682	682	2,987	4,950.06
1983-01-04	683	683	683	683	996	4,957.32

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31