9046 神戸電鉄(株) の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-3047948047647911,0004,790
2005-12-2947548147547625,0004,760
2005-12-2748048047247530,0004,750
2005-12-2647248047148033,0004,800
2005-12-2247748047147435,0004,740
2005-12-2146748046747573,0004,750
2005-12-2046846846846811,0004,680
2005-12-1946846846846812,0004,680
2005-12-164724724684687,0004,680
2005-12-1547047346846811,0004,680
2005-12-1447047546846829,0004,680
2005-12-1347547547047045,0004,700
2005-12-1247547547147417,0004,740
2005-12-0947348047047522,0004,750
2005-12-0847047546747416,0004,740
2005-12-0747047846646836,0004,680
2005-12-0647047046446730,0004,670
2005-12-0546846846546825,0004,680
2005-12-0246346446346412,0004,640
2005-12-0146346346146126,0004,610
2005-11-3046346346146235,0004,620
2005-11-2946547046146159,0004,610
2005-11-2846146446146413,0004,640
2005-11-2546146346146320,0004,630
2005-11-2446346546146526,0004,650
2005-11-2246846846146128,0004,610
2005-11-2146746746746716,0004,670
2005-11-184644664644668,0004,660
2005-11-174644644644643,0004,640
2005-11-1646746746346316,0004,630
2005-11-154644674644648,0004,640
2005-11-1446346546346430,0004,640
2005-11-114634634634631,0004,630
2005-11-1046346346346311,0004,630
2005-11-0946546546546510,0004,650
2005-11-0846846846546525,0004,650
2005-11-074704704704705,0004,700
2005-11-0446446646446612,0004,660
2005-11-0246547546546821,0004,680
2005-11-014634654634654,0004,650
2005-10-3146246346146324,0004,630
2005-10-2846146346146210,0004,620
2005-10-2746346346046010,0004,600
2005-10-2646346446346312,0004,630
2005-10-254624624614626,0004,620
2005-10-2446046246046213,0004,620
2005-10-2145946245945928,0004,590
2005-10-2046146145545523,0004,550
2005-10-1945846045846011,0004,600
2005-10-184584584584587,0004,580
2005-10-1745946245845818,0004,580
2005-10-144574584574587,0004,580
2005-10-1345545645545610,0004,560
2005-10-1245345745345510,0004,550
2005-10-1145345945345331,0004,530
2005-10-0746546545345324,0004,530
2005-10-0645345645345311,0004,530
2005-10-0545645645545515,0004,550
2005-10-044574574554556,0004,550
2005-10-0345045545045518,0004,550
2005-09-3045846345545530,0004,550
2005-09-2946846845146017,0004,600
2005-09-2847747747047010,0004,700
2005-09-2746147046047060,0004,700
2005-09-2647647947647684,0004,760
2005-09-2247947947547646,0004,760
2005-09-2147947947547835,0004,780
2005-09-2047547847547528,0004,750
2005-09-1647947947547530,0004,750
2005-09-1547747947747911,0004,790
2005-09-1447547747547724,0004,770
2005-09-1347647647547624,0004,760
2005-09-1247948047847841,0004,780
2005-09-0947147547147523,0004,750
2005-09-0847548047548013,0004,800
2005-09-0747047547047511,0004,750
2005-09-0647147447047025,0004,700
2005-09-0546747446747415,0004,740
2005-09-0247147147047016,0004,700
2005-09-0147048447047132,0004,710
2005-08-314714714704702,0004,700
2005-08-3047047346947314,0004,730
2005-08-294694694694693,0004,690
2005-08-2646946946946910,0004,690
2005-08-254694694694692,0004,690
2005-08-244674674674672,0004,670
2005-08-234694694674674,0004,670
2005-08-2247247246347022,0004,700
2005-08-194674674674671,0004,670
2005-08-1747047046646612,0004,660
2005-08-1647047047047011,0004,700
2005-08-1546846946746823,0004,680
2005-08-1146846846846810,0004,680
2005-08-1046546546146212,0004,620
2005-08-094654654624622,0004,620
2005-08-0846146546146510,0004,650
2005-08-044604624604622,0004,620
2005-08-034614614604607,0004,600
2005-08-024644644614627,0004,620
2005-08-014654654654655,0004,650
2005-07-274644644644645,0004,640
2005-07-254674674634634,0004,630
2005-07-224654654604606,0004,600
2005-07-2146747045545521,0004,550
2005-07-2046546846546712,0004,670
2005-07-154604604604602,0004,600
2005-07-144604604604603,0004,600
2005-07-134604604604603,0004,600
2005-07-1246046046046015,0004,600
2005-07-114604604604607,0004,600
2005-07-084604604604601,0004,600
2005-07-0746046046046010,0004,600
2005-07-0545445945345322,0004,530
2005-07-0445445445345310,0004,530
2005-07-014534534534531,0004,530
2005-06-304554554524527,0004,520
2005-06-294584584554553,0004,550
2005-06-2845145545145520,0004,550
2005-06-274514514514516,0004,510
2005-06-244514514514515,0004,510
2005-06-234514524514527,0004,520
2005-06-2245145345145117,0004,510
2005-06-214504504504505,0004,500
2005-06-2045245245045011,0004,500
2005-06-174544544504507,0004,500
2005-06-1545045045045011,0004,500
2005-06-1445445445045022,0004,500
2005-06-1345045245045210,0004,520
2005-06-1045045144845123,0004,510
2005-06-094504534504534,0004,530
2005-06-0845045045045010,0004,500
2005-06-074514514494499,0004,490
2005-06-064504504504505,0004,500
2005-06-034504504504503,0004,500
2005-06-0245145145045013,0004,500
2005-06-014484484484487,0004,480
2005-05-3145145145145110,0004,510
2005-05-304494514494518,0004,510
2005-05-274484504484502,0004,500
2005-05-264484504484508,0004,500
2005-05-2545045044744720,0004,470
2005-05-244504504504501,0004,500
2005-05-2345045045045018,0004,500
2005-05-204504534504507,0004,500
2005-05-194484484484484,0004,480
2005-05-184484484484482,0004,480
2005-05-1744844844744711,0004,470
2005-05-134504504504501,0004,500
2005-05-124504504504508,0004,500
2005-05-1145045045045010,0004,500
2005-05-1044544944544912,0004,490
2005-05-0944844844644638,0004,460
2005-05-0645245545245512,0004,550
2005-05-024474474474474,0004,470
2005-04-2844645544645511,0004,550
2005-04-274484484464466,0004,460
2005-04-2644944944544512,0004,450
2005-04-254494494494495,0004,490
2005-04-224494494494492,0004,490
2005-04-2144544544544511,0004,450
2005-04-204544544544541,0004,540
2005-04-1944744944744715,0004,470
2005-04-184504504504505,0004,500
2005-04-154554554504513,0004,510
2005-04-1445645645445526,0004,550
2005-04-1344945444745414,0004,540
2005-04-1244745444745413,0004,540
2005-04-1145045645045422,0004,540
2005-04-084524524524522,0004,520
2005-04-074514514514512,0004,510
2005-04-064544544524524,0004,520
2005-04-054534534534531,0004,530
2005-04-044554554534535,0004,530
2005-04-0145045545045317,0004,530
2005-03-3144645444645415,0004,540
2005-03-304454464454468,0004,460
2005-03-2945045044945018,0004,500
2005-03-2845445544945524,0004,550
2005-03-2546847046547084,0004,700
2005-03-2446346846346821,0004,680
2005-03-2346946946246834,0004,680
2005-03-2246747046647076,0004,700
2005-03-1846546546346540,0004,650
2005-03-1746846846546739,0004,670
2005-03-1646546546546515,0004,650
2005-03-1546346646346351,0004,630
2005-03-144614634614638,0004,630
2005-03-1145946245946213,0004,620
2005-03-1045846045845847,0004,580
2005-03-0945745945745916,0004,590
2005-03-084564574564563,0004,560
2005-03-0745946045646014,0004,600
2005-03-0445946045545736,0004,570
2005-03-0345545945545921,0004,590
2005-03-0245645745545724,0004,570
2005-03-0146046045545539,0004,550
2005-02-2845945945845812,0004,580
2005-02-2545345645345621,0004,560
2005-02-244554554554551,0004,550
2005-02-234534544534545,0004,540
2005-02-224554554554552,0004,550
2005-02-214534544514548,0004,540
2005-02-184504534504537,0004,530
2005-02-174524524504504,0004,500
2005-02-164494494494491,0004,490
2005-02-1544945244945027,0004,500
2005-02-1445245245045014,0004,500
2005-02-1045145144944912,0004,490
2005-02-0944745244745216,0004,520
2005-02-084504504494499,0004,490
2005-02-0744745044745015,0004,500
2005-02-0444744744744711,0004,470
2005-02-0344745044745011,0004,500
2005-02-024474494474492,0004,490
2005-02-014494494464467,0004,460
2005-01-314484484464465,0004,460
2005-01-2844944944944910,0004,490
2005-01-2745045044544622,0004,460
2005-01-2644545044545012,0004,500
2005-01-2544844844544515,0004,450
2005-01-2444444944444523,0004,450
2005-01-2144544644444413,0004,440
2005-01-204454454454454,0004,450
2005-01-1945045044544612,0004,460
2005-01-184444454444459,0004,450
2005-01-1744544944544518,0004,450
2005-01-144454454454451,0004,450
2005-01-1344544744544713,0004,470
2005-01-1244444544444516,0004,450
2005-01-1144344444344440,0004,440
2005-01-0744444844444423,0004,440
2005-01-0644344344344315,0004,430
2005-01-0444544544344326,0004,430

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