9046 神戸電鉄(株) の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-291,4001,4001,3801,38025,00013,800
1989-12-281,4101,4201,4001,42031,00014,200
1989-12-271,4201,4301,4101,41029,00014,100
1989-12-261,4201,4201,4101,41051,00014,100
1989-12-251,4201,4201,4101,4106,00014,100
1989-12-221,4101,4301,4101,42019,00014,200
1989-12-211,4201,4401,4201,42025,00014,200
1989-12-201,4201,4501,4201,45038,00014,500
1989-12-191,4301,4301,4201,43027,00014,300
1989-12-181,4301,4401,4301,43029,00014,300
1989-12-151,4401,4401,4301,44035,00014,400
1989-12-141,4301,4501,4301,43016,00014,300
1989-12-131,4501,4601,4301,43056,00014,300
1989-12-121,4801,4801,4501,45039,00014,500
1989-12-111,5001,5001,4601,46015,00014,600
1989-12-081,4501,5001,4501,50019,00015,000
1989-12-071,4501,5001,4501,46012,00014,600
1989-12-061,4501,4601,4501,45022,00014,500
1989-12-051,4801,4801,4501,45036,00014,500
1989-12-041,4801,5001,4501,50033,00015,000
1989-12-011,5401,5401,4801,480113,00014,800
1989-11-301,4501,5301,4501,530121,00015,300
1989-11-291,4301,4501,4301,45041,00014,500
1989-11-281,4301,4501,4301,43058,00014,300
1989-11-271,4501,4501,4301,43057,00014,300
1989-11-241,4801,4801,4501,45070,00014,500
1989-11-221,4501,5001,4501,49081,00014,900
1989-11-211,5001,5101,4501,470110,00014,700
1989-11-201,5501,5501,5101,51057,00015,100
1989-11-171,6001,6001,5501,550128,00015,500
1989-11-161,6101,6101,5801,600199,00016,000
1989-11-151,5801,6101,5701,580537,00015,800
1989-11-141,6101,6301,5601,5601,185,00015,600
1989-11-131,5101,5801,5101,5801,286,00015,800
1989-11-101,5001,5801,4901,5102,803,00015,100
1989-11-091,4201,4901,4101,490849,00014,900
1989-11-081,4101,4901,4001,4501,333,00014,500
1989-11-071,3001,4401,3001,410482,00014,100
1989-11-061,3001,3001,2801,29082,00012,900
1989-11-021,3001,3001,2801,30082,00013,000
1989-11-011,3001,3301,3001,31088,00013,100
1989-10-311,2801,2801,2801,28057,00012,800
1989-10-301,2601,2601,2501,26011,00012,600
1989-10-271,2501,2801,2501,25043,00012,500
1989-10-261,2701,2801,2501,25033,00012,500
1989-10-251,2901,3101,2601,27093,00012,700
1989-10-241,2801,2801,2501,28041,00012,800
1989-10-231,3201,3201,2801,280100,00012,800
1989-10-201,3001,3301,2801,330297,00013,300
1989-10-191,2301,2701,2301,270161,00012,700
1989-10-181,2001,2201,1801,200126,00012,000
1989-10-171,2101,2101,1901,190129,00011,900
1989-10-161,1701,1801,1301,15062,00011,500
1989-10-131,2101,2101,2001,21066,00012,100
1989-10-121,2501,2501,1801,21040,00012,100
1989-10-111,3101,3101,2301,27046,00012,700
1989-10-091,3001,3301,3001,31054,00013,100
1989-10-061,3901,3901,3201,340104,00013,400
1989-10-051,3901,4001,3801,39072,00013,900
1989-10-041,4001,4101,3901,41099,00014,100
1989-10-031,4101,4101,3601,40071,00014,000
1989-10-021,4001,4301,3701,400177,00014,000
1989-09-291,4201,4301,4001,420181,00014,200
1989-09-281,3901,4601,3801,410462,00014,100
1989-09-271,4501,4601,4201,430317,00014,300
1989-09-261,4801,4801,4501,450754,00014,500
1989-09-251,4901,5401,4101,540431,00015,400
1989-09-221,2801,4501,2701,450739,00014,500
1989-09-211,2501,3401,2401,260452,00012,600
1989-09-201,1401,2601,1301,260332,00012,600
1989-09-191,1001,1501,1001,13091,00011,300
1989-09-181,1501,1501,1001,100115,00011,000
1989-09-141,1101,1401,1001,120122,00011,200
1989-09-131,1001,1701,1001,110367,00011,100
1989-09-129991,1009991,100248,00011,000
1989-09-1199599899099832,0009,980
1989-09-0896097095195543,0009,550
1989-09-071,0001,00099099020,0009,900
1989-09-061,0101,0101,0001,00045,00010,000
1989-09-051,0401,0501,0001,000122,00010,000
1989-09-049401,0409391,04079,00010,400
1989-09-0194094193993932,0009,390
1989-08-3193593591591515,0009,150
1989-08-3092093091793022,0009,300
1989-08-2992092091891814,0009,180
1989-08-289209209189205,0009,200
1989-08-2591591591591512,0009,150
1989-08-249159159159154,0009,150
1989-08-239209209119114,0009,110
1989-08-2291592091192014,0009,200
1989-08-219209209119117,0009,110
1989-08-189119209119205,0009,200
1989-08-179209209209202,0009,200
1989-08-169209209109109,0009,100
1989-08-159109109109101,0009,100
1989-08-149109209109204,0009,200
1989-08-1192092091091011,0009,100
1989-08-109109109109101,0009,100
1989-08-099119119119112,0009,110
1989-08-089209209109109,0009,100
1989-08-0793093092193012,0009,300
1989-08-0491793091793014,0009,300
1989-08-039109169109169,0009,160
1989-08-0291091391091011,0009,100
1989-08-019099099089083,0009,080
1989-07-3191091090590513,0009,050
1989-07-289109109059104,0009,100
1989-07-2790090090090020,0009,000
1989-07-269009009009006,0009,000
1989-07-2589090089090014,0009,000
1989-07-2489089089089011,0008,900
1989-07-219059058958953,0008,950
1989-07-209059059059052,0009,050
1989-07-1990090090090011,0009,000
1989-07-189059109059057,0009,050
1989-07-149059059059052,0009,050
1989-07-139059109059105,0009,100
1989-07-129259259209203,0009,200
1989-07-1190592090592010,0009,200
1989-07-1090091090091018,0009,100
1989-07-078968968968964,0008,960
1989-07-058968968968961,0008,960
1989-07-048908908908905,0008,900
1989-07-039009009009006,0009,000
1989-06-308999008959005,0009,000
1989-06-299009009009002,0009,000
1989-06-288959008959003,0009,000
1989-06-278958958958956,0008,950
1989-06-268958958958951,0008,950
1989-06-229009008958953,0008,950
1989-06-2190090089090022,0009,000
1989-06-209009009009007,0009,000
1989-06-199009019009008,0009,000
1989-06-169009019009006,0009,000
1989-06-159009009009002,0009,000
1989-06-149009009009005,0009,000
1989-06-1393093090090019,0009,000
1989-06-1290091590091551,0009,150
1989-06-0990090090090010,0009,000
1989-06-089009019009013,0009,010
1989-06-0790090990090012,0009,000
1989-06-0690190190090011,0009,000
1989-06-059019109019103,0009,100
1989-06-029009009009002,0009,000
1989-06-019109109059056,0009,050
1989-05-3191591590090029,0009,000
1989-05-309009079009058,0009,050
1989-05-299109209109203,0009,200
1989-05-269129129109103,0009,100
1989-05-259009209009115,0009,110
1989-05-249009009009005,0009,000
1989-05-2392092090090018,0009,000
1989-05-2291992890592812,0009,280
1989-05-1992092090090025,0009,000
1989-05-159309309309302,0009,300
1989-05-129209289159159,0009,150
1989-05-119309309209208,0009,200
1989-05-109309309309305,0009,300
1989-05-099409409409402,0009,400
1989-05-089309409309404,0009,400
1989-05-0293093092593020,0009,300
1989-05-0191793091792115,0009,210
1989-04-2892092091591612,0009,160
1989-04-2791091991091513,0009,150
1989-04-2691092091091019,0009,100
1989-04-2590591090091012,0009,100
1989-04-249209259199207,0009,200
1989-04-219109109109101,0009,100
1989-04-209009109009105,0009,100
1989-04-1989589589589522,0008,950
1989-04-1889592089592011,0009,200
1989-04-179009009009009,0009,000
1989-04-149009009009007,0009,000
1989-04-139009009009001,0009,000
1989-04-129109109109101,0009,100
1989-04-119009008998994,0008,990
1989-04-109009009009002,0009,000
1989-04-079209209109103,0009,100
1989-04-069259259259253,0009,250
1989-04-059309309259255,0009,250
1989-04-049209309209303,0009,300
1989-04-039289309289306,0009,300
1989-03-319209259209256,0009,250
1989-03-309009009009001,0009,000
1989-03-2790090089389327,0008,930
1989-03-2491692591191115,0009,110
1989-03-2394094092692613,0009,260
1989-03-2292092091191716,0009,170
1989-03-2092092091591521,0009,150
1989-03-1791591591091520,0009,150
1989-03-169119119119114,0009,110
1989-03-1590792090092017,0009,200
1989-03-1490091090091010,0009,100
1989-03-139109108959009,0009,000
1989-03-1091991991091014,0009,100
1989-03-099259259209202,0009,200
1989-03-0791591589189114,0008,910
1989-03-0695095089590529,0009,050
1989-03-0392094091594028,0009,400
1989-03-0292092089089011,0008,900
1989-03-0193694593093623,0009,360
1989-02-2893595093593620,0009,360
1989-02-279359359359351,0009,350
1989-02-2393593593193515,0009,350
1989-02-2295295293593515,0009,350
1989-02-219749749519519,0009,510
1989-02-2097298596898544,0009,850
1989-02-1795095595095513,0009,550
1989-02-1696396395195513,0009,550
1989-02-1596398096096318,0009,630
1989-02-1496097596096032,0009,600
1989-02-1394095594094018,0009,400
1989-02-1094096092095520,0009,550
1989-02-0995095094094015,0009,400
1989-02-0895095094395017,0009,500
1989-02-0795596094295048,0009,500
1989-02-0695096595096031,0009,600
1989-02-0394095594094028,0009,400
1989-02-0295095594094522,0009,450
1989-02-0198098095095030,0009,500
1989-01-3198099097598044,0009,800
1989-01-3098098098098010,0009,800
1989-01-2895095094794713,0009,470
1989-01-2795595594595023,0009,500
1989-01-269599599509569,0009,560
1989-01-2598098096096054,0009,600
1989-01-2493299093298542,0009,850
1989-01-2392593092593029,0009,300
1989-01-2090692090292020,0009,200
1989-01-1991091090290511,0009,050
1989-01-1891091091091017,0009,100
1989-01-179019109019104,0009,100
1989-01-1390090590090116,0009,010
1989-01-1289590089589517,0008,950
1989-01-1188190088189510,0008,950
1989-01-1088088588088118,0008,810
1989-01-0988589087588019,0008,800
1989-01-068908908908907,0008,900
1989-01-058808818808809,0008,800
1989-01-048808808808803,0008,800

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