9046 神戸電鉄(株) の時系列データ [1984年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1984-12-28	748	748	738	745	11,947	5,677.70
1984-12-27	763	763	738	748	19,911	5,700.57
1984-12-26	738	773	738	768	24,889	5,852.99
1984-12-25	738	758	718	728	25,884	5,548.15
1984-12-24	774	778	733	733	46,791	5,586.25
1984-12-22	804	804	768	773	113,492	5,891.09
1984-12-21	753	783	733	778	131,412	5,929.20
1984-12-20	668	703	668	693	19,911	5,281.41
1984-12-19	668	673	662	662	11,947	5,045.15
1984-12-18	660	673	660	663	10,951	5,052.78
1984-12-17	658	658	653	655	12,942	4,991.81
1984-12-15	713	713	683	683	21,902	5,205.20
1984-12-14	733	738	703	703	35,840	5,357.62
1984-12-13	698	753	693	723	107,519	5,510.04
1984-12-12	656	702	656	693	30,862	5,281.41
1984-12-11	633	643	603	625	32,853	4,763.17
1984-12-10	662	663	653	653	18,915	4,976.56
1984-12-07	713	713	663	668	47,786	5,090.88
1984-12-06	714	753	683	723	78,648	5,510.04
1984-12-05	763	763	723	733	160,283	5,586.25
1984-12-04	924	924	799	804	438,040	6,127.35
1984-12-03	864	864	864	864	210,060	6,584.61
1984-12-01	763	763	763	763	152,318	5,814.88
1984-11-30	613	663	604	663	91,590	5,052.78
1984-11-29	534	609	534	563	53,759	4,290.67
1984-11-28	512	527	512	527	6,969	4,016.31
1984-11-27	527	527	517	517	1,991	3,940.10
1984-11-26	527	527	522	522	4,978	3,978.20
1984-11-24	522	522	522	522	5,973	3,978.20
1984-11-22	512	522	512	522	10,951	3,978.20
1984-11-21	522	522	512	512	5,973	3,901.99
1984-11-20	512	527	512	527	2,987	4,016.31
1984-11-19	517	517	507	517	13,938	3,940.10
1984-11-17	517	517	517	517	3,982	3,940.10
1984-11-16	520	520	517	517	3,982	3,940.10
1984-11-15	522	524	522	522	6,969	3,978.20
1984-11-14	522	522	522	522	996	3,978.20
1984-11-13	528	528	522	522	3,982	3,978.20
1984-11-12	519	527	519	527	3,982	4,016.31
1984-11-09	522	522	512	517	9,955	3,940.10
1984-11-08	522	522	522	522	10,951	3,978.20
1984-11-07	513	513	512	512	6,969	3,901.99
1984-11-06	518	518	512	513	9,955	3,909.61
1984-11-05	512	512	512	512	4,978	3,901.99
1984-11-02	512	512	512	512	4,978	3,901.99
1984-11-01	512	517	512	517	2,987	3,940.10
1984-10-31	512	512	512	512	2,987	3,901.99
1984-10-30	512	512	512	512	2,987	3,901.99
1984-10-29	512	512	512	512	996	3,901.99
1984-10-26	507	512	507	512	2,987	3,901.99
1984-10-25	522	522	522	522	2,987	3,978.20
1984-10-24	507	507	507	507	2,987	3,863.89
1984-10-23	522	522	522	522	1,991	3,978.20
1984-10-22	522	522	522	522	2,987	3,978.20
1984-10-20	521	521	521	521	1,991	3,970.58
1984-10-19	517	517	517	517	10,951	3,940.10
1984-10-18	511	511	503	503	62,719	3,833.40
1984-10-17	517	517	512	512	2,987	3,901.99
1984-10-16	517	517	507	507	18,915	3,863.89
1984-10-15	522	522	512	512	35,840	3,901.99
1984-10-12	521	521	517	517	2,987	3,940.10
1984-10-11	507	512	507	512	3,982	3,901.99
1984-10-09	508	512	507	507	4,978	3,863.89
1984-10-06	512	512	512	512	2,987	3,901.99
1984-10-05	527	527	522	522	2,987	3,978.20
1984-10-04	522	522	512	512	4,978	3,901.99
1984-10-03	511	522	507	522	14,933	3,978.20
1984-10-02	511	511	511	511	996	3,894.37
1984-10-01	522	522	505	505	2,987	3,848.65
1984-09-28	510	510	510	510	996	3,886.75
1984-09-27	522	522	522	522	996	3,978.20
1984-09-26	527	527	527	527	996	4,016.31
1984-09-25	532	532	527	527	13,938	4,016.31
1984-09-22	532	532	527	527	5,973	4,016.31
1984-09-21	533	533	533	533	2,987	4,062.04
1984-09-20	527	532	527	532	7,964	4,054.41
1984-09-18	528	532	527	532	6,969	4,054.41
1984-09-14	527	527	527	527	996	4,016.31
1984-09-13	528	528	527	527	1,991	4,016.31
1984-09-12	532	532	528	532	4,978	4,054.41
1984-09-11	532	532	532	532	996	4,054.41
1984-09-10	532	532	532	532	4,978	4,054.41
1984-09-07	532	532	532	532	7,964	4,054.41
1984-09-06	532	532	527	527	3,982	4,016.31
1984-09-05	527	532	527	527	5,973	4,016.31
1984-09-04	528	528	527	527	7,964	4,016.31
1984-09-03	532	532	527	527	14,933	4,016.31
1984-09-01	527	527	527	527	2,987	4,016.31
1984-08-31	527	527	527	527	1,991	4,016.31
1984-08-30	527	527	527	527	5,973	4,016.31
1984-08-29	532	532	527	527	8,960	4,016.31
1984-08-27	527	527	527	527	10,951	4,016.31
1984-08-25	527	527	527	527	1,991	4,016.31
1984-08-24	532	532	532	532	1,991	4,054.41
1984-08-23	527	527	527	527	996	4,016.31
1984-08-21	528	532	528	532	3,982	4,054.41
1984-08-18	528	528	527	527	3,982	4,016.31
1984-08-17	528	528	528	528	996	4,023.93
1984-08-16	527	528	527	528	1,991	4,023.93
1984-08-15	527	527	527	527	3,982	4,016.31
1984-08-13	527	527	527	527	996	4,016.31
1984-08-07	527	527	527	527	1,991	4,016.31
1984-08-03	523	527	523	527	2,987	4,016.31
1984-08-02	527	527	527	527	9,955	4,016.31
1984-08-01	527	527	527	527	4,978	4,016.31
1984-07-31	528	528	527	527	5,973	4,016.31
1984-07-30	556	556	527	527	2,987	4,016.31
1984-07-27	563	563	563	563	3,982	4,290.67
1984-07-26	527	527	527	527	4,978	4,016.31
1984-07-25	527	527	527	527	4,978	4,016.31
1984-07-24	527	527	527	527	1,991	4,016.31
1984-07-19	532	532	532	532	996	4,054.41
1984-07-18	552	563	552	563	2,987	4,290.67
1984-07-17	532	553	532	553	5,973	4,214.46
1984-07-16	527	528	527	528	4,978	4,023.93
1984-07-13	528	528	527	527	2,987	4,016.31
1984-07-12	534	534	527	527	4,978	4,016.31
1984-07-11	542	542	538	538	3,982	4,100.14
1984-07-10	542	542	542	542	996	4,130.63
1984-07-09	542	542	542	542	2,987	4,130.63
1984-07-07	542	546	542	546	1,991	4,161.11
1984-07-06	547	547	547	547	9,955	4,168.73
1984-07-05	547	547	547	547	996	4,168.73
1984-07-04	547	547	547	547	2,987	4,168.73
1984-07-03	560	560	551	551	1,991	4,199.21
1984-06-30	563	563	563	563	4,978	4,290.67
1984-06-29	547	547	547	547	2,987	4,168.73
1984-06-26	550	552	547	547	2,987	4,168.73
1984-06-25	552	552	552	552	996	4,206.84
1984-06-23	552	552	552	552	2,987	4,206.84
1984-06-22	573	573	573	573	3,982	4,366.88
1984-06-21	547	552	547	552	3,982	4,206.84
1984-06-20	552	552	552	552	4,978	4,206.84
1984-06-19	573	573	573	573	6,969	4,366.88
1984-06-18	588	588	573	573	9,955	4,366.88
1984-06-16	574	608	574	584	12,942	4,450.71
1984-06-15	573	573	573	573	1,991	4,366.88
1984-06-14	583	584	552	573	16,924	4,366.88
1984-06-12	532	532	532	532	2,987	4,054.41
1984-06-08	527	527	527	527	1,991	4,016.31
1984-06-06	517	517	517	517	6,969	3,940.10
1984-06-05	538	539	538	538	7,964	4,100.14
1984-06-04	539	539	539	539	16,924	4,107.76
1984-06-02	539	539	539	539	1,991	4,107.76
1984-06-01	539	539	538	539	4,978	4,107.76
1984-05-31	552	552	539	539	5,973	4,107.76
1984-05-30	555	563	552	563	6,969	4,290.67
1984-05-29	555	555	555	555	996	4,229.70
1984-05-28	555	555	555	555	1,991	4,229.70
1984-05-25	555	555	555	555	5,973	4,229.70
1984-05-24	552	557	552	555	10,951	4,229.70
1984-05-23	552	552	552	552	7,964	4,206.84
1984-05-22	552	552	552	552	996	4,206.84
1984-05-21	553	553	553	553	2,987	4,214.46
1984-05-19	557	557	557	557	996	4,244.94
1984-05-18	553	553	552	553	8,960	4,214.46
1984-05-17	553	553	553	553	1,991	4,214.46
1984-05-16	563	563	557	557	1,991	4,244.94
1984-05-15	563	563	557	557	11,947	4,244.94
1984-05-14	563	563	563	563	1,991	4,290.67
1984-05-11	578	578	568	568	7,964	4,328.77
1984-05-10	568	578	568	578	1,991	4,404.98
1984-05-09	568	568	564	564	7,964	4,298.29
1984-05-08	568	568	563	563	6,969	4,290.67
1984-05-07	553	563	553	563	4,978	4,290.67
1984-05-02	553	553	553	553	1,991	4,214.46
1984-05-01	553	553	552	553	5,973	4,214.46
1984-04-27	552	552	552	552	996	4,206.84
1984-04-26	552	552	552	552	996	4,206.84
1984-04-25	552	552	552	552	7,964	4,206.84
1984-04-24	563	563	552	552	5,973	4,206.84
1984-04-23	573	573	573	573	996	4,366.88
1984-04-20	563	573	563	573	11,947	4,366.88
1984-04-18	563	563	563	563	8,960	4,290.67
1984-04-17	563	563	563	563	2,987	4,290.67
1984-04-13	563	563	563	563	996	4,290.67
1984-04-11	563	563	563	563	5,973	4,290.67
1984-04-10	556	563	556	563	2,987	4,290.67
1984-04-09	556	556	556	556	996	4,237.32
1984-04-07	557	557	557	557	2,987	4,244.94
1984-04-06	557	557	557	557	1,991	4,244.94
1984-04-05	578	578	557	557	9,955	4,244.94
1984-04-04	576	578	576	578	8,960	4,404.98
1984-04-03	576	576	576	576	11,947	4,389.74
1984-04-02	578	578	576	576	15,929	4,389.74
1984-03-31	578	578	578	578	1,991	4,404.98
1984-03-30	578	578	578	578	6,969	4,404.98
1984-03-29	578	596	578	596	7,964	4,542.16
1984-03-28	586	586	586	586	4,978	4,465.95
1984-03-27	603	603	593	598	15,929	4,340.38
1984-03-26	608	608	593	593	23,893	4,304.09
1984-03-24	606	608	606	608	5,973	4,412.96
1984-03-23	603	605	603	605	7,964	4,391.19
1984-03-22	608	608	603	603	17,920	4,376.67
1984-03-21	605	608	605	608	5,973	4,412.96
1984-03-19	613	618	605	605	3,982	4,391.19
1984-03-17	613	620	613	620	5,973	4,500.06
1984-03-16	601	608	601	603	9,955	4,376.67
1984-03-15	601	601	601	601	2,987	4,362.15
1984-03-14	613	613	601	601	15,929	4,362.15
1984-03-13	608	613	608	613	8,960	4,449.25
1984-03-12	598	598	598	598	4,978	4,340.38
1984-03-09	608	608	598	598	15,929	4,340.38
1984-03-08	608	613	603	613	17,920	4,449.25
1984-03-07	610	610	608	610	7,964	4,427.48
1984-03-06	610	610	610	610	4,978	4,427.48
1984-03-05	610	610	610	610	6,969	4,427.48
1984-03-03	608	608	608	608	4,978	4,412.96
1984-03-02	608	608	608	608	4,978	4,412.96
1984-03-01	633	633	613	613	6,969	4,449.25
1984-02-29	641	641	633	633	4,978	4,594.41
1984-02-28	613	613	613	613	996	4,449.25
1984-02-27	609	609	603	605	11,947	4,391.19
1984-02-25	623	623	623	623	3,982	4,521.83
1984-02-24	653	653	652	653	5,973	4,739.58
1984-02-23	663	663	653	653	9,955	4,739.58
1984-02-22	623	628	622	623	8,960	4,521.83
1984-02-21	623	623	618	623	12,942	4,521.83
1984-02-20	606	608	606	608	8,960	4,412.96
1984-02-18	606	606	606	606	996	4,398.44
1984-02-17	623	623	603	604	7,964	4,383.93
1984-02-16	605	623	603	623	11,947	4,521.83
1984-02-15	603	605	603	605	5,973	4,391.19
1984-02-14	603	603	603	603	7,964	4,376.67
1984-02-13	603	603	598	598	8,960	4,340.38
1984-02-10	603	603	598	598	5,973	4,340.38
1984-02-09	603	603	603	603	5,973	4,376.67
1984-02-08	603	603	598	603	11,947	4,376.67
1984-02-07	603	607	598	598	14,933	4,340.38
1984-02-06	605	606	603	606	6,969	4,398.44
1984-02-04	604	605	604	605	8,960	4,391.19
1984-02-03	608	608	604	604	11,947	4,383.93
1984-02-02	616	616	603	603	9,955	4,376.67
1984-02-01	628	628	608	608	5,973	4,412.96
1984-01-30	638	638	628	628	1,991	4,558.12
1984-01-28	638	638	638	638	996	4,630.71
1984-01-27	623	643	619	643	10,951	4,667
1984-01-26	643	643	623	623	8,960	4,521.83
1984-01-25	653	653	609	609	10,951	4,420.22
1984-01-24	663	663	653	653	6,969	4,739.58
1984-01-23	663	663	663	663	996	4,812.16
1984-01-21	678	678	678	678	5,973	4,921.03
1984-01-20	673	673	673	673	8,960	4,884.74
1984-01-19	693	693	673	673	8,960	4,884.74
1984-01-18	702	703	693	693	13,938	5,029.90
1984-01-17	723	723	703	703	14,933	5,102.49
1984-01-13	723	723	701	701	25,884	5,087.97
1984-01-12	678	733	678	733	69,688	5,320.23
1984-01-11	733	733	668	703	47,786	5,102.49
1984-01-10	671	758	671	743	298,663	5,392.81
1984-01-09	568	673	568	673	170,238	4,884.74
1984-01-07	532	573	532	573	26,880	4,158.92
1984-01-06	507	532	506	532	24,889	3,861.34
1984-01-05	508	508	505	506	16,924	3,672.63
1984-01-04	509	509	503	503	12,942	3,650.85

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