9046 神戸電鉄(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	410	410	410	410	6,000	4,100
1998-12-29	410	410	410	410	3,000	4,100
1998-12-25	410	415	410	415	15,000	4,150
1998-12-24	410	410	410	410	5,000	4,100
1998-12-22	415	415	410	410	10,000	4,100
1998-12-21	410	410	410	410	21,000	4,100
1998-12-18	415	415	410	410	33,000	4,100
1998-12-17	415	415	415	415	10,000	4,150
1998-12-16	410	412	410	410	32,000	4,100
1998-12-15	410	410	410	410	44,000	4,100
1998-12-14	417	417	410	410	92,000	4,100
1998-12-11	415	417	415	417	20,000	4,170
1998-12-10	411	417	411	417	15,000	4,170
1998-12-09	412	414	411	412	36,000	4,120
1998-12-08	412	414	412	413	15,000	4,130
1998-12-07	412	412	412	412	2,000	4,120
1998-12-04	417	417	412	412	32,000	4,120
1998-12-02	415	415	415	415	28,000	4,150
1998-12-01	419	419	414	414	31,000	4,140
1998-11-30	415	420	415	420	16,000	4,200
1998-11-27	415	418	414	418	22,000	4,180
1998-11-26	413	415	412	415	5,000	4,150
1998-11-25	411	414	411	414	37,000	4,140
1998-11-24	411	411	411	411	2,000	4,110
1998-11-20	410	415	410	415	19,000	4,150
1998-11-19	411	412	411	412	19,000	4,120
1998-11-18	411	411	408	410	28,000	4,100
1998-11-17	410	410	410	410	5,000	4,100
1998-11-16	410	411	409	411	22,000	4,110
1998-11-13	410	410	410	410	5,000	4,100
1998-11-12	413	413	410	410	32,000	4,100
1998-11-11	410	410	410	410	4,000	4,100
1998-11-09	410	410	410	410	6,000	4,100
1998-11-06	406	406	406	406	1,000	4,060
1998-11-05	410	410	406	406	22,000	4,060
1998-11-04	408	409	408	408	8,000	4,080
1998-11-02	405	405	405	405	11,000	4,050
1998-10-30	409	409	405	405	38,000	4,050
1998-10-29	408	409	407	407	47,000	4,070
1998-10-28	409	409	409	409	10,000	4,090
1998-10-27	410	410	407	408	34,000	4,080
1998-10-26	410	410	408	410	11,000	4,100
1998-10-23	411	411	410	410	15,000	4,100
1998-10-22	409	410	407	407	22,000	4,070
1998-10-21	407	410	407	409	28,000	4,090
1998-10-20	410	410	410	410	17,000	4,100
1998-10-19	410	410	407	407	6,000	4,070
1998-10-16	408	410	407	410	9,000	4,100
1998-10-15	412	416	405	405	71,000	4,050
1998-10-14	405	412	405	412	7,000	4,120
1998-10-13	412	412	400	407	50,000	4,070
1998-10-12	415	415	412	412	8,000	4,120
1998-10-09	418	422	415	419	25,000	4,190
1998-10-08	425	425	419	419	39,000	4,190
1998-10-07	420	420	420	420	6,000	4,200
1998-10-06	420	425	420	425	9,000	4,250
1998-10-05	425	425	423	425	12,000	4,250
1998-10-02	433	433	425	425	37,000	4,250
1998-10-01	438	438	433	433	26,000	4,330
1998-09-30	438	440	438	438	9,000	4,380
1998-09-29	440	440	438	438	21,000	4,380
1998-09-28	440	440	440	440	8,000	4,400
1998-09-25	452	452	452	452	9,000	4,520
1998-09-24	456	458	451	455	42,000	4,550
1998-09-22	450	455	450	455	59,000	4,550
1998-09-21	450	451	448	450	38,000	4,500
1998-09-18	451	451	449	450	40,000	4,500
1998-09-17	445	452	443	451	73,000	4,510
1998-09-16	443	445	443	445	16,000	4,450
1998-09-14	446	450	444	449	31,000	4,490
1998-09-11	450	450	445	450	77,000	4,500
1998-09-10	452	452	450	450	28,000	4,500
1998-09-09	445	450	445	450	21,000	4,500
1998-09-08	443	445	443	445	14,000	4,450
1998-09-07	442	442	441	441	6,000	4,410
1998-09-04	441	445	441	445	56,000	4,450
1998-09-03	441	441	441	441	1,000	4,410
1998-09-02	444	444	443	443	8,000	4,430
1998-09-01	442	442	440	440	41,000	4,400
1998-08-31	440	442	440	442	33,000	4,420
1998-08-28	440	440	440	440	80,000	4,400
1998-08-27	440	440	440	440	1,000	4,400
1998-08-26	442	443	442	443	28,000	4,430
1998-08-25	442	442	440	441	20,000	4,410
1998-08-24	442	442	440	440	18,000	4,400
1998-08-21	440	440	440	440	2,000	4,400
1998-08-20	443	443	441	441	4,000	4,410
1998-08-19	447	447	442	445	33,000	4,450
1998-08-18	445	446	442	442	30,000	4,420
1998-08-17	440	441	437	441	25,000	4,410
1998-08-14	440	441	440	440	6,000	4,400
1998-08-13	437	441	437	441	9,000	4,410
1998-08-12	438	441	438	438	32,000	4,380
1998-08-11	438	438	438	438	21,000	4,380
1998-08-10	438	440	438	438	20,000	4,380
1998-08-07	440	441	438	438	19,000	4,380
1998-08-06	438	438	438	438	2,000	4,380
1998-08-05	439	440	438	440	39,000	4,400
1998-08-04	439	440	439	440	19,000	4,400
1998-08-03	440	442	438	442	33,000	4,420
1998-07-31	439	439	439	439	1,000	4,390
1998-07-30	438	438	437	437	18,000	4,370
1998-07-29	437	439	437	439	19,000	4,390
1998-07-28	437	439	437	437	54,000	4,370
1998-07-27	437	438	437	437	14,000	4,370
1998-07-24	438	438	437	438	18,000	4,380
1998-07-23	435	435	435	435	2,000	4,350
1998-07-22	439	439	435	435	9,000	4,350
1998-07-21	440	440	435	435	53,000	4,350
1998-07-17	440	440	439	439	13,000	4,390
1998-07-16	440	440	440	440	1,000	4,400
1998-07-15	442	442	436	440	22,000	4,400
1998-07-14	440	440	436	439	19,000	4,390
1998-07-13	443	443	440	440	53,000	4,400
1998-07-10	444	446	439	443	42,000	4,430
1998-07-09	439	439	439	439	10,000	4,390
1998-07-08	440	443	440	443	26,000	4,430
1998-07-07	434	435	434	435	17,000	4,350
1998-07-06	437	437	433	433	66,000	4,330
1998-07-03	436	440	436	438	21,000	4,380
1998-07-02	439	440	433	435	57,000	4,350
1998-07-01	438	438	435	435	29,000	4,350
1998-06-30	432	440	432	435	31,000	4,350
1998-06-29	436	440	436	440	22,000	4,400
1998-06-26	432	435	432	435	14,000	4,350
1998-06-25	434	437	432	432	56,000	4,320
1998-06-24	436	440	435	435	57,000	4,350
1998-06-23	438	440	437	437	67,000	4,370
1998-06-22	438	438	436	436	17,000	4,360
1998-06-19	438	444	438	444	24,000	4,440
1998-06-18	442	445	442	445	38,000	4,450
1998-06-17	440	442	438	442	21,000	4,420
1998-06-16	440	443	438	443	14,000	4,430
1998-06-15	437	441	437	438	28,000	4,380
1998-06-12	440	443	436	438	37,000	4,380
1998-06-11	442	443	440	440	51,000	4,400
1998-06-10	445	449	442	442	50,000	4,420
1998-06-09	449	449	445	445	45,000	4,450
1998-06-08	445	449	445	449	11,000	4,490
1998-06-05	446	449	445	445	56,000	4,450
1998-06-04	446	446	446	446	16,000	4,460
1998-06-03	446	448	446	446	6,000	4,460
1998-06-02	450	452	446	446	33,000	4,460
1998-06-01	450	450	450	450	11,000	4,500
1998-05-29	449	449	446	446	3,000	4,460
1998-05-28	445	446	445	446	32,000	4,460
1998-05-27	446	446	445	445	2,000	4,450
1998-05-26	441	449	440	440	28,000	4,400
1998-05-25	450	450	440	440	12,000	4,400
1998-05-22	440	450	440	440	31,000	4,400
1998-05-21	436	440	436	436	38,000	4,360
1998-05-20	436	442	436	436	17,000	4,360
1998-05-19	421	444	421	433	116,000	4,330
1998-05-18	450	450	411	411	77,000	4,110
1998-05-15	450	453	450	450	50,000	4,500
1998-05-14	450	455	450	450	70,000	4,500
1998-05-13	450	455	450	450	62,000	4,500
1998-05-12	463	463	455	455	63,000	4,550
1998-05-11	457	464	457	458	28,000	4,580
1998-05-08	460	465	457	457	27,000	4,570
1998-05-07	460	460	457	457	71,000	4,570
1998-05-06	465	465	461	461	10,000	4,610
1998-05-01	462	462	462	462	2,000	4,620
1998-04-30	465	465	462	462	26,000	4,620
1998-04-28	460	465	460	462	9,000	4,620
1998-04-27	466	470	465	465	44,000	4,650
1998-04-24	470	470	465	465	37,000	4,650
1998-04-23	470	471	466	468	27,000	4,680
1998-04-22	470	471	468	468	41,000	4,680
1998-04-21	470	473	470	470	37,000	4,700
1998-04-20	475	475	475	475	6,000	4,750
1998-04-17	470	470	470	470	8,000	4,700
1998-04-16	470	470	470	470	1,000	4,700
1998-04-15	467	470	467	470	2,000	4,700
1998-04-14	470	470	467	470	14,000	4,700
1998-04-13	470	470	470	470	11,000	4,700
1998-04-10	466	466	465	465	5,000	4,650
1998-04-09	470	474	470	470	39,000	4,700
1998-04-08	475	475	475	475	6,000	4,750
1998-04-07	470	470	470	470	2,000	4,700
1998-04-06	466	470	466	470	14,000	4,700
1998-04-03	465	471	465	465	18,000	4,650
1998-04-02	485	485	480	480	10,000	4,800
1998-04-01	486	486	485	485	13,000	4,850
1998-03-31	496	496	485	485	12,000	4,850
1998-03-30	485	485	485	485	2,000	4,850
1998-03-26	499	510	499	510	2,000	5,100
1998-03-25	510	510	510	510	16,000	5,100
1998-03-24	508	510	505	510	80,000	5,100
1998-03-23	508	508	508	508	15,000	5,080
1998-03-20	505	508	505	508	16,000	5,080
1998-03-19	505	506	505	505	34,000	5,050
1998-03-18	507	507	501	506	40,000	5,060
1998-03-17	500	509	500	505	21,000	5,050
1998-03-16	500	510	500	510	13,000	5,100
1998-03-13	499	500	499	500	33,000	5,000
1998-03-12	498	498	498	498	13,000	4,980
1998-03-11	496	498	492	498	35,000	4,980
1998-03-10	491	495	491	495	2,000	4,950
1998-03-09	489	498	489	490	27,000	4,900
1998-03-06	489	490	489	490	7,000	4,900
1998-03-05	486	490	486	490	9,000	4,900
1998-03-04	499	499	485	485	46,000	4,850
1998-03-03	499	500	495	500	48,000	5,000
1998-03-02	485	500	485	499	48,000	4,990
1998-02-26	495	495	495	495	7,000	4,950
1998-02-25	495	495	490	490	24,000	4,900
1998-02-24	490	490	485	490	13,000	4,900
1998-02-23	480	485	480	485	8,000	4,850
1998-02-20	485	485	483	483	15,000	4,830
1998-02-19	485	485	480	480	27,000	4,800
1998-02-18	480	480	480	480	7,000	4,800
1998-02-17	475	475	475	475	11,000	4,750
1998-02-16	475	475	472	475	24,000	4,750
1998-02-13	474	480	474	480	15,000	4,800
1998-02-12	471	475	471	475	14,000	4,750
1998-02-10	478	478	470	470	43,000	4,700
1998-02-06	472	472	472	472	1,000	4,720
1998-02-05	470	470	470	470	2,000	4,700
1998-02-04	480	480	470	470	44,000	4,700
1998-02-03	485	485	480	483	39,000	4,830
1998-02-02	485	487	480	480	29,000	4,800
1998-01-30	488	492	485	485	28,000	4,850
1998-01-29	490	490	485	485	5,000	4,850
1998-01-27	493	493	492	492	18,000	4,920
1998-01-26	480	495	480	493	45,000	4,930
1998-01-23	475	490	475	490	34,000	4,900
1998-01-22	470	471	470	471	13,000	4,710
1998-01-21	470	470	465	470	15,000	4,700
1998-01-20	462	465	462	465	17,000	4,650
1998-01-19	460	462	460	462	12,000	4,620
1998-01-16	456	460	456	460	19,000	4,600
1998-01-14	455	457	455	457	6,000	4,570
1998-01-13	457	457	455	455	6,000	4,550
1998-01-12	450	455	450	450	12,000	4,500
1998-01-09	451	455	450	455	21,000	4,550
1998-01-08	450	452	450	451	10,000	4,510
1998-01-07	455	455	450	450	11,000	4,500
1998-01-06	450	458	450	458	16,000	4,580
1998-01-05	450	450	450	450	1,000	4,500

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