1. HOME >
  2. 株価時系列 >
  3. 9046 >
  4. 1993年

9046 神戸電鉄(株) の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-305946005906004,0006,000
1993-12-2958558558458416,0005,840
1993-12-285875875855854,0005,850
1993-12-275915915905906,0005,900
1993-12-2460860859059012,0005,900
1993-12-225866095866008,0006,000
1993-12-2158258358258214,0005,820
1993-12-2060560559159130,0005,910
1993-12-175956005906009,0006,000
1993-12-165905905905902,0005,900
1993-12-155825825825822,0005,820
1993-12-145805815805818,0005,810
1993-12-135775775775772,0005,770
1993-12-1058559057657610,0005,760
1993-12-0857657657157522,0005,750
1993-12-075765765755764,0005,760
1993-12-065835835765763,0005,760
1993-12-0360060058558521,0005,850
1993-12-0257059556657565,0005,750
1993-12-0156757056056096,0005,600
1993-11-3055057055057051,0005,700
1993-11-29560560550550103,0005,500
1993-11-2656557056056073,0005,600
1993-11-2556157056156528,0005,650
1993-11-24552570550550140,0005,500
1993-11-22590590550550109,0005,500
1993-11-19601602595595101,0005,950
1993-11-1860560660260220,0006,020
1993-11-1761361360560539,0006,050
1993-11-1660861060160545,0006,050
1993-11-156216216056058,0006,050
1993-11-1261261560161327,0006,130
1993-11-1160160560160215,0006,020
1993-11-1061061060060047,0006,000
1993-11-0962762761561532,0006,150
1993-11-0861162761162710,0006,270
1993-11-0563063561061165,0006,110
1993-11-0463564063563519,0006,350
1993-11-0263564063564021,0006,400
1993-11-0164564663563525,0006,350
1993-10-2962964462963519,0006,350
1993-10-2865265263063025,0006,300
1993-10-2767567566066031,0006,600
1993-10-2667667667067020,0006,700
1993-10-2568268267867817,0006,780
1993-10-226776786776778,0006,770
1993-10-216806806766766,0006,760
1993-10-2067968567968515,0006,850
1993-10-1967967967967917,0006,790
1993-10-1869869968869911,0006,990
1993-10-156806816806805,0006,800
1993-10-146816816806809,0006,800
1993-10-1369069068068018,0006,800
1993-10-126856856856856,0006,850
1993-10-086826906826905,0006,900
1993-10-0768269068268510,0006,850
1993-10-0668068268068211,0006,820
1993-10-0569069068068015,0006,800
1993-10-047057056906902,0006,900
1993-10-0170970969069010,0006,900
1993-09-306906906906906,0006,900
1993-09-2969269268568917,0006,890
1993-09-2870070069169113,0006,910
1993-09-277137137107105,0007,100
1993-09-2470071070071022,0007,100
1993-09-2270070069369524,0006,950
1993-09-217017017017016,0007,010
1993-09-2071071568668691,0006,860
1993-09-1771972071572072,0007,200
1993-09-167237237237231,0007,230
1993-09-147147247147244,0007,240
1993-09-137257257257258,0007,250
1993-09-0972872871071016,0007,100
1993-09-0870573070573010,0007,300
1993-09-0771571570570534,0007,050
1993-09-0671172571171510,0007,150
1993-09-0371071571071511,0007,150
1993-09-027157157107106,0007,100
1993-09-0171071070571014,0007,100
1993-08-3170571070571018,0007,100
1993-08-307067067057059,0007,050
1993-08-277067107067109,0007,100
1993-08-267117117107109,0007,100
1993-08-257207207107108,0007,100
1993-08-247067067067066,0007,060
1993-08-237017067017067,0007,060
1993-08-207007017007015,0007,010
1993-08-197067067047044,0007,040
1993-08-1871871871371317,0007,130
1993-08-1771071871071818,0007,180
1993-08-167007107007103,0007,100
1993-08-1371072071071039,0007,100
1993-08-1271071070571032,0007,100
1993-08-116977006977003,0007,000
1993-08-106956956956952,0006,950
1993-08-096966966966963,0006,960
1993-08-067007006966963,0006,960
1993-08-056966966956956,0006,950
1993-08-0469570069570019,0007,000
1993-08-0370370369569517,0006,950
1993-08-027017017017012,0007,010
1993-07-3071471470170112,0007,010
1993-07-297007097007092,0007,090
1993-07-287007007007001,0007,000
1993-07-277007006906904,0006,900
1993-07-2370071070071024,0007,100
1993-07-2270570568568526,0006,850
1993-07-2170070870070010,0007,000
1993-07-2071071571071014,0007,100
1993-07-196907116907108,0007,100
1993-07-1668769368568552,0006,850
1993-07-1569669669069020,0006,900
1993-07-1469069069069012,0006,900
1993-07-1370070069069017,0006,900
1993-07-126876876876872,0006,870
1993-07-0969570068770010,0007,000
1993-07-0868568768568711,0006,870
1993-07-066856876856872,0006,870
1993-07-0569069068568510,0006,850
1993-07-0270370370070014,0007,000
1993-07-017037037037036,0007,030
1993-06-3071872071371332,0007,130
1993-06-2968571468570917,0007,090
1993-06-2870570569069018,0006,900
1993-06-257057057007003,0007,000
1993-06-246856956856959,0006,950
1993-06-237057097007006,0007,000
1993-06-2266870566870527,0007,050
1993-06-216936936736737,0006,730
1993-06-1869369368668810,0006,880
1993-06-1769669769069231,0006,920
1993-06-1672272268168617,0006,860
1993-06-1572572572072520,0007,250
1993-06-147397397397394,0007,390
1993-06-1173873973573914,0007,390
1993-06-1074574573573931,0007,390
1993-06-0875375575075046,0007,500
1993-06-0775275875175324,0007,530
1993-06-0476276275075041,0007,500
1993-06-0376276275576231,0007,620
1993-06-02770772762762230,0007,620
1993-06-01758777758769452,0007,690
1993-05-3176276275175720,0007,570
1993-05-2876076075876071,0007,600
1993-05-27760766755763202,0007,630
1993-05-2675075574575539,0007,550
1993-05-25753754740750111,0007,500
1993-05-2475376075275979,0007,590
1993-05-21748760740740338,0007,400
1993-05-20745749740740156,0007,400
1993-05-19750768740740371,0007,400
1993-05-1873773773073047,0007,300
1993-05-177357357357354,0007,350
1993-05-1474075073073515,0007,350
1993-05-1375075574974918,0007,490
1993-05-1276576575075928,0007,590
1993-05-1177077076076523,0007,650
1993-05-1076076575575530,0007,550
1993-05-07755770746750321,0007,500
1993-05-06720750720750115,0007,500
1993-04-2870572070072014,0007,200
1993-04-276957006957008,0007,000
1993-04-2667270067269016,0006,900
1993-04-237007006806807,0006,800
1993-04-226956956906904,0006,900
1993-04-2172072069069012,0006,900
1993-04-2070972070271567,0007,150
1993-04-1970970970070016,0007,000
1993-04-1671072071071120,0007,110
1993-04-1569671069671015,0007,100
1993-04-1470071070070024,0007,000
1993-04-1369570069569511,0006,950
1993-04-126956956956959,0006,950
1993-04-096956956956954,0006,950
1993-04-0871571568568525,0006,850
1993-04-0767270067270027,0007,000
1993-04-0672072067568230,0006,820
1993-04-0572072570072057,0007,200
1993-04-02710750710750105,0007,500
1993-04-0169770068570073,0007,000
1993-03-3169069868969028,0006,900
1993-03-3069069068069024,0006,900
1993-03-2969069068569033,0006,900
1993-03-2667068567068011,0006,800
1993-03-2567067765165125,0006,510
1993-03-2464667064667032,0006,700
1993-03-2364665064565023,0006,500
1993-03-226346396346393,0006,390
1993-03-1963563962963915,0006,390
1993-03-1861664061663916,0006,390
1993-03-1761161261061210,0006,120
1993-03-166206206146147,0006,140
1993-03-156116116036096,0006,090
1993-03-126356356216213,0006,210
1993-03-116246296246292,0006,290
1993-03-1062462962462911,0006,290
1993-03-0963963963963932,0006,390
1993-03-0858562058061913,0006,190
1993-03-055905905905909,0005,900
1993-03-045905905905901,0005,900
1993-03-035855955855906,0005,900
1993-03-025855855805859,0005,850
1993-03-0158058458058030,0005,800
1993-02-265865865855852,0005,850
1993-02-2559959958558530,0005,850
1993-02-2458559058158544,0005,850
1993-02-2357259857258512,0005,850
1993-02-2257558057057055,0005,700
1993-02-1958558557857851,0005,780
1993-02-1859059058959011,0005,900
1993-02-1758558558558514,0005,850
1993-02-1659059058558514,0005,850
1993-02-1559059059059010,0005,900
1993-02-1259059058958946,0005,890
1993-02-1059559559059041,0005,900
1993-02-0959860059559535,0005,950
1993-02-0860060059559820,0005,980
1993-02-0560060059560015,0006,000
1993-02-0460060059659619,0005,960
1993-02-0359660059659619,0005,960
1993-02-0260060059059528,0005,950
1993-02-0160060060060010,0006,000
1993-01-2959959959759710,0005,970
1993-01-285975975975971,0005,970
1993-01-275975975975978,0005,970
1993-01-2657559257559215,0005,920
1993-01-2560560557157174,0005,710
1993-01-2260560559959944,0005,990
1993-01-2160961060360340,0006,030
1993-01-2060561060360934,0006,090
1993-01-1960560560460444,0006,040
1993-01-1860260660060623,0006,060
1993-01-146306306106109,0006,100
1993-01-1262364062364011,0006,400
1993-01-116276276276278,0006,270
1993-01-086276276276272,0006,270
1993-01-0765065062762720,0006,270
1993-01-066406406406401,0006,400
1993-01-0564064164064020,0006,400

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