1. HOME >
  2. 株価時系列 >
  3. 9046 >
  4. 1994年

9046 神戸電鉄(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-305985985985982,0005,980
1994-12-2957357357157115,0005,710
1994-12-2857557557357322,0005,730
1994-12-2757557557357543,0005,750
1994-12-2657557557557520,0005,750
1994-12-225855855755756,0005,750
1994-12-2157058057057010,0005,700
1994-12-20575589572589119,0005,890
1994-12-195605705605705,0005,700
1994-12-16580580561569137,0005,690
1994-12-1558358358258219,0005,820
1994-12-1458158158058129,0005,810
1994-12-135985985905908,0005,900
1994-12-125815855815857,0005,850
1994-12-0957057557057561,0005,750
1994-12-08581581570570101,0005,700
1994-12-0758258558158511,0005,850
1994-12-065815815815811,0005,810
1994-12-056056056056059,0006,050
1994-12-0259559559159510,0005,950
1994-12-0157760057560023,0006,000
1994-11-305805805805803,0005,800
1994-11-295765865765865,0005,860
1994-11-2858558557557518,0005,750
1994-11-2558058557658021,0005,800
1994-11-2459059057557559,0005,750
1994-11-2259059559059534,0005,950
1994-11-1859259459059010,0005,900
1994-11-1659159159059010,0005,900
1994-11-155905905905901,0005,900
1994-11-145975975975971,0005,970
1994-11-115906005906008,0006,000
1994-11-105955965955969,0005,960
1994-11-0959059059059022,0005,900
1994-11-0859359359059014,0005,900
1994-11-0759359359259212,0005,920
1994-11-045935985935984,0005,980
1994-11-025995995935937,0005,930
1994-11-0159259959259921,0005,990
1994-10-315915935915934,0005,930
1994-10-2859260059059935,0005,990
1994-10-2759859859059013,0005,900
1994-10-2660060059259226,0005,920
1994-10-2560160160060131,0006,010
1994-10-2460260560160123,0006,010
1994-10-216026056016017,0006,010
1994-10-206176176036035,0006,030
1994-10-196176176176174,0006,170
1994-10-186226226176174,0006,170
1994-10-1760362260162216,0006,220
1994-10-146036036026035,0006,030
1994-10-1360660660160118,0006,010
1994-10-126066066006006,0006,000
1994-10-116016016016011,0006,010
1994-10-0760160160160116,0006,010
1994-10-0660460460460420,0006,040
1994-10-0561061060560710,0006,070
1994-10-0461461461061013,0006,100
1994-10-036106106106101,0006,100
1994-09-3061061460060010,0006,000
1994-09-2961461561061018,0006,100
1994-09-2861461561461420,0006,140
1994-09-2761561561561519,0006,150
1994-09-266226306196198,0006,190
1994-09-2262162562162220,0006,220
1994-09-2162362361961918,0006,190
1994-09-2062462562062041,0006,200
1994-09-1963063062062033,0006,200
1994-09-1662562662562519,0006,250
1994-09-146266266266267,0006,260
1994-09-1363063062963023,0006,300
1994-09-096266276266264,0006,260
1994-09-086266266266261,0006,260
1994-09-076306306266266,0006,260
1994-09-0663263263163142,0006,310
1994-09-0562263262263212,0006,320
1994-09-026436436326328,0006,320
1994-09-016456456436437,0006,430
1994-08-316506506506502,0006,500
1994-08-3063065063065060,0006,500
1994-08-2963563963063927,0006,390
1994-08-2662363462363027,0006,300
1994-08-2562963562863545,0006,350
1994-08-246206256206255,0006,250
1994-08-2362562562262429,0006,240
1994-08-2262962962162520,0006,250
1994-08-1962762762562529,0006,250
1994-08-186306306286284,0006,280
1994-08-176276276266262,0006,260
1994-08-1662663862663812,0006,380
1994-08-156256266256264,0006,260
1994-08-126366366256252,0006,250
1994-08-1162563662563615,0006,360
1994-08-106256266256268,0006,260
1994-08-096266266266267,0006,260
1994-08-086296296256256,0006,250
1994-08-056326326306305,0006,300
1994-08-046306326306329,0006,320
1994-08-0362963162963040,0006,300
1994-08-026306306306304,0006,300
1994-08-0164064063063015,0006,300
1994-07-296306316306314,0006,310
1994-07-2862962962762722,0006,270
1994-07-2762662862662813,0006,280
1994-07-266256266256264,0006,260
1994-07-2563463462562518,0006,250
1994-07-2263063562962912,0006,290
1994-07-2163163362862813,0006,280
1994-07-2063063063063021,0006,300
1994-07-196286286286283,0006,280
1994-07-186306306256253,0006,250
1994-07-1563263263263212,0006,320
1994-07-1463763763263215,0006,320
1994-07-1363564263564219,0006,420
1994-07-1263863963263237,0006,320
1994-07-116366406366408,0006,400
1994-07-086446446366366,0006,360
1994-07-066346396336345,0006,340
1994-07-0563563563363312,0006,330
1994-07-0464464463563514,0006,350
1994-07-0164864863163925,0006,390
1994-06-3063164663164614,0006,460
1994-06-2964564563663610,0006,360
1994-06-286456456456455,0006,450
1994-06-276306316306313,0006,310
1994-06-2463864163163169,0006,310
1994-06-236406486406488,0006,480
1994-06-2263164063164010,0006,400
1994-06-2165565665465414,0006,540
1994-06-2067467566566529,0006,650
1994-06-17655685655676250,0006,760
1994-06-1662865962865968,0006,590
1994-06-1563063062562516,0006,250
1994-06-1463163162562510,0006,250
1994-06-1363563562863037,0006,300
1994-06-1063063862763899,0006,380
1994-06-0962362762362721,0006,270
1994-06-0861462061262024,0006,200
1994-06-076196196136146,0006,140
1994-06-0662062061461417,0006,140
1994-06-0361261561261312,0006,130
1994-06-026196196156159,0006,150
1994-06-0162062061061034,0006,100
1994-05-316106156106158,0006,150
1994-05-3062062061662012,0006,200
1994-05-2761562061562025,0006,200
1994-05-2661162061162010,0006,200
1994-05-2562062061661651,0006,160
1994-05-24620625600624125,0006,240
1994-05-236106106106103,0006,100
1994-05-206206206206205,0006,200
1994-05-1961061061061012,0006,100
1994-05-1861161561061016,0006,100
1994-05-176106106106104,0006,100
1994-05-1661361360660633,0006,060
1994-05-136066156066157,0006,150
1994-05-1262062060160144,0006,010
1994-05-1162062061261238,0006,120
1994-05-1062062162062014,0006,200
1994-05-0962062362062018,0006,200
1994-05-0662062362062010,0006,200
1994-05-026276276276272,0006,270
1994-04-286206206206205,0006,200
1994-04-2762062762062016,0006,200
1994-04-2662162162062019,0006,200
1994-04-256206206206205,0006,200
1994-04-226186206186208,0006,200
1994-04-216206266186185,0006,180
1994-04-2063063063063011,0006,300
1994-04-1963163163063010,0006,300
1994-04-186396396306317,0006,310
1994-04-156306306306302,0006,300
1994-04-146306306306302,0006,300
1994-04-136176186176185,0006,180
1994-04-126166206166176,0006,170
1994-04-086156156156152,0006,150
1994-04-076116156116156,0006,150
1994-04-066106116106112,0006,110
1994-04-0561161161061012,0006,100
1994-04-046396396106106,0006,100
1994-04-016216396216396,0006,390
1994-03-316206206206203,0006,200
1994-03-306256256256251,0006,250
1994-03-296316396306308,0006,300
1994-03-2864064063163114,0006,310
1994-03-2565065465065441,0006,540
1994-03-2463565563365541,0006,550
1994-03-2364464463563610,0006,360
1994-03-2263564463064421,0006,440
1994-03-1864164563163517,0006,350
1994-03-176386386386386,0006,380
1994-03-156396396256252,0006,250
1994-03-1463064062064022,0006,400
1994-03-1162062062062015,0006,200
1994-03-106216216206206,0006,200
1994-03-096156206156206,0006,200
1994-03-086286286206208,0006,200
1994-03-0762063061262814,0006,280
1994-03-046136196136194,0006,190
1994-03-036066086066087,0006,080
1994-03-0262062061061820,0006,180
1994-03-0161161560660754,0006,070
1994-02-2863163162062519,0006,250
1994-02-2561464261464123,0006,410
1994-02-246106116056116,0006,110
1994-02-2360261060261017,0006,100
1994-02-226156156106108,0006,100
1994-02-216106106106109,0006,100
1994-02-1861061060260214,0006,020
1994-02-1760861160561126,0006,110
1994-02-1660261560261529,0006,150
1994-02-1561061060160118,0006,010
1994-02-146056106056107,0006,100
1994-02-1060160560160511,0006,050
1994-02-0960560560060139,0006,010
1994-02-0860161060160529,0006,050
1994-02-0761061060561021,0006,100
1994-02-0461061060261021,0006,100
1994-02-03617617602611211,0006,110
1994-02-026256256206203,0006,200
1994-02-0162562562062013,0006,200
1994-01-3160162860162021,0006,200
1994-01-286016016016013,0006,010
1994-01-2760060960060911,0006,090
1994-01-265925925915915,0005,910
1994-01-2560060059059024,0005,900
1994-01-2460060059059024,0005,900
1994-01-216006005955959,0005,950
1994-01-2060060059059129,0005,910
1994-01-1959060059060012,0006,000
1994-01-186006005905903,0005,900
1994-01-176006006006002,0006,000
1994-01-1459160058558542,0005,850
1994-01-1360060059059352,0005,930
1994-01-1259160459060238,0006,020
1994-01-115916005916008,0006,000
1994-01-105955955905903,0005,900
1994-01-0759159158558511,0005,850
1994-01-0659059159059011,0005,900
1994-01-0560060059059024,0005,900
1994-01-046006006006002,0006,000

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