1. HOME >
  2. 株価時系列 >
  3. 9046 >
  4. 1992年

9046 神戸電鉄(株) の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-306356356356351,0006,350
1992-12-2965065063165018,0006,500
1992-12-286506506506501,0006,500
1992-12-2564464462962911,0006,290
1992-12-2462662962462424,0006,240
1992-12-226256256246246,0006,240
1992-12-216246246246241,0006,240
1992-12-1862262362162129,0006,210
1992-12-1762162162062032,0006,200
1992-12-166216216216219,0006,210
1992-12-1562162162162110,0006,210
1992-12-146206206206201,0006,200
1992-12-116156206156204,0006,200
1992-12-106056156056158,0006,150
1992-12-096196196156158,0006,150
1992-12-0862062162062014,0006,200
1992-12-046256256256254,0006,250
1992-12-036056106056104,0006,100
1992-12-026056056056051,0006,050
1992-12-0161061060560519,0006,050
1992-11-306056106056107,0006,100
1992-11-2761061060360310,0006,030
1992-11-2661061161061013,0006,100
1992-11-256156156156154,0006,150
1992-11-246106106106103,0006,100
1992-11-206266306266309,0006,300
1992-11-196056306056306,0006,300
1992-11-185976015966018,0006,010
1992-11-165995995965962,0005,960
1992-11-1359060059059917,0005,990
1992-11-1262562560060011,0006,000
1992-11-116206266066266,0006,260
1992-11-1062662662662625,0006,260
1992-11-0963063062662611,0006,260
1992-11-0564064063563513,0006,350
1992-11-0464564564064014,0006,400
1992-11-0263563663063011,0006,300
1992-10-306406406356358,0006,350
1992-10-296476476456454,0006,450
1992-10-2865065064264643,0006,460
1992-10-2768068067067525,0006,750
1992-10-2668568566567524,0006,750
1992-10-236756806756805,0006,800
1992-10-216506506506501,0006,500
1992-10-206406406406405,0006,400
1992-10-196586586506506,0006,500
1992-10-156706706706701,0006,700
1992-10-096516516516512,0006,510
1992-10-086556986556985,0006,980
1992-10-056506506506502,0006,500
1992-10-026606606606603,0006,600
1992-10-016806806606683,0006,680
1992-09-297007007007004,0007,000
1992-09-287007007007005,0007,000
1992-09-2570971070870916,0007,090
1992-09-2473373371273047,0007,300
1992-09-2270972870072819,0007,280
1992-09-2170470869870027,0007,000
1992-09-1868568568268220,0006,820
1992-09-1765066065065160,0006,510
1992-09-1665565565065032,0006,500
1992-09-1465065065065020,0006,500
1992-09-116526586506507,0006,500
1992-09-1064066064065029,0006,500
1992-09-096506606506589,0006,580
1992-09-086606606556596,0006,590
1992-09-076606606606603,0006,600
1992-09-0465565765065710,0006,570
1992-09-0365565563063011,0006,300
1992-09-0263664063063012,0006,300
1992-09-016606606406459,0006,450
1992-08-316606606606607,0006,600
1992-08-286606606556605,0006,600
1992-08-2760466060466050,0006,600
1992-08-266006036006035,0006,030
1992-08-2564064062062019,0006,200
1992-08-2465065063063010,0006,300
1992-08-2159562059562012,0006,200
1992-08-2057560057560011,0006,000
1992-08-185805805755757,0005,750
1992-08-1757557557557513,0005,750
1992-08-1457657757557527,0005,750
1992-08-1357860057859040,0005,900
1992-08-1260060060060012,0006,000
1992-08-1160060560060523,0006,050
1992-08-1060560560060117,0006,010
1992-08-0762062060160516,0006,050
1992-08-0661161160560515,0006,050
1992-08-056116116116117,0006,110
1992-08-046126126126121,0006,120
1992-08-036106116106112,0006,110
1992-07-316106156106109,0006,100
1992-07-306126206126129,0006,120
1992-07-2963063562062024,0006,200
1992-07-2863063063063015,0006,300
1992-07-276456456456455,0006,450
1992-07-2463063062062013,0006,200
1992-07-236266286266282,0006,280
1992-07-2263063062562544,0006,250
1992-07-216306306306301,0006,300
1992-07-206306306306304,0006,300
1992-07-176306306306302,0006,300
1992-07-146456456306302,0006,300
1992-07-136306306306302,0006,300
1992-07-1064565564565516,0006,550
1992-07-086306306266269,0006,260
1992-07-076406406406403,0006,400
1992-07-036306406306307,0006,300
1992-07-016266266266267,0006,260
1992-06-306276276266264,0006,260
1992-06-296266266266265,0006,260
1992-06-266266266266262,0006,260
1992-06-2563864563664514,0006,450
1992-06-2463063062662611,0006,260
1992-06-2362762762662616,0006,260
1992-06-186276276276276,0006,270
1992-06-166266266266265,0006,260
1992-06-156556556356456,0006,450
1992-06-116256266256255,0006,250
1992-06-096306306256254,0006,250
1992-06-086306306306301,0006,300
1992-06-046456466456467,0006,460
1992-06-036166266166264,0006,260
1992-06-0262062062062010,0006,200
1992-05-286206306206298,0006,290
1992-05-276356356206308,0006,300
1992-05-256456456306304,0006,300
1992-05-226496496496491,0006,490
1992-05-2164565764065716,0006,570
1992-05-206306306306304,0006,300
1992-05-196156156156153,0006,150
1992-05-186156156156152,0006,150
1992-05-1563163162062020,0006,200
1992-05-1461163061163013,0006,300
1992-05-136206206206206,0006,200
1992-05-1266366365565513,0006,550
1992-05-116756756726726,0006,720
1992-05-086416606416607,0006,600
1992-05-0762064062064012,0006,400
1992-05-066196206196209,0006,200
1992-05-0160162560062028,0006,200
1992-04-3060160560060041,0006,000
1992-04-2861061160060021,0006,000
1992-04-276116116106102,0006,100
1992-04-2462062060560525,0006,050
1992-04-2361062060562013,0006,200
1992-04-2262062061061012,0006,100
1992-04-206306306256256,0006,250
1992-04-176306306256254,0006,250
1992-04-166156306156306,0006,300
1992-04-156106106106102,0006,100
1992-04-146006006006005,0006,000
1992-04-1360060160060011,0006,000
1992-04-1058160158160113,0006,010
1992-04-0960060058058030,0005,800
1992-04-0860560560060036,0006,000
1992-04-076106106056059,0006,050
1992-04-066126156106155,0006,150
1992-04-0362162161061017,0006,100
1992-04-0262062060560522,0006,050
1992-04-0162663562663517,0006,350
1992-03-316306356306319,0006,310
1992-03-306506506506505,0006,500
1992-03-276356366356367,0006,360
1992-03-266606606606604,0006,600
1992-03-2566367566067513,0006,750
1992-03-246606636606637,0006,630
1992-03-1967269067069018,0006,900
1992-03-1867468167367327,0006,730
1992-03-176756756746747,0006,740
1992-03-1668068068068010,0006,800
1992-03-1369069068068011,0006,800
1992-03-126956956856859,0006,850
1992-03-116856856856856,0006,850
1992-03-1068568568568522,0006,850
1992-03-096956956856855,0006,850
1992-03-0668568568568513,0006,850
1992-03-056856856856854,0006,850
1992-03-046856856856851,0006,850
1992-03-036866866866861,0006,860
1992-03-026856856856852,0006,850
1992-02-286906906856855,0006,850
1992-02-276896896856858,0006,850
1992-02-2668969067867818,0006,780
1992-02-256906906906904,0006,900
1992-02-2468669068668612,0006,860
1992-02-2169169568668625,0006,860
1992-02-206916916916912,0006,910
1992-02-196916916916913,0006,910
1992-02-1869169169069020,0006,900
1992-02-176916956916918,0006,910
1992-02-1469469569469511,0006,950
1992-02-136956956956959,0006,950
1992-02-1269569569069010,0006,900
1992-02-077207207207206,0007,200
1992-02-0669572069570519,0007,050
1992-02-056926926926926,0006,920
1992-02-046906906906904,0006,900
1992-02-036906906906901,0006,900
1992-01-316906906906903,0006,900
1992-01-306906916906907,0006,900
1992-01-296906906906909,0006,900
1992-01-286906906906907,0006,900
1992-01-2470570569069012,0006,900
1992-01-2370070069969917,0006,990
1992-01-226956956906903,0006,900
1992-01-216906906906904,0006,900
1992-01-2069569569069511,0006,950
1992-01-1770070069569514,0006,950
1992-01-167107107107103,0007,100
1992-01-1470070069670019,0007,000
1992-01-106967076967007,0007,000
1992-01-097007006966968,0006,960
1992-01-087007007007003,0007,000
1992-01-076956956956953,0006,950
1992-01-066956956956955,0006,950

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