9046 神戸電鉄(株) の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-294404444404448,0004,440
2003-12-264394404394402,0004,400
2003-12-2544144143843918,0004,390
2003-12-244474474424423,0004,420
2003-12-2244044543844538,0004,450
2003-12-1944044444044414,0004,440
2003-12-184474474404405,0004,400
2003-12-1743844843844822,0004,480
2003-12-1643843843843813,0004,380
2003-12-1543843843843814,0004,380
2003-12-124424424384384,0004,380
2003-12-114384384384382,0004,380
2003-12-1043943943843812,0004,380
2003-12-094384384384383,0004,380
2003-12-084394394394392,0004,390
2003-12-054454454404405,0004,400
2003-12-044384384384384,0004,380
2003-12-034394394384385,0004,380
2003-12-0244144143843815,0004,380
2003-12-014404404404403,0004,400
2003-11-284404454404409,0004,400
2003-11-274404404404403,0004,400
2003-11-2643943943843811,0004,380
2003-11-2544744743743724,0004,370
2003-11-214394394394393,0004,390
2003-11-2044144143843817,0004,380
2003-11-194394394394391,0004,390
2003-11-184394454394452,0004,450
2003-11-1743844743844712,0004,470
2003-11-1443943943843811,0004,380
2003-11-134394394394391,0004,390
2003-11-124404404394394,0004,390
2003-11-1144044044044020,0004,400
2003-11-104404404404408,0004,400
2003-11-074444454404409,0004,400
2003-11-064414444414442,0004,440
2003-11-054414414414413,0004,410
2003-11-044454454454456,0004,450
2003-10-314414414404404,0004,400
2003-10-3044044044044025,0004,400
2003-10-294404414404403,0004,400
2003-10-284404404404402,0004,400
2003-10-2744044044044018,0004,400
2003-10-244404404374372,0004,370
2003-10-2344544544044013,0004,400
2003-10-224494494414413,0004,410
2003-10-214444454414418,0004,410
2003-10-2044945044544512,0004,450
2003-10-1745045045045015,0004,500
2003-10-164464474464476,0004,470
2003-10-154414434414434,0004,430
2003-10-1443844043844010,0004,400
2003-10-1043744543744519,0004,450
2003-10-0943743743743714,0004,370
2003-10-0843743743643622,0004,360
2003-10-074384384374373,0004,370
2003-10-0643843843743713,0004,370
2003-10-0343943943943913,0004,390
2003-10-0244444444244423,0004,440
2003-10-014394394394393,0004,390
2003-09-3043644443644412,0004,440
2003-09-2944044043643619,0004,360
2003-09-2644544544044018,0004,400
2003-09-2545945945045023,0004,500
2003-09-2446746846046269,0004,620
2003-09-2246746946046726,0004,670
2003-09-1947047046047065,0004,700
2003-09-1846547046346341,0004,630
2003-09-1745846545846541,0004,650
2003-09-1645746045545614,0004,560
2003-09-1245745745145726,0004,570
2003-09-1145745745745714,0004,570
2003-09-1045745745345612,0004,560
2003-09-0945345845345813,0004,580
2003-09-0845346045345434,0004,540
2003-09-0545045545045030,0004,500
2003-09-0445445445045020,0004,500
2003-09-0345145545145511,0004,550
2003-09-024534534514517,0004,510
2003-09-0145245345145332,0004,530
2003-08-294504504504502,0004,500
2003-08-2845045145045017,0004,500
2003-08-2745145145045011,0004,500
2003-08-264544544514516,0004,510
2003-08-2545045345045316,0004,530
2003-08-2244845144845123,0004,510
2003-08-214484484484482,0004,480
2003-08-204484484474483,0004,480
2003-08-1944544844544837,0004,480
2003-08-184484484484488,0004,480
2003-08-154484484484482,0004,480
2003-08-1344844844644616,0004,460
2003-08-124484484444446,0004,440
2003-08-114484484444456,0004,450
2003-08-0844844844844810,0004,480
2003-08-074464464464461,0004,460
2003-08-0644644744544711,0004,470
2003-08-054444454444453,0004,450
2003-08-044444444424424,0004,420
2003-08-014454454424426,0004,420
2003-07-314444444444441,0004,440
2003-07-2944244544244512,0004,450
2003-07-2844444444244215,0004,420
2003-07-254454454434433,0004,430
2003-07-244424444424445,0004,440
2003-07-234484484484482,0004,480
2003-07-2244244844244810,0004,480
2003-07-174424424414415,0004,410
2003-07-144434434434434,0004,430
2003-07-1144044944044921,0004,490
2003-07-1045045044044024,0004,400
2003-07-094424424424421,0004,420
2003-07-0844245044245012,0004,500
2003-07-044414414414414,0004,410
2003-07-0345045045045010,0004,500
2003-07-024504504504501,0004,500
2003-07-0143843843843810,0004,380
2003-06-304534534484525,0004,520
2003-06-2743843843643810,0004,380
2003-06-2543944043643613,0004,360
2003-06-244394394394394,0004,390
2003-06-2343843943643911,0004,390
2003-06-2043643743643714,0004,370
2003-06-194364364364361,0004,360
2003-06-184374374364362,0004,360
2003-06-174384384384381,0004,380
2003-06-1643643843543832,0004,380
2003-06-134364364364363,0004,360
2003-06-124374374374371,0004,370
2003-06-114374374374371,0004,370
2003-06-104354364354366,0004,360
2003-06-064334354334356,0004,350
2003-06-054334334334332,0004,330
2003-06-044334354334355,0004,350
2003-06-0343443543343425,0004,340
2003-06-0243543543543516,0004,350
2003-05-3043743743643614,0004,360
2003-05-2943543743543627,0004,360
2003-05-284344344344341,0004,340
2003-05-274324344324349,0004,340
2003-05-264324324324323,0004,320
2003-05-234354354324323,0004,320
2003-05-2243543543243211,0004,320
2003-05-214304324304323,0004,320
2003-05-204304304304305,0004,300
2003-05-194304354304306,0004,300
2003-05-164304314304312,0004,310
2003-05-1543043042942911,0004,290
2003-05-1443043042742781,0004,270
2003-05-134324324324321,0004,320
2003-05-124324334324332,0004,330
2003-05-0943443643143128,0004,310
2003-05-084314314314313,0004,310
2003-05-074314344314344,0004,340
2003-05-064344344344341,0004,340
2003-05-0243243243143121,0004,310
2003-05-0143143543143119,0004,310
2003-04-304314344314348,0004,340
2003-04-284314314314312,0004,310
2003-04-254324324314315,0004,310
2003-04-244314314314313,0004,310
2003-04-2343343343243222,0004,320
2003-04-224364364334335,0004,330
2003-04-214334334334334,0004,330
2003-04-184334334334335,0004,330
2003-04-174324324324325,0004,320
2003-04-164354354354354,0004,350
2003-04-154334344334344,0004,340
2003-04-1443443443343413,0004,340
2003-04-094324324324324,0004,320
2003-04-0843543543043173,0004,310
2003-04-074354354354353,0004,350
2003-04-0443043043043010,0004,300
2003-04-0342943942943917,0004,390
2003-04-0243143143043028,0004,300
2003-04-0143743743143112,0004,310
2003-03-3143543543143111,0004,310
2003-03-2643143743143714,0004,370
2003-03-2545045244945227,0004,520
2003-03-2444045044045024,0004,500
2003-03-2044844844044016,0004,400
2003-03-194484484484481,0004,480
2003-03-1844945044945012,0004,500
2003-03-1744945044044028,0004,400
2003-03-1444444944444931,0004,490
2003-03-1344044244044234,0004,420
2003-03-124404404404402,0004,400
2003-03-1144144144044033,0004,400
2003-03-1044344344144133,0004,410
2003-03-0744244244144117,0004,410
2003-03-064404404404404,0004,400
2003-03-054414414414417,0004,410
2003-03-0444044044044010,0004,400
2003-02-274414414384385,0004,380
2003-02-264404404404408,0004,400
2003-02-254384384384385,0004,380
2003-02-244444444374437,0004,430
2003-02-2143944043343627,0004,360
2003-02-204344344334344,0004,340
2003-02-194394394344348,0004,340
2003-02-184314324314323,0004,320
2003-02-1743443443243217,0004,320
2003-02-1443443443343411,0004,340
2003-02-1343443543443514,0004,350
2003-02-1243743743543519,0004,350
2003-02-1043243443243429,0004,340
2003-02-0743243343243215,0004,320
2003-02-064324324324322,0004,320
2003-02-0543543543343346,0004,330
2003-02-0443443443443415,0004,340
2003-02-0343143443143414,0004,340
2003-01-314324324324324,0004,320
2003-01-3043243543243524,0004,350
2003-01-294334334334333,0004,330
2003-01-284334344334345,0004,340
2003-01-2743343343243312,0004,330
2003-01-2443443443043018,0004,300
2003-01-234314324314323,0004,320
2003-01-2243243543243523,0004,350
2003-01-2143343343143123,0004,310
2003-01-204314314314313,0004,310
2003-01-1743343443343430,0004,340
2003-01-1643143343143313,0004,330
2003-01-154294314294318,0004,310
2003-01-1442742842742816,0004,280
2003-01-1042643142643111,0004,310
2003-01-094264264264268,0004,260
2003-01-0842942942642913,0004,290
2003-01-074334334314313,0004,310

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