9046 神戸電鉄(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	721	721	721	721	4,995	6,187.14
1986-12-26	725	726	721	721	16,984	6,187.14
1986-12-25	732	732	725	725	5,994	6,221.47
1986-12-24	721	731	721	731	1,998	6,272.96
1986-12-23	731	731	721	731	11,989	6,272.96
1986-12-22	721	731	721	726	3,996	6,230.05
1986-12-19	726	729	721	721	9,991	6,187.14
1986-12-18	729	731	729	729	8,992	6,255.79
1986-12-17	731	731	729	729	7,992	6,255.79
1986-12-16	731	736	721	731	22,978	6,272.96
1986-12-15	745	745	731	731	25,975	6,272.96
1986-12-12	756	756	746	746	20,980	6,401.68
1986-12-11	766	766	755	756	16,984	6,487.49
1986-12-10	776	776	771	771	12,988	6,616.21
1986-12-09	781	781	776	776	7,992	6,659.12
1986-12-08	779	779	776	776	5,994	6,659.12
1986-12-06	781	781	776	776	3,996	6,659.12
1986-12-05	759	759	759	759	999	6,513.23
1986-12-04	751	761	751	761	6,993	6,530.40
1986-12-03	771	771	761	761	12,988	6,530.40
1986-12-02	747	751	747	751	8,992	6,444.58
1986-12-01	746	746	746	746	4,995	6,401.68
1986-11-29	721	731	721	731	6,993	6,272.96
1986-11-28	701	711	701	702	22,978	6,024.10
1986-11-27	706	706	695	701	11,989	6,015.52
1986-11-26	711	721	706	706	15,985	6,058.42
1986-11-25	721	721	721	721	999	6,187.14
1986-11-22	710	710	706	706	4,995	6,058.42
1986-11-21	711	711	706	706	3,996	6,058.42
1986-11-20	707	707	707	707	2,997	6,067
1986-11-19	721	721	721	721	2,997	6,187.14
1986-11-18	731	731	721	721	2,997	6,187.14
1986-11-14	721	731	721	731	7,992	6,272.96
1986-11-13	701	731	701	731	7,992	6,272.96
1986-11-12	701	701	687	687	5,994	5,895.38
1986-11-11	686	686	682	682	10,990	5,852.47
1986-11-10	706	706	682	682	4,995	5,852.47
1986-11-07	684	706	683	706	6,993	6,058.42
1986-11-06	696	696	681	684	16,984	5,869.63
1986-11-05	701	701	696	696	6,993	5,972.61
1986-11-01	686	686	686	686	1,998	5,886.79
1986-10-31	701	701	701	701	7,992	6,015.52
1986-10-30	666	676	666	674	11,989	5,783.82
1986-10-29	666	666	666	666	14,986	5,715.17
1986-10-28	653	666	651	666	21,979	5,715.17
1986-10-27	661	661	651	651	19,981	5,586.45
1986-10-25	671	671	671	671	5,994	5,758.08
1986-10-24	686	690	676	676	16,984	5,800.98
1986-10-23	671	686	671	686	2,997	5,886.79
1986-10-22	691	691	681	681	11,989	5,843.89
1986-10-21	706	706	701	701	16,984	6,015.52
1986-10-20	706	706	706	706	13,987	6,058.42
1986-10-17	711	711	711	711	4,995	6,101.33
1986-10-16	708	711	708	711	2,997	6,101.33
1986-10-15	711	711	706	711	11,989	6,101.33
1986-10-14	715	715	714	714	2,997	6,127.07
1986-10-13	706	711	706	711	7,992	6,101.33
1986-10-09	706	716	706	706	7,992	6,058.42
1986-10-08	741	741	706	706	5,994	6,058.42
1986-10-07	741	741	731	741	11,989	6,358.77
1986-10-06	731	731	731	731	2,997	6,272.96
1986-10-04	711	711	707	711	12,988	6,101.33
1986-10-03	704	707	704	707	10,990	6,067
1986-10-02	704	711	704	711	11,989	6,101.33
1986-10-01	721	751	721	731	26,975	6,272.96
1986-09-30	747	747	741	741	10,990	6,358.77
1986-09-29	749	749	747	747	5,994	6,410.26
1986-09-26	771	771	771	771	5,994	6,616.21
1986-09-25	751	752	746	746	19,981	6,401.68
1986-09-24	771	771	761	766	9,991	6,573.30
1986-09-22	751	761	751	761	8,992	6,530.40
1986-09-19	746	747	746	747	3,996	6,410.26
1986-09-18	751	751	746	746	17,983	6,401.68
1986-09-17	751	751	751	751	13,987	6,444.58
1986-09-16	766	766	756	756	17,983	6,487.49
1986-09-12	771	771	761	761	6,993	6,530.40
1986-09-11	801	801	771	771	6,993	6,616.21
1986-09-10	761	766	761	766	12,988	6,573.30
1986-09-09	766	768	766	768	19,981	6,590.46
1986-09-08	766	766	766	766	14,986	6,573.30
1986-09-06	768	768	762	766	11,989	6,573.30
1986-09-05	771	776	766	767	17,983	6,581.88
1986-09-04	771	771	762	762	5,994	6,538.98
1986-09-03	763	771	761	771	13,987	6,616.21
1986-09-02	771	771	761	761	22,978	6,530.40
1986-09-01	771	791	771	771	14,986	6,616.21
1986-08-30	771	771	771	771	1,998	6,616.21
1986-08-29	761	771	751	761	33,968	6,530.40
1986-08-28	781	781	761	761	19,981	6,530.40
1986-08-27	792	801	776	776	33,968	6,659.12
1986-08-26	801	801	791	791	31,970	6,787.83
1986-08-25	792	793	792	793	2,997	6,805
1986-08-23	806	806	791	791	16,984	6,787.83
1986-08-22	806	806	801	806	9,991	6,916.56
1986-08-21	851	851	802	802	17,983	6,882.23
1986-08-20	819	851	819	851	12,988	7,302.72
1986-08-19	801	811	801	809	10,990	6,942.30
1986-08-18	806	806	791	791	6,993	6,787.83
1986-08-15	801	821	801	816	20,980	7,002.37
1986-08-14	791	791	791	791	4,995	6,787.83
1986-08-13	788	800	787	787	17,983	6,753.51
1986-08-12	801	801	787	787	12,988	6,753.51
1986-08-11	801	801	801	801	3,996	6,873.65
1986-08-08	783	786	783	786	8,992	6,744.93
1986-08-07	807	807	781	781	13,987	6,702.02
1986-08-06	826	826	811	811	6,993	6,959.46
1986-08-05	831	831	831	831	6,993	7,131.09
1986-08-04	807	811	807	811	14,986	6,959.46
1986-08-02	811	811	801	805	15,985	6,907.97
1986-08-01	816	816	811	811	14,986	6,959.46
1986-07-31	841	841	816	816	7,992	7,002.37
1986-07-30	826	846	826	841	6,993	7,216.90
1986-07-29	831	831	826	826	1,998	7,088.18
1986-07-28	832	832	811	816	10,990	7,002.37
1986-07-26	851	851	842	842	4,995	7,225.48
1986-07-25	861	862	842	842	27,974	7,225.48
1986-07-24	871	879	861	861	27,974	7,388.53
1986-07-23	866	877	866	876	7,992	7,517.25
1986-07-22	851	866	851	866	11,989	7,431.44
1986-07-21	903	903	896	896	13,987	7,688.88
1986-07-19	911	911	903	903	16,984	7,748.94
1986-07-18	921	921	902	902	45,957	7,740.36
1986-07-17	912	918	912	918	19,981	7,877.66
1986-07-16	916	921	911	918	23,977	7,877.66
1986-07-15	951	951	911	911	46,956	7,817.60
1986-07-14	916	941	901	941	69,934	8,075.04
1986-07-11	946	946	921	921	35,966	7,903.41
1986-07-10	962	970	911	941	146,861	8,075.04
1986-07-09	1,001	1,011	966	981	826,220	8,418.29
1986-07-08	811	914	811	914	170,839	7,843.34
1986-07-07	809	816	809	814	37,964	6,985.21
1986-07-05	801	811	801	806	21,979	6,916.56
1986-07-04	801	803	788	803	25,975	6,890.81
1986-07-03	801	801	796	801	10,990	6,873.65
1986-07-02	784	784	784	784	999	6,727.77
1986-07-01	791	791	783	784	8,992	6,727.77
1986-06-30	801	801	796	801	5,994	6,873.65
1986-06-28	801	806	801	806	2,997	6,916.56
1986-06-27	811	811	797	801	29,972	6,873.65
1986-06-26	786	801	786	801	29,972	6,873.65
1986-06-25	801	801	786	786	10,990	6,744.93
1986-06-24	802	804	801	801	17,983	6,873.65
1986-06-23	816	819	811	811	31,970	6,959.46
1986-06-21	801	816	801	811	33,968	6,959.46
1986-06-20	791	791	781	781	23,977	6,702.02
1986-06-19	776	788	776	788	5,994	6,762.09
1986-06-18	776	776	776	776	2,997	6,659.12
1986-06-17	781	783	776	781	16,984	6,702.02
1986-06-16	776	776	776	776	5,994	6,659.12
1986-06-13	786	786	781	781	29,972	6,702.02
1986-06-12	756	781	756	773	49,953	6,633.37
1986-06-11	756	766	756	756	13,987	6,487.49
1986-06-10	761	766	756	756	10,990	6,487.49
1986-06-09	756	771	756	756	5,994	6,487.49
1986-06-07	751	753	751	753	16,984	6,461.74
1986-06-06	767	767	761	766	4,995	6,573.30
1986-06-05	766	766	754	766	16,984	6,573.30
1986-06-04	776	776	761	766	7,992	6,573.30
1986-06-03	777	779	766	766	19,981	6,573.30
1986-06-02	777	777	776	777	4,995	6,667.70
1986-05-31	778	778	776	776	5,994	6,659.12
1986-05-30	771	781	771	776	20,980	6,659.12
1986-05-29	771	775	771	771	10,990	6,616.21
1986-05-28	790	790	778	778	8,992	6,676.28
1986-05-27	792	806	790	790	8,992	6,779.25
1986-05-26	791	792	791	792	4,995	6,796.42
1986-05-24	801	801	791	791	14,986	6,787.83
1986-05-23	816	816	801	801	25,975	6,873.65
1986-05-22	772	801	772	800	36,965	6,865.07
1986-05-21	781	781	771	781	12,988	6,702.02
1986-05-20	761	781	752	781	40,961	6,702.02
1986-05-19	761	761	760	761	10,990	6,530.40
1986-05-17	776	776	766	766	5,994	6,573.30
1986-05-16	771	781	771	776	33,968	6,659.12
1986-05-15	771	771	771	771	6,993	6,616.21
1986-05-14	781	781	766	781	24,976	6,702.02
1986-05-13	786	786	781	786	27,974	6,744.93
1986-05-12	791	801	788	788	10,990	6,762.09
1986-05-09	786	786	781	781	5,994	6,702.02
1986-05-08	801	801	792	801	20,980	6,873.65
1986-05-07	786	786	786	786	4,995	6,744.93
1986-05-06	751	767	751	767	4,995	6,581.88
1986-05-02	761	761	751	751	25,975	6,444.58
1986-05-01	752	758	752	757	7,992	6,496.07
1986-04-30	766	766	756	756	2,997	6,487.49
1986-04-28	751	752	751	752	5,994	6,453.16
1986-04-26	761	761	752	752	9,991	6,453.16
1986-04-25	763	763	761	761	16,984	6,530.40
1986-04-24	771	771	761	763	17,983	6,547.56
1986-04-23	777	781	766	766	6,993	6,573.30
1986-04-22	781	782	781	782	5,994	6,710.60
1986-04-21	801	801	781	781	36,965	6,702.02
1986-04-19	781	801	781	801	11,989	6,873.65
1986-04-18	771	781	771	773	4,995	6,633.37
1986-04-17	761	762	751	751	24,976	6,444.58
1986-04-16	801	801	780	780	13,987	6,693.44
1986-04-15	791	801	791	801	5,994	6,873.65
1986-04-14	801	801	791	791	13,987	6,787.83
1986-04-11	801	806	801	806	10,990	6,916.56
1986-04-10	798	799	798	799	3,996	6,856.49
1986-04-09	781	791	781	781	20,980	6,702.02
1986-04-08	781	781	781	781	4,995	6,702.02
1986-04-07	776	791	776	791	6,993	6,787.83
1986-04-05	774	786	774	781	16,984	6,702.02
1986-04-04	756	776	756	776	13,987	6,659.12
1986-04-03	781	781	761	761	10,990	6,530.40
1986-04-02	781	782	781	781	10,990	6,702.02
1986-04-01	781	786	781	786	11,989	6,744.93
1986-03-31	786	791	781	781	13,987	6,702.02
1986-03-29	786	791	786	791	7,992	6,787.83
1986-03-28	806	816	786	786	7,992	6,744.93
1986-03-27	816	816	806	806	14,986	6,916.56
1986-03-26	796	806	786	786	24,976	6,744.93
1986-03-25	836	836	801	801	22,978	6,873.65
1986-03-24	861	861	832	832	14,986	7,139.67
1986-03-22	851	870	851	869	16,984	7,457.18
1986-03-20	821	831	821	826	22,978	7,088.18
1986-03-19	861	861	821	821	22,978	7,045.27
1986-03-18	891	892	857	857	22,978	7,354.20
1986-03-17	876	915	861	871	73,930	7,474.34
1986-03-15	821	851	821	851	19,981	7,302.72
1986-03-14	811	821	811	821	93,911	7,045.27
1986-03-13	811	821	811	811	28,973	6,959.46
1986-03-12	816	821	806	821	18,982	7,045.27
1986-03-11	821	821	801	821	15,985	7,045.27
1986-03-10	826	826	801	801	25,975	6,873.65
1986-03-07	801	816	801	814	23,977	6,985.21
1986-03-06	801	801	771	771	19,981	6,616.21
1986-03-05	818	818	811	811	17,983	6,959.46
1986-03-04	816	818	816	818	16,984	7,019.53
1986-03-03	816	816	816	816	9,991	7,002.37
1986-03-01	821	822	811	811	26,975	6,959.46
1986-02-28	841	851	822	822	19,981	7,053.86
1986-02-27	836	836	836	836	12,988	7,174
1986-02-26	886	891	851	851	31,970	7,302.72
1986-02-25	851	881	851	881	38,963	7,560.16
1986-02-24	839	851	832	832	55,947	7,139.67
1986-02-22	841	841	839	839	6,993	7,199.74
1986-02-21	841	850	821	831	60,942	7,131.09
1986-02-20	901	901	851	851	67,936	7,302.72
1986-02-19	949	951	891	891	274,741	7,645.97
1986-02-18	851	929	846	921	167,842	7,903.41
1986-02-17	831	841	831	836	55,947	7,174
1986-02-15	841	841	821	831	39,962	7,131.09
1986-02-14	821	851	821	832	95,909	7,139.67
1986-02-13	876	876	801	818	95,909	7,019.53
1986-02-12	881	931	816	881	299,717	7,560.16
1986-02-10	931	960	911	911	588,444	7,817.60
1986-02-07	821	876	811	871	719,321	7,474.34
1986-02-06	686	771	686	771	235,777	6,616.21
1986-02-05	661	676	651	676	46,956	5,800.98
1986-02-04	637	671	637	651	106,899	5,586.45
1986-02-03	621	641	621	637	7,992	5,466.31
1986-02-01	616	621	616	621	6,993	5,329.01
1986-01-31	619	624	616	616	3,996	5,286.10
1986-01-30	616	621	616	621	7,992	5,329.01
1986-01-29	610	631	610	611	9,991	5,243.19
1986-01-28	601	606	601	606	20,980	5,200.29
1986-01-27	611	622	607	622	17,983	5,337.59
1986-01-25	616	616	601	601	9,991	5,157.38
1986-01-24	622	622	621	621	5,994	5,329.01
1986-01-23	626	631	621	621	5,994	5,329.01
1986-01-22	629	631	626	626	9,991	5,371.92
1986-01-21	629	629	621	622	2,997	5,337.59
1986-01-20	621	622	621	622	3,996	5,337.59
1986-01-18	617	619	617	619	32,969	5,311.85
1986-01-17	621	629	621	629	10,990	5,397.66
1986-01-16	631	637	630	630	13,987	5,406.24
1986-01-14	641	647	627	627	37,964	5,380.50
1986-01-13	626	641	626	635	73,930	5,449.15
1986-01-10	602	624	601	616	147,860	5,286.10
1986-01-09	611	611	607	607	18,982	5,208.87
1986-01-08	611	616	611	616	16,984	5,286.10
1986-01-07	609	616	609	616	14,986	5,286.10
1986-01-06	607	611	607	611	7,992	5,243.19
1986-01-04	611	611	607	607	4,995	5,208.87

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