1. HOME >
  2. 株価時系列 >
  3. 9046 >
  4. 1999年

9046 神戸電鉄(株) の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-3041041041041025,0004,100
1999-12-2941441441041321,0004,130
1999-12-2841541541341421,0004,140
1999-12-2741541641341617,0004,160
1999-12-2441541741441729,0004,170
1999-12-2241641641441638,0004,160
1999-12-2141841841641634,0004,160
1999-12-2041841841541525,0004,150
1999-12-1741841941541964,0004,190
1999-12-1641942041841827,0004,180
1999-12-154194204194209,0004,200
1999-12-1442242241841932,0004,190
1999-12-134204224204203,0004,200
1999-12-1042042342042063,0004,200
1999-12-094204204204201,0004,200
1999-12-084204204204206,0004,200
1999-12-0742042042042010,0004,200
1999-12-0642142242042042,0004,200
1999-12-0342442542442513,0004,250
1999-12-024234234214214,0004,210
1999-12-014204224204222,0004,220
1999-11-30423423420420155,0004,200
1999-11-294204254204209,0004,200
1999-11-264204204204204,0004,200
1999-11-254254254254255,0004,250
1999-11-2442142542042025,0004,200
1999-11-2242042042042022,0004,200
1999-11-1942042542042011,0004,200
1999-11-1842542542342329,0004,230
1999-11-174204224204224,0004,220
1999-11-1642042042042013,0004,200
1999-11-154254254204209,0004,200
1999-11-1242542542042525,0004,250
1999-11-1142342542142527,0004,250
1999-11-1042042242042210,0004,220
1999-11-094214214214219,0004,210
1999-11-0842542542142540,0004,250
1999-11-054214214214219,0004,210
1999-11-0242242542142423,0004,240
1999-11-0142142142142113,0004,210
1999-10-294214224214226,0004,220
1999-10-2642942942942910,0004,290
1999-10-2543043042043029,0004,300
1999-10-224234234204208,0004,200
1999-10-2142042042042024,0004,200
1999-10-19424424420423102,0004,230
1999-10-184254254254251,0004,250
1999-10-1542542542042022,0004,200
1999-10-144254254254253,0004,250
1999-10-134214214204202,0004,200
1999-10-124214214204204,0004,200
1999-10-0842042042042013,0004,200
1999-10-0743043043043010,0004,300
1999-10-0642042142042026,0004,200
1999-10-0542042042042013,0004,200
1999-10-0442642641641623,0004,160
1999-10-0142842841541624,0004,160
1999-09-3043043042642827,0004,280
1999-09-2843043043043022,0004,300
1999-09-2744544543043011,0004,300
1999-09-2445545544044052,0004,400
1999-09-2244545044045053,0004,500
1999-09-2144544644544625,0004,460
1999-09-2044244444244432,0004,440
1999-09-1744244244044037,0004,400
1999-09-1644044244044219,0004,420
1999-09-1444044243844246,0004,420
1999-09-1344044244044038,0004,400
1999-09-1044144344044016,0004,400
1999-09-0944244344044014,0004,400
1999-09-0843844043844020,0004,400
1999-09-0743844043844013,0004,400
1999-09-0643644043644023,0004,400
1999-09-0343744043744041,0004,400
1999-09-0243943943743754,0004,370
1999-09-0143743943643638,0004,360
1999-08-3143844043743746,0004,370
1999-08-3044044044044026,0004,400
1999-08-2744044044044031,0004,400
1999-08-264374404374406,0004,400
1999-08-2544544543843827,0004,380
1999-08-2443944343844329,0004,430
1999-08-2344044644044035,0004,400
1999-08-2044644744644716,0004,470
1999-08-1944044843944834,0004,480
1999-08-1844944944044037,0004,400
1999-08-174504504454458,0004,450
1999-08-1644044044044017,0004,400
1999-08-1344044044044010,0004,400
1999-08-124364364364364,0004,360
1999-08-1143543543543512,0004,350
1999-08-1043144043143529,0004,350
1999-08-094314314314314,0004,310
1999-08-0643343543143536,0004,350
1999-08-0543343543343559,0004,350
1999-08-0443343543343523,0004,350
1999-08-0343543543343450,0004,340
1999-08-0243243443043427,0004,340
1999-07-304314314314316,0004,310
1999-07-2943043243043028,0004,300
1999-07-2843043543043029,0004,300
1999-07-2743143843143537,0004,350
1999-07-2643343343243213,0004,320
1999-07-2343543543543516,0004,350
1999-07-2243243543143112,0004,310
1999-07-2143543543043125,0004,310
1999-07-1943043343043021,0004,300
1999-07-1643143143043018,0004,300
1999-07-154304304304308,0004,300
1999-07-1443143143043011,0004,300
1999-07-1343543543043019,0004,300
1999-07-1243043042943015,0004,300
1999-07-0943043043043027,0004,300
1999-07-0843043042742723,0004,270
1999-07-0742743042742839,0004,280
1999-07-0642642742642721,0004,270
1999-07-0542642942642917,0004,290
1999-07-0242942942642613,0004,260
1999-07-0142742742742710,0004,270
1999-06-3042642642642615,0004,260
1999-06-2942742742542730,0004,270
1999-06-284254274254272,0004,270
1999-06-2543043042542515,0004,250
1999-06-2443043043043010,0004,300
1999-06-2342542542542515,0004,250
1999-06-2243043043043012,0004,300
1999-06-2142543042543011,0004,300
1999-06-1843043042542513,0004,250
1999-06-1743043043043019,0004,300
1999-06-164314314314311,0004,310
1999-06-154264264264263,0004,260
1999-06-1443643642642619,0004,260
1999-06-114254304254268,0004,260
1999-06-1042443042443011,0004,300
1999-06-094244244244243,0004,240
1999-06-084234234234232,0004,230
1999-06-074234234234235,0004,230
1999-06-044234234234233,0004,230
1999-06-034234234234232,0004,230
1999-06-024234234224239,0004,230
1999-06-0142342342342322,0004,230
1999-05-3142342342142310,0004,230
1999-05-284214214214212,0004,210
1999-05-274254254254255,0004,250
1999-05-2642142542142513,0004,250
1999-05-2542542542142151,0004,210
1999-05-2442542542342312,0004,230
1999-05-2142242542242226,0004,220
1999-05-2042242542242511,0004,250
1999-05-194224254224228,0004,220
1999-05-184254254224229,0004,220
1999-05-174214214214211,0004,210
1999-05-1442243042143027,0004,300
1999-05-1343043042042016,0004,200
1999-05-124354354204202,0004,200
1999-05-1143043042042089,0004,200
1999-05-104404404404401,0004,400
1999-05-0744044043043017,0004,300
1999-05-064204204204203,0004,200
1999-04-3042342542042023,0004,200
1999-04-2842042542042313,0004,230
1999-04-2742042042042011,0004,200
1999-04-2642042342042330,0004,230
1999-04-2342042042042015,0004,200
1999-04-2242342341542042,0004,200
1999-04-2142242542042549,0004,250
1999-04-2042542542542519,0004,250
1999-04-1943043042542540,0004,250
1999-04-164254254254255,0004,250
1999-04-1542542542542510,0004,250
1999-04-144254254254253,0004,250
1999-04-1343044043044021,0004,400
1999-04-1243543543043037,0004,300
1999-04-0943543543043024,0004,300
1999-04-084354354354353,0004,350
1999-04-0744544543543523,0004,350
1999-04-0644044544044539,0004,450
1999-04-054494494454456,0004,450
1999-04-0245345344044015,0004,400
1999-04-014554554544544,0004,540
1999-03-314404404404401,0004,400
1999-03-304354354354351,0004,350
1999-03-294224224224221,0004,220
1999-03-2644044042042011,0004,200
1999-03-2544945544945234,0004,520
1999-03-2444445444445435,0004,540
1999-03-2344444444144174,0004,410
1999-03-1944444444444449,0004,440
1999-03-1844444544444442,0004,440
1999-03-1744244444244434,0004,440
1999-03-1644144444144220,0004,420
1999-03-1544444444144429,0004,440
1999-03-1244144544044057,0004,400
1999-03-1144244244144215,0004,420
1999-03-1044244244044237,0004,420
1999-03-0944344344144120,0004,410
1999-03-084404434404418,0004,410
1999-03-0544044344044328,0004,430
1999-03-0444044344044341,0004,430
1999-03-0344344344344337,0004,430
1999-03-0244444444044419,0004,440
1999-03-0143844043844043,0004,400
1999-02-264384384384385,0004,380
1999-02-254404404404405,0004,400
1999-02-2443443743443731,0004,370
1999-02-2343643743643716,0004,370
1999-02-2243543743543721,0004,370
1999-02-1943143143143111,0004,310
1999-02-184354354354353,0004,350
1999-02-1743143142643117,0004,310
1999-02-164314314314315,0004,310
1999-02-1543343343143127,0004,310
1999-02-1243643643443421,0004,340
1999-02-1043944343643636,0004,360
1999-02-0943043943043964,0004,390
1999-02-0842143042143043,0004,300
1999-02-0542642642642610,0004,260
1999-02-044214214214212,0004,210
1999-02-034204204204209,0004,200
1999-02-0242142142042013,0004,200
1999-02-0142042041641627,0004,160
1999-01-2942042042042022,0004,200
1999-01-2841742041742020,0004,200
1999-01-274164174164173,0004,170
1999-01-2641541741541720,0004,170
1999-01-2541741741541540,0004,150
1999-01-2241541541241252,0004,120
1999-01-2141541541541530,0004,150
1999-01-2041541541541510,0004,150
1999-01-194154154124124,0004,120
1999-01-1841141341141327,0004,130
1999-01-1441541541541517,0004,150
1999-01-134154154154156,0004,150
1999-01-124154154154151,0004,150
1999-01-1141541541341520,0004,150
1999-01-084104154104152,0004,150
1999-01-0741341541341524,0004,150
1999-01-054174174104104,0004,100
1999-01-044104124104122,0004,120

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