9046 神戸電鉄(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	610	612	610	612	3,996	5,251.78
1985-12-27	611	611	611	611	8,992	5,243.19
1985-12-26	611	611	607	611	14,986	5,243.19
1985-12-25	611	611	607	611	13,987	5,243.19
1985-12-24	626	626	611	611	15,985	5,243.19
1985-12-23	616	621	616	616	6,993	5,286.10
1985-12-21	613	613	613	613	6,993	5,260.36
1985-12-20	621	621	621	621	5,994	5,329.01
1985-12-19	611	613	611	613	4,995	5,260.36
1985-12-18	611	611	611	611	1,998	5,243.19
1985-12-17	611	621	606	611	8,992	5,243.19
1985-12-16	611	621	611	621	3,996	5,329.01
1985-12-13	611	622	611	621	6,993	5,329.01
1985-12-12	621	621	611	611	7,992	5,243.19
1985-12-11	621	621	611	621	13,987	5,329.01
1985-12-10	621	621	621	621	21,979	5,329.01
1985-12-09	626	626	621	621	11,989	5,329.01
1985-12-07	626	626	626	626	6,993	5,371.92
1985-12-06	626	629	626	629	13,987	5,397.66
1985-12-05	628	628	626	626	7,992	5,371.92
1985-12-04	627	628	627	628	4,995	5,389.08
1985-12-03	626	627	626	627	2,997	5,380.50
1985-12-02	623	626	623	626	5,994	5,371.92
1985-11-30	622	622	622	622	8,992	5,337.59
1985-11-29	629	629	629	629	1,998	5,397.66
1985-11-28	631	631	631	631	4,995	5,414.82
1985-11-27	631	632	631	632	11,989	5,423.40
1985-11-26	621	631	621	631	15,985	5,414.82
1985-11-25	631	631	621	621	3,996	5,329.01
1985-11-22	631	631	626	626	8,992	5,371.92
1985-11-21	626	626	626	626	1,998	5,371.92
1985-11-20	631	631	621	621	2,997	5,329.01
1985-11-19	631	631	631	631	1,998	5,414.82
1985-11-18	621	631	621	631	4,995	5,414.82
1985-11-16	631	636	621	621	7,992	5,329.01
1985-11-15	621	631	621	631	10,990	5,414.82
1985-11-14	631	631	611	611	4,995	5,243.19
1985-11-13	611	613	611	613	5,994	5,260.36
1985-11-12	612	621	611	621	11,989	5,329.01
1985-11-11	631	631	606	606	6,993	5,200.29
1985-11-08	631	631	631	631	12,988	5,414.82
1985-11-07	641	641	641	641	290,726	5,500.64
1985-11-06	641	641	638	641	2,997	5,500.64
1985-11-05	641	641	641	641	2,997	5,500.64
1985-11-02	651	651	651	651	999	5,586.45
1985-11-01	641	661	638	661	5,994	5,672.26
1985-10-31	638	638	638	638	999	5,474.89
1985-10-30	641	641	639	641	9,991	5,500.64
1985-10-29	641	641	641	641	1,998	5,500.64
1985-10-28	641	643	641	641	5,994	5,500.64
1985-10-26	651	651	641	641	8,992	5,500.64
1985-10-25	651	651	651	651	4,995	5,586.45
1985-10-24	655	661	651	651	6,993	5,586.45
1985-10-23	661	661	661	661	4,995	5,672.26
1985-10-22	661	661	661	661	2,997	5,672.26
1985-10-19	671	671	661	661	9,991	5,672.26
1985-10-18	671	671	671	671	2,997	5,758.08
1985-10-17	661	671	661	671	8,992	5,758.08
1985-10-16	671	671	671	671	7,992	5,758.08
1985-10-15	681	685	671	671	3,996	5,758.08
1985-10-14	671	671	671	671	999	5,758.08
1985-10-11	672	672	671	671	1,998	5,758.08
1985-10-09	671	671	671	671	2,997	5,758.08
1985-10-08	686	686	671	686	8,992	5,886.79
1985-10-07	686	686	686	686	3,996	5,886.79
1985-10-05	686	686	686	686	1,998	5,886.79
1985-10-04	671	691	671	677	8,992	5,809.56
1985-10-03	711	711	706	706	2,997	6,058.42
1985-10-02	671	691	671	691	11,989	5,929.70
1985-10-01	674	674	671	671	8,992	5,758.08
1985-09-30	671	676	665	676	5,994	5,800.98
1985-09-28	651	651	651	651	2,997	5,586.45
1985-09-27	651	651	651	651	9,991	5,586.45
1985-09-26	637	637	636	636	1,998	5,457.73
1985-09-25	698	703	683	688	22,898	5,243.30
1985-09-24	704	704	703	703	16,924	5,357.62
1985-09-21	708	708	703	703	3,982	5,357.62
1985-09-20	708	708	703	703	20,906	5,357.62
1985-09-19	706	708	705	707	12,942	5,388.10
1985-09-18	713	713	706	713	11,947	5,433.83
1985-09-17	723	723	713	713	2,987	5,433.83
1985-09-13	706	713	706	713	3,982	5,433.83
1985-09-12	704	705	704	705	7,964	5,372.86
1985-09-11	713	713	703	703	11,947	5,357.62
1985-09-10	713	723	713	723	5,973	5,510.04
1985-09-09	713	713	703	703	13,938	5,357.62
1985-09-07	720	720	720	720	2,987	5,487.18
1985-09-06	718	718	714	718	10,951	5,471.94
1985-09-05	720	720	718	718	7,964	5,471.94
1985-09-04	718	723	718	718	9,955	5,471.94
1985-09-03	718	718	718	718	4,978	5,471.94
1985-09-02	713	718	713	718	3,982	5,471.94
1985-08-31	718	723	713	713	5,973	5,433.83
1985-08-30	733	733	723	723	9,955	5,510.04
1985-08-29	723	733	723	733	12,942	5,586.25
1985-08-28	718	723	718	723	5,973	5,510.04
1985-08-27	723	723	713	713	6,969	5,433.83
1985-08-26	723	723	723	723	11,947	5,510.04
1985-08-24	727	732	723	723	2,987	5,510.04
1985-08-23	729	729	727	727	8,960	5,540.52
1985-08-22	723	726	723	725	6,969	5,525.28
1985-08-21	723	724	723	724	1,991	5,517.66
1985-08-20	733	733	723	723	4,978	5,510.04
1985-08-19	738	738	738	738	7,964	5,624.36
1985-08-17	728	728	728	728	2,987	5,548.15
1985-08-16	733	733	723	733	8,960	5,586.25
1985-08-15	738	738	733	733	5,973	5,586.25
1985-08-14	739	743	738	738	11,947	5,624.36
1985-08-13	733	738	733	738	10,951	5,624.36
1985-08-12	733	741	733	733	12,942	5,586.25
1985-08-09	738	738	738	738	2,987	5,624.36
1985-08-08	723	726	723	723	7,964	5,510.04
1985-08-07	724	724	723	723	6,969	5,510.04
1985-08-06	728	728	728	728	2,987	5,548.15
1985-08-05	743	743	723	733	8,960	5,586.25
1985-08-03	723	743	723	743	8,960	5,662.46
1985-08-02	728	728	723	723	11,947	5,510.04
1985-08-01	703	703	703	703	6,969	5,357.62
1985-07-31	703	703	703	703	4,978	5,357.62
1985-07-30	703	703	703	703	8,960	5,357.62
1985-07-29	713	713	699	699	25,884	5,327.13
1985-07-27	713	713	713	713	8,960	5,433.83
1985-07-26	723	723	713	713	4,978	5,433.83
1985-07-25	733	743	723	723	5,973	5,510.04
1985-07-24	713	718	713	718	7,964	5,471.94
1985-07-23	723	731	713	713	8,960	5,433.83
1985-07-22	728	729	719	728	11,947	5,548.15
1985-07-20	723	723	723	723	1,991	5,510.04
1985-07-18	713	713	713	713	8,960	5,433.83
1985-07-17	713	713	713	713	14,933	5,433.83
1985-07-16	703	708	703	708	7,964	5,395.72
1985-07-15	728	728	703	703	11,947	5,357.62
1985-07-12	728	733	723	724	14,933	5,517.66
1985-07-11	718	748	718	748	12,942	5,700.57
1985-07-10	713	719	713	718	9,955	5,471.94
1985-07-09	748	748	743	743	4,978	5,662.46
1985-07-08	753	763	748	749	22,898	5,708.19
1985-07-06	763	763	743	753	46,791	5,738.67
1985-07-05	753	778	748	753	73,670	5,738.67
1985-07-04	733	743	733	743	25,884	5,662.46
1985-07-03	713	713	713	713	996	5,433.83
1985-07-02	713	713	703	703	11,947	5,357.62
1985-07-01	718	718	708	712	8,960	5,426.21
1985-06-29	703	708	703	708	12,942	5,395.72
1985-06-28	713	713	703	708	9,955	5,395.72
1985-06-27	703	713	703	713	10,951	5,433.83
1985-06-26	713	716	713	716	12,942	5,456.69
1985-06-25	718	723	718	723	8,960	5,510.04
1985-06-24	733	733	733	733	4,978	5,586.25
1985-06-22	728	733	728	733	2,987	5,586.25
1985-06-21	723	730	723	728	6,969	5,548.15
1985-06-20	733	743	733	733	14,933	5,586.25
1985-06-19	739	739	734	734	2,987	5,593.87
1985-06-18	733	738	723	733	9,955	5,586.25
1985-06-17	743	743	723	723	17,920	5,510.04
1985-06-15	719	743	718	743	3,982	5,662.46
1985-06-14	715	718	704	718	7,964	5,471.94
1985-06-13	728	728	713	715	6,969	5,449.07
1985-06-12	728	728	728	728	996	5,548.15
1985-06-11	743	743	724	724	11,947	5,517.66
1985-06-10	753	753	743	743	20,906	5,662.46
1985-06-07	751	753	751	753	10,951	5,738.67
1985-06-06	753	753	743	751	50,773	5,723.43
1985-06-05	744	753	743	753	26,880	5,738.67
1985-06-04	743	744	743	744	5,973	5,670.08
1985-06-03	743	753	743	743	62,719	5,662.46
1985-06-01	745	753	743	743	10,951	5,662.46
1985-05-31	753	758	745	753	30,862	5,738.67
1985-05-30	804	804	763	768	69,688	5,852.99
1985-05-29	753	824	753	804	274,770	6,127.35
1985-05-28	744	744	740	743	54,755	5,662.46
1985-05-27	738	743	738	739	37,831	5,631.98
1985-05-25	733	738	733	738	32,853	5,624.36
1985-05-24	718	733	718	733	61,724	5,586.25
1985-05-23	718	718	718	718	3,982	5,471.94
1985-05-22	718	718	718	718	1,991	5,471.94
1985-05-21	723	723	721	721	8,960	5,494.80
1985-05-20	733	733	723	723	12,942	5,510.04
1985-05-18	723	733	723	733	11,947	5,586.25
1985-05-17	713	718	713	718	1,991	5,471.94
1985-05-16	703	703	703	703	1,991	5,357.62
1985-05-14	733	733	703	703	5,973	5,357.62
1985-05-13	733	733	733	733	3,982	5,586.25
1985-05-10	703	703	693	693	7,964	5,281.41
1985-05-09	710	710	683	683	9,955	5,205.20
1985-05-08	710	710	710	710	3,982	5,410.97
1985-05-07	753	753	738	738	9,955	5,624.36
1985-05-04	768	768	763	763	12,942	5,814.88
1985-05-02	753	753	753	753	5,973	5,738.67
1985-05-01	688	688	688	688	2,987	5,243.30
1985-04-30	675	675	674	674	7,964	5,136.61
1985-04-27	674	674	674	674	6,969	5,136.61
1985-04-26	675	677	674	674	4,978	5,136.61
1985-04-25	683	683	674	674	11,947	5,136.61
1985-04-24	686	687	683	683	11,947	5,205.20
1985-04-23	687	687	687	687	3,982	5,235.68
1985-04-22	686	692	686	687	7,964	5,235.68
1985-04-20	683	688	683	685	10,951	5,220.44
1985-04-19	693	693	683	683	2,987	5,205.20
1985-04-18	703	703	693	693	13,938	5,281.41
1985-04-17	704	704	703	703	8,960	5,357.62
1985-04-16	723	723	703	703	23,893	5,357.62
1985-04-15	723	725	723	725	4,978	5,525.28
1985-04-12	723	723	723	723	4,978	5,510.04
1985-04-11	723	732	723	723	5,973	5,510.04
1985-04-10	724	743	724	743	5,973	5,662.46
1985-04-09	773	773	768	768	14,933	5,852.99
1985-04-08	753	773	753	773	17,920	5,891.09
1985-04-06	733	743	733	743	3,982	5,662.46
1985-04-05	723	723	718	723	5,973	5,510.04
1985-04-04	733	733	713	713	10,951	5,433.83
1985-04-03	728	743	723	729	13,938	5,555.77
1985-04-02	733	733	728	728	7,964	5,548.15
1985-04-01	742	742	733	742	5,973	5,654.84
1985-03-29	742	742	742	742	1,991	5,654.84
1985-03-28	728	763	728	743	10,951	5,662.46
1985-03-27	726	726	723	723	4,978	5,510.04
1985-03-26	723	723	713	713	8,960	5,433.83
1985-03-25	715	718	715	718	2,987	5,471.94
1985-03-23	713	715	713	715	7,964	5,449.07
1985-03-22	738	741	713	741	8,960	5,647.22
1985-03-20	703	703	698	698	9,955	5,319.51
1985-03-19	723	723	723	723	2,987	5,510.04
1985-03-18	738	738	723	723	14,933	5,510.04
1985-03-16	723	723	723	723	8,960	5,510.04
1985-03-15	763	763	753	754	13,938	5,746.29
1985-03-14	758	763	757	763	15,929	5,814.88
1985-03-13	783	783	763	763	15,929	5,814.88
1985-03-12	794	794	773	783	26,880	5,967.31
1985-03-11	762	783	762	763	27,875	5,814.88
1985-03-08	753	763	743	743	27,875	5,662.46
1985-03-07	703	713	703	713	19,911	5,433.83
1985-03-06	773	778	723	748	70,684	5,700.57
1985-03-05	804	804	773	783	190,149	5,967.31
1985-03-04	763	763	763	763	32,853	5,814.88
1985-03-02	663	663	663	663	3,982	5,052.78
1985-03-01	653	653	643	643	19,911	4,900.35
1985-02-28	676	676	655	655	4,978	4,991.81
1985-02-27	683	683	673	673	24,889	5,128.99
1985-02-26	684	689	679	683	8,960	5,205.20
1985-02-25	678	678	678	678	4,978	5,167.09
1985-02-23	653	653	653	653	6,969	4,976.56
1985-02-22	629	643	629	643	12,942	4,900.35
1985-02-21	633	638	633	634	7,964	4,831.76
1985-02-20	644	644	633	643	13,938	4,900.35
1985-02-19	643	647	643	647	4,978	4,930.84
1985-02-18	652	652	643	643	10,951	4,900.35
1985-02-16	648	648	643	648	2,987	4,938.46
1985-02-15	643	653	626	648	17,920	4,938.46
1985-02-14	653	658	643	643	7,964	4,900.35
1985-02-13	653	654	653	653	17,920	4,976.56
1985-02-12	653	653	653	653	6,969	4,976.56
1985-02-08	668	668	653	653	9,955	4,976.56
1985-02-07	653	653	653	653	2,987	4,976.56
1985-02-06	664	668	653	653	17,920	4,976.56
1985-02-05	683	683	668	668	10,951	5,090.88
1985-02-04	683	683	678	683	8,960	5,205.20
1985-02-02	673	683	673	683	6,969	5,205.20
1985-02-01	672	673	668	673	14,933	5,128.99
1985-01-31	673	673	668	668	9,955	5,090.88
1985-01-30	683	683	673	673	18,915	5,128.99
1985-01-29	683	683	674	682	19,911	5,197.58
1985-01-28	688	688	683	683	14,933	5,205.20
1985-01-26	692	692	688	688	1,991	5,243.30
1985-01-25	703	703	683	683	5,973	5,205.20
1985-01-24	677	683	677	683	3,982	5,205.20
1985-01-23	688	693	674	674	6,969	5,136.61
1985-01-22	703	703	674	674	11,947	5,136.61
1985-01-21	733	734	723	723	8,960	5,510.04
1985-01-19	738	743	723	733	19,911	5,586.25
1985-01-18	708	748	708	743	20,906	5,662.46
1985-01-17	675	703	675	703	13,938	5,357.62
1985-01-16	665	678	665	673	4,978	5,128.99
1985-01-14	678	688	668	674	21,902	5,136.61
1985-01-11	683	688	673	678	15,929	5,167.09
1985-01-10	698	698	683	693	18,915	5,281.41
1985-01-09	703	703	693	693	15,929	5,281.41
1985-01-08	693	693	678	693	14,933	5,281.41
1985-01-07	723	723	713	713	6,969	5,433.83
1985-01-05	718	728	718	723	11,947	5,510.04
1985-01-04	718	718	718	718	2,987	5,471.94

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