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 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 1,400 | 1,400 | 1,380 | 1,380 | 25,000 | 13,800 |
| 1989-12-28 | 1,410 | 1,420 | 1,400 | 1,420 | 31,000 | 14,200 |
| 1989-12-27 | 1,420 | 1,430 | 1,410 | 1,410 | 29,000 | 14,100 |
| 1989-12-26 | 1,420 | 1,420 | 1,410 | 1,410 | 51,000 | 14,100 |
| 1989-12-25 | 1,420 | 1,420 | 1,410 | 1,410 | 6,000 | 14,100 |
| 1989-12-22 | 1,410 | 1,430 | 1,410 | 1,420 | 19,000 | 14,200 |
| 1989-12-21 | 1,420 | 1,440 | 1,420 | 1,420 | 25,000 | 14,200 |
| 1989-12-20 | 1,420 | 1,450 | 1,420 | 1,450 | 38,000 | 14,500 |
| 1989-12-19 | 1,430 | 1,430 | 1,420 | 1,430 | 27,000 | 14,300 |
| 1989-12-18 | 1,430 | 1,440 | 1,430 | 1,430 | 29,000 | 14,300 |
| 1989-12-15 | 1,440 | 1,440 | 1,430 | 1,440 | 35,000 | 14,400 |
| 1989-12-14 | 1,430 | 1,450 | 1,430 | 1,430 | 16,000 | 14,300 |
| 1989-12-13 | 1,450 | 1,460 | 1,430 | 1,430 | 56,000 | 14,300 |
| 1989-12-12 | 1,480 | 1,480 | 1,450 | 1,450 | 39,000 | 14,500 |
| 1989-12-11 | 1,500 | 1,500 | 1,460 | 1,460 | 15,000 | 14,600 |
| 1989-12-08 | 1,450 | 1,500 | 1,450 | 1,500 | 19,000 | 15,000 |
| 1989-12-07 | 1,450 | 1,500 | 1,450 | 1,460 | 12,000 | 14,600 |
| 1989-12-06 | 1,450 | 1,460 | 1,450 | 1,450 | 22,000 | 14,500 |
| 1989-12-05 | 1,480 | 1,480 | 1,450 | 1,450 | 36,000 | 14,500 |
| 1989-12-04 | 1,480 | 1,500 | 1,450 | 1,500 | 33,000 | 15,000 |
| 1989-12-01 | 1,540 | 1,540 | 1,480 | 1,480 | 113,000 | 14,800 |
| 1989-11-30 | 1,450 | 1,530 | 1,450 | 1,530 | 121,000 | 15,300 |
| 1989-11-29 | 1,430 | 1,450 | 1,430 | 1,450 | 41,000 | 14,500 |
| 1989-11-28 | 1,430 | 1,450 | 1,430 | 1,430 | 58,000 | 14,300 |
| 1989-11-27 | 1,450 | 1,450 | 1,430 | 1,430 | 57,000 | 14,300 |
| 1989-11-24 | 1,480 | 1,480 | 1,450 | 1,450 | 70,000 | 14,500 |
| 1989-11-22 | 1,450 | 1,500 | 1,450 | 1,490 | 81,000 | 14,900 |
| 1989-11-21 | 1,500 | 1,510 | 1,450 | 1,470 | 110,000 | 14,700 |
| 1989-11-20 | 1,550 | 1,550 | 1,510 | 1,510 | 57,000 | 15,100 |
| 1989-11-17 | 1,600 | 1,600 | 1,550 | 1,550 | 128,000 | 15,500 |
| 1989-11-16 | 1,610 | 1,610 | 1,580 | 1,600 | 199,000 | 16,000 |
| 1989-11-15 | 1,580 | 1,610 | 1,570 | 1,580 | 537,000 | 15,800 |
| 1989-11-14 | 1,610 | 1,630 | 1,560 | 1,560 | 1,185,000 | 15,600 |
| 1989-11-13 | 1,510 | 1,580 | 1,510 | 1,580 | 1,286,000 | 15,800 |
| 1989-11-10 | 1,500 | 1,580 | 1,490 | 1,510 | 2,803,000 | 15,100 |
| 1989-11-09 | 1,420 | 1,490 | 1,410 | 1,490 | 849,000 | 14,900 |
| 1989-11-08 | 1,410 | 1,490 | 1,400 | 1,450 | 1,333,000 | 14,500 |
| 1989-11-07 | 1,300 | 1,440 | 1,300 | 1,410 | 482,000 | 14,100 |
| 1989-11-06 | 1,300 | 1,300 | 1,280 | 1,290 | 82,000 | 12,900 |
| 1989-11-02 | 1,300 | 1,300 | 1,280 | 1,300 | 82,000 | 13,000 |
| 1989-11-01 | 1,300 | 1,330 | 1,300 | 1,310 | 88,000 | 13,100 |
| 1989-10-31 | 1,280 | 1,280 | 1,280 | 1,280 | 57,000 | 12,800 |
| 1989-10-30 | 1,260 | 1,260 | 1,250 | 1,260 | 11,000 | 12,600 |
| 1989-10-27 | 1,250 | 1,280 | 1,250 | 1,250 | 43,000 | 12,500 |
| 1989-10-26 | 1,270 | 1,280 | 1,250 | 1,250 | 33,000 | 12,500 |
| 1989-10-25 | 1,290 | 1,310 | 1,260 | 1,270 | 93,000 | 12,700 |
| 1989-10-24 | 1,280 | 1,280 | 1,250 | 1,280 | 41,000 | 12,800 |
| 1989-10-23 | 1,320 | 1,320 | 1,280 | 1,280 | 100,000 | 12,800 |
| 1989-10-20 | 1,300 | 1,330 | 1,280 | 1,330 | 297,000 | 13,300 |
| 1989-10-19 | 1,230 | 1,270 | 1,230 | 1,270 | 161,000 | 12,700 |
| 1989-10-18 | 1,200 | 1,220 | 1,180 | 1,200 | 126,000 | 12,000 |
| 1989-10-17 | 1,210 | 1,210 | 1,190 | 1,190 | 129,000 | 11,900 |
| 1989-10-16 | 1,170 | 1,180 | 1,130 | 1,150 | 62,000 | 11,500 |
| 1989-10-13 | 1,210 | 1,210 | 1,200 | 1,210 | 66,000 | 12,100 |
| 1989-10-12 | 1,250 | 1,250 | 1,180 | 1,210 | 40,000 | 12,100 |
| 1989-10-11 | 1,310 | 1,310 | 1,230 | 1,270 | 46,000 | 12,700 |
| 1989-10-09 | 1,300 | 1,330 | 1,300 | 1,310 | 54,000 | 13,100 |
| 1989-10-06 | 1,390 | 1,390 | 1,320 | 1,340 | 104,000 | 13,400 |
| 1989-10-05 | 1,390 | 1,400 | 1,380 | 1,390 | 72,000 | 13,900 |
| 1989-10-04 | 1,400 | 1,410 | 1,390 | 1,410 | 99,000 | 14,100 |
| 1989-10-03 | 1,410 | 1,410 | 1,360 | 1,400 | 71,000 | 14,000 |
| 1989-10-02 | 1,400 | 1,430 | 1,370 | 1,400 | 177,000 | 14,000 |
| 1989-09-29 | 1,420 | 1,430 | 1,400 | 1,420 | 181,000 | 14,200 |
| 1989-09-28 | 1,390 | 1,460 | 1,380 | 1,410 | 462,000 | 14,100 |
| 1989-09-27 | 1,450 | 1,460 | 1,420 | 1,430 | 317,000 | 14,300 |
| 1989-09-26 | 1,480 | 1,480 | 1,450 | 1,450 | 754,000 | 14,500 |
| 1989-09-25 | 1,490 | 1,540 | 1,410 | 1,540 | 431,000 | 15,400 |
| 1989-09-22 | 1,280 | 1,450 | 1,270 | 1,450 | 739,000 | 14,500 |
| 1989-09-21 | 1,250 | 1,340 | 1,240 | 1,260 | 452,000 | 12,600 |
| 1989-09-20 | 1,140 | 1,260 | 1,130 | 1,260 | 332,000 | 12,600 |
| 1989-09-19 | 1,100 | 1,150 | 1,100 | 1,130 | 91,000 | 11,300 |
| 1989-09-18 | 1,150 | 1,150 | 1,100 | 1,100 | 115,000 | 11,000 |
| 1989-09-14 | 1,110 | 1,140 | 1,100 | 1,120 | 122,000 | 11,200 |
| 1989-09-13 | 1,100 | 1,170 | 1,100 | 1,110 | 367,000 | 11,100 |
| 1989-09-12 | 999 | 1,100 | 999 | 1,100 | 248,000 | 11,000 |
| 1989-09-11 | 995 | 998 | 990 | 998 | 32,000 | 9,980 |
| 1989-09-08 | 960 | 970 | 951 | 955 | 43,000 | 9,550 |
| 1989-09-07 | 1,000 | 1,000 | 990 | 990 | 20,000 | 9,900 |
| 1989-09-06 | 1,010 | 1,010 | 1,000 | 1,000 | 45,000 | 10,000 |
| 1989-09-05 | 1,040 | 1,050 | 1,000 | 1,000 | 122,000 | 10,000 |
| 1989-09-04 | 940 | 1,040 | 939 | 1,040 | 79,000 | 10,400 |
| 1989-09-01 | 940 | 941 | 939 | 939 | 32,000 | 9,390 |
| 1989-08-31 | 935 | 935 | 915 | 915 | 15,000 | 9,150 |
| 1989-08-30 | 920 | 930 | 917 | 930 | 22,000 | 9,300 |
| 1989-08-29 | 920 | 920 | 918 | 918 | 14,000 | 9,180 |
| 1989-08-28 | 920 | 920 | 918 | 920 | 5,000 | 9,200 |
| 1989-08-25 | 915 | 915 | 915 | 915 | 12,000 | 9,150 |
| 1989-08-24 | 915 | 915 | 915 | 915 | 4,000 | 9,150 |
| 1989-08-23 | 920 | 920 | 911 | 911 | 4,000 | 9,110 |
| 1989-08-22 | 915 | 920 | 911 | 920 | 14,000 | 9,200 |
| 1989-08-21 | 920 | 920 | 911 | 911 | 7,000 | 9,110 |
| 1989-08-18 | 911 | 920 | 911 | 920 | 5,000 | 9,200 |
| 1989-08-17 | 920 | 920 | 920 | 920 | 2,000 | 9,200 |
| 1989-08-16 | 920 | 920 | 910 | 910 | 9,000 | 9,100 |
| 1989-08-15 | 910 | 910 | 910 | 910 | 1,000 | 9,100 |
| 1989-08-14 | 910 | 920 | 910 | 920 | 4,000 | 9,200 |
| 1989-08-11 | 920 | 920 | 910 | 910 | 11,000 | 9,100 |
| 1989-08-10 | 910 | 910 | 910 | 910 | 1,000 | 9,100 |
| 1989-08-09 | 911 | 911 | 911 | 911 | 2,000 | 9,110 |
| 1989-08-08 | 920 | 920 | 910 | 910 | 9,000 | 9,100 |
| 1989-08-07 | 930 | 930 | 921 | 930 | 12,000 | 9,300 |
| 1989-08-04 | 917 | 930 | 917 | 930 | 14,000 | 9,300 |
| 1989-08-03 | 910 | 916 | 910 | 916 | 9,000 | 9,160 |
| 1989-08-02 | 910 | 913 | 910 | 910 | 11,000 | 9,100 |
| 1989-08-01 | 909 | 909 | 908 | 908 | 3,000 | 9,080 |
| 1989-07-31 | 910 | 910 | 905 | 905 | 13,000 | 9,050 |
| 1989-07-28 | 910 | 910 | 905 | 910 | 4,000 | 9,100 |
| 1989-07-27 | 900 | 900 | 900 | 900 | 20,000 | 9,000 |
| 1989-07-26 | 900 | 900 | 900 | 900 | 6,000 | 9,000 |
| 1989-07-25 | 890 | 900 | 890 | 900 | 14,000 | 9,000 |
| 1989-07-24 | 890 | 890 | 890 | 890 | 11,000 | 8,900 |
| 1989-07-21 | 905 | 905 | 895 | 895 | 3,000 | 8,950 |
| 1989-07-20 | 905 | 905 | 905 | 905 | 2,000 | 9,050 |
| 1989-07-19 | 900 | 900 | 900 | 900 | 11,000 | 9,000 |
| 1989-07-18 | 905 | 910 | 905 | 905 | 7,000 | 9,050 |
| 1989-07-14 | 905 | 905 | 905 | 905 | 2,000 | 9,050 |
| 1989-07-13 | 905 | 910 | 905 | 910 | 5,000 | 9,100 |
| 1989-07-12 | 925 | 925 | 920 | 920 | 3,000 | 9,200 |
| 1989-07-11 | 905 | 920 | 905 | 920 | 10,000 | 9,200 |
| 1989-07-10 | 900 | 910 | 900 | 910 | 18,000 | 9,100 |
| 1989-07-07 | 896 | 896 | 896 | 896 | 4,000 | 8,960 |
| 1989-07-05 | 896 | 896 | 896 | 896 | 1,000 | 8,960 |
| 1989-07-04 | 890 | 890 | 890 | 890 | 5,000 | 8,900 |
| 1989-07-03 | 900 | 900 | 900 | 900 | 6,000 | 9,000 |
| 1989-06-30 | 899 | 900 | 895 | 900 | 5,000 | 9,000 |
| 1989-06-29 | 900 | 900 | 900 | 900 | 2,000 | 9,000 |
| 1989-06-28 | 895 | 900 | 895 | 900 | 3,000 | 9,000 |
| 1989-06-27 | 895 | 895 | 895 | 895 | 6,000 | 8,950 |
| 1989-06-26 | 895 | 895 | 895 | 895 | 1,000 | 8,950 |
| 1989-06-22 | 900 | 900 | 895 | 895 | 3,000 | 8,950 |
| 1989-06-21 | 900 | 900 | 890 | 900 | 22,000 | 9,000 |
| 1989-06-20 | 900 | 900 | 900 | 900 | 7,000 | 9,000 |
| 1989-06-19 | 900 | 901 | 900 | 900 | 8,000 | 9,000 |
| 1989-06-16 | 900 | 901 | 900 | 900 | 6,000 | 9,000 |
| 1989-06-15 | 900 | 900 | 900 | 900 | 2,000 | 9,000 |
| 1989-06-14 | 900 | 900 | 900 | 900 | 5,000 | 9,000 |
| 1989-06-13 | 930 | 930 | 900 | 900 | 19,000 | 9,000 |
| 1989-06-12 | 900 | 915 | 900 | 915 | 51,000 | 9,150 |
| 1989-06-09 | 900 | 900 | 900 | 900 | 10,000 | 9,000 |
| 1989-06-08 | 900 | 901 | 900 | 901 | 3,000 | 9,010 |
| 1989-06-07 | 900 | 909 | 900 | 900 | 12,000 | 9,000 |
| 1989-06-06 | 901 | 901 | 900 | 900 | 11,000 | 9,000 |
| 1989-06-05 | 901 | 910 | 901 | 910 | 3,000 | 9,100 |
| 1989-06-02 | 900 | 900 | 900 | 900 | 2,000 | 9,000 |
| 1989-06-01 | 910 | 910 | 905 | 905 | 6,000 | 9,050 |
| 1989-05-31 | 915 | 915 | 900 | 900 | 29,000 | 9,000 |
| 1989-05-30 | 900 | 907 | 900 | 905 | 8,000 | 9,050 |
| 1989-05-29 | 910 | 920 | 910 | 920 | 3,000 | 9,200 |
| 1989-05-26 | 912 | 912 | 910 | 910 | 3,000 | 9,100 |
| 1989-05-25 | 900 | 920 | 900 | 911 | 5,000 | 9,110 |
| 1989-05-24 | 900 | 900 | 900 | 900 | 5,000 | 9,000 |
| 1989-05-23 | 920 | 920 | 900 | 900 | 18,000 | 9,000 |
| 1989-05-22 | 919 | 928 | 905 | 928 | 12,000 | 9,280 |
| 1989-05-19 | 920 | 920 | 900 | 900 | 25,000 | 9,000 |
| 1989-05-15 | 930 | 930 | 930 | 930 | 2,000 | 9,300 |
| 1989-05-12 | 920 | 928 | 915 | 915 | 9,000 | 9,150 |
| 1989-05-11 | 930 | 930 | 920 | 920 | 8,000 | 9,200 |
| 1989-05-10 | 930 | 930 | 930 | 930 | 5,000 | 9,300 |
| 1989-05-09 | 940 | 940 | 940 | 940 | 2,000 | 9,400 |
| 1989-05-08 | 930 | 940 | 930 | 940 | 4,000 | 9,400 |
| 1989-05-02 | 930 | 930 | 925 | 930 | 20,000 | 9,300 |
| 1989-05-01 | 917 | 930 | 917 | 921 | 15,000 | 9,210 |
| 1989-04-28 | 920 | 920 | 915 | 916 | 12,000 | 9,160 |
| 1989-04-27 | 910 | 919 | 910 | 915 | 13,000 | 9,150 |
| 1989-04-26 | 910 | 920 | 910 | 910 | 19,000 | 9,100 |
| 1989-04-25 | 905 | 910 | 900 | 910 | 12,000 | 9,100 |
| 1989-04-24 | 920 | 925 | 919 | 920 | 7,000 | 9,200 |
| 1989-04-21 | 910 | 910 | 910 | 910 | 1,000 | 9,100 |
| 1989-04-20 | 900 | 910 | 900 | 910 | 5,000 | 9,100 |
| 1989-04-19 | 895 | 895 | 895 | 895 | 22,000 | 8,950 |
| 1989-04-18 | 895 | 920 | 895 | 920 | 11,000 | 9,200 |
| 1989-04-17 | 900 | 900 | 900 | 900 | 9,000 | 9,000 |
| 1989-04-14 | 900 | 900 | 900 | 900 | 7,000 | 9,000 |
| 1989-04-13 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1989-04-12 | 910 | 910 | 910 | 910 | 1,000 | 9,100 |
| 1989-04-11 | 900 | 900 | 899 | 899 | 4,000 | 8,990 |
| 1989-04-10 | 900 | 900 | 900 | 900 | 2,000 | 9,000 |
| 1989-04-07 | 920 | 920 | 910 | 910 | 3,000 | 9,100 |
| 1989-04-06 | 925 | 925 | 925 | 925 | 3,000 | 9,250 |
| 1989-04-05 | 930 | 930 | 925 | 925 | 5,000 | 9,250 |
| 1989-04-04 | 920 | 930 | 920 | 930 | 3,000 | 9,300 |
| 1989-04-03 | 928 | 930 | 928 | 930 | 6,000 | 9,300 |
| 1989-03-31 | 920 | 925 | 920 | 925 | 6,000 | 9,250 |
| 1989-03-30 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1989-03-27 | 900 | 900 | 893 | 893 | 27,000 | 8,930 |
| 1989-03-24 | 916 | 925 | 911 | 911 | 15,000 | 9,110 |
| 1989-03-23 | 940 | 940 | 926 | 926 | 13,000 | 9,260 |
| 1989-03-22 | 920 | 920 | 911 | 917 | 16,000 | 9,170 |
| 1989-03-20 | 920 | 920 | 915 | 915 | 21,000 | 9,150 |
| 1989-03-17 | 915 | 915 | 910 | 915 | 20,000 | 9,150 |
| 1989-03-16 | 911 | 911 | 911 | 911 | 4,000 | 9,110 |
| 1989-03-15 | 907 | 920 | 900 | 920 | 17,000 | 9,200 |
| 1989-03-14 | 900 | 910 | 900 | 910 | 10,000 | 9,100 |
| 1989-03-13 | 910 | 910 | 895 | 900 | 9,000 | 9,000 |
| 1989-03-10 | 919 | 919 | 910 | 910 | 14,000 | 9,100 |
| 1989-03-09 | 925 | 925 | 920 | 920 | 2,000 | 9,200 |
| 1989-03-07 | 915 | 915 | 891 | 891 | 14,000 | 8,910 |
| 1989-03-06 | 950 | 950 | 895 | 905 | 29,000 | 9,050 |
| 1989-03-03 | 920 | 940 | 915 | 940 | 28,000 | 9,400 |
| 1989-03-02 | 920 | 920 | 890 | 890 | 11,000 | 8,900 |
| 1989-03-01 | 936 | 945 | 930 | 936 | 23,000 | 9,360 |
| 1989-02-28 | 935 | 950 | 935 | 936 | 20,000 | 9,360 |
| 1989-02-27 | 935 | 935 | 935 | 935 | 1,000 | 9,350 |
| 1989-02-23 | 935 | 935 | 931 | 935 | 15,000 | 9,350 |
| 1989-02-22 | 952 | 952 | 935 | 935 | 15,000 | 9,350 |
| 1989-02-21 | 974 | 974 | 951 | 951 | 9,000 | 9,510 |
| 1989-02-20 | 972 | 985 | 968 | 985 | 44,000 | 9,850 |
| 1989-02-17 | 950 | 955 | 950 | 955 | 13,000 | 9,550 |
| 1989-02-16 | 963 | 963 | 951 | 955 | 13,000 | 9,550 |
| 1989-02-15 | 963 | 980 | 960 | 963 | 18,000 | 9,630 |
| 1989-02-14 | 960 | 975 | 960 | 960 | 32,000 | 9,600 |
| 1989-02-13 | 940 | 955 | 940 | 940 | 18,000 | 9,400 |
| 1989-02-10 | 940 | 960 | 920 | 955 | 20,000 | 9,550 |
| 1989-02-09 | 950 | 950 | 940 | 940 | 15,000 | 9,400 |
| 1989-02-08 | 950 | 950 | 943 | 950 | 17,000 | 9,500 |
| 1989-02-07 | 955 | 960 | 942 | 950 | 48,000 | 9,500 |
| 1989-02-06 | 950 | 965 | 950 | 960 | 31,000 | 9,600 |
| 1989-02-03 | 940 | 955 | 940 | 940 | 28,000 | 9,400 |
| 1989-02-02 | 950 | 955 | 940 | 945 | 22,000 | 9,450 |
| 1989-02-01 | 980 | 980 | 950 | 950 | 30,000 | 9,500 |
| 1989-01-31 | 980 | 990 | 975 | 980 | 44,000 | 9,800 |
| 1989-01-30 | 980 | 980 | 980 | 980 | 10,000 | 9,800 |
| 1989-01-28 | 950 | 950 | 947 | 947 | 13,000 | 9,470 |
| 1989-01-27 | 955 | 955 | 945 | 950 | 23,000 | 9,500 |
| 1989-01-26 | 959 | 959 | 950 | 956 | 9,000 | 9,560 |
| 1989-01-25 | 980 | 980 | 960 | 960 | 54,000 | 9,600 |
| 1989-01-24 | 932 | 990 | 932 | 985 | 42,000 | 9,850 |
| 1989-01-23 | 925 | 930 | 925 | 930 | 29,000 | 9,300 |
| 1989-01-20 | 906 | 920 | 902 | 920 | 20,000 | 9,200 |
| 1989-01-19 | 910 | 910 | 902 | 905 | 11,000 | 9,050 |
| 1989-01-18 | 910 | 910 | 910 | 910 | 17,000 | 9,100 |
| 1989-01-17 | 901 | 910 | 901 | 910 | 4,000 | 9,100 |
| 1989-01-13 | 900 | 905 | 900 | 901 | 16,000 | 9,010 |
| 1989-01-12 | 895 | 900 | 895 | 895 | 17,000 | 8,950 |
| 1989-01-11 | 881 | 900 | 881 | 895 | 10,000 | 8,950 |
| 1989-01-10 | 880 | 885 | 880 | 881 | 18,000 | 8,810 |
| 1989-01-09 | 885 | 890 | 875 | 880 | 19,000 | 8,800 |
| 1989-01-06 | 890 | 890 | 890 | 890 | 7,000 | 8,900 |
| 1989-01-05 | 880 | 881 | 880 | 880 | 9,000 | 8,800 |
| 1989-01-04 | 880 | 880 | 880 | 880 | 3,000 | 8,800 |
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