1. HOME >
  2. 株価時系列 >
  3. 9046 >
  4. 2011年

9046 神戸電鉄(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3022222722222414,0002,240
2011-12-2922122522122521,0002,250
2011-12-2822922922222420,0002,240
2011-12-2722722922622919,0002,290
2011-12-2623023022522718,0002,270
2011-12-222252252222224,0002,220
2011-12-2122322322222212,0002,220
2011-12-2022422522022325,0002,230
2011-12-192232232212218,0002,210
2011-12-162232232232232,0002,230
2011-12-152232232232238,0002,230
2011-12-142222252222255,0002,250
2011-12-1322622722222217,0002,220
2011-12-122232252232254,0002,250
2011-12-092222222222224,0002,220
2011-12-0822322322322310,0002,230
2011-12-0722322322022121,0002,210
2011-12-0622022322022310,0002,230
2011-12-0522122121721724,0002,170
2011-12-0222022021721712,0002,170
2011-12-012212212212211,0002,210
2011-11-3021822521821934,0002,190
2011-11-2921821821621633,0002,160
2011-11-2821821821821813,0002,180
2011-11-252192192182183,0002,180
2011-11-242172182172183,0002,180
2011-11-2222022021921912,0002,190
2011-11-212202202182185,0002,180
2011-11-1821822021622012,0002,200
2011-11-172162162162162,0002,160
2011-11-1621821821721714,0002,170
2011-11-1521922321822315,0002,230
2011-11-1422122121522023,0002,200
2011-11-1122022021921918,0002,190
2011-11-1022122122022014,0002,200
2011-11-0922222422222239,0002,220
2011-11-082232232222223,0002,220
2011-11-072232252232254,0002,250
2011-11-0422422722422711,0002,270
2011-11-022232242232243,0002,240
2011-11-012252252232233,0002,230
2011-10-312242252242254,0002,250
2011-10-2822522722522510,0002,250
2011-10-272252262252267,0002,260
2011-10-2522822822722711,0002,270
2011-10-242282282282286,0002,280
2011-10-212282282282283,0002,280
2011-10-2022823022823010,0002,300
2011-10-192272272262264,0002,260
2011-10-1722522722522721,0002,270
2011-10-142272272272271,0002,270
2011-10-132292292292291,0002,290
2011-10-1223023023023016,0002,300
2011-10-1123023023023010,0002,300
2011-10-0722923122522628,0002,260
2011-10-062202212202213,0002,210
2011-10-0522022122022017,0002,200
2011-10-042212212202202,0002,200
2011-10-032212212212213,0002,210
2011-09-3022122522022524,0002,250
2011-09-2922022221922118,0002,210
2011-09-2821822321822336,0002,230
2011-09-2723223322823368,0002,330
2011-09-2623023423023440,0002,340
2011-09-2223123122722731,0002,270
2011-09-2123323523023040,0002,300
2011-09-2023123523023533,0002,350
2011-09-1623123123023022,0002,300
2011-09-1523123223023129,0002,310
2011-09-142332332322323,0002,320
2011-09-1323723723223223,0002,320
2011-09-1223523723523611,0002,360
2011-09-0923023123023119,0002,310
2011-09-082312312312312,0002,310
2011-09-0723023022923020,0002,300
2011-09-0623023022923017,0002,300
2011-09-052292302292307,0002,300
2011-09-022302302302301,0002,300
2011-09-012302302302309,0002,300
2011-08-312292292292295,0002,290
2011-08-302292292282282,0002,280
2011-08-2622823022823019,0002,300
2011-08-2522922922822814,0002,280
2011-08-2422922922922910,0002,290
2011-08-232302302292294,0002,290
2011-08-222302302302301,0002,300
2011-08-182282302282309,0002,300
2011-08-1623023022823015,0002,300
2011-08-152272292272297,0002,290
2011-08-1222622622622612,0002,260
2011-08-1122722722622614,0002,260
2011-08-102302302302301,0002,300
2011-08-0922623022423040,0002,300
2011-08-082252292252265,0002,260
2011-08-0522722722622617,0002,260
2011-08-042272282272283,0002,280
2011-08-032292292282285,0002,280
2011-08-0222923322923311,0002,330
2011-08-0122522722522728,0002,270
2011-07-2922722722622640,0002,260
2011-07-2822922922722719,0002,270
2011-07-2723123122922928,0002,290
2011-07-2623223223123123,0002,310
2011-07-2523223423223435,0002,340
2011-07-222352352342342,0002,340
2011-07-2123223523223513,0002,350
2011-07-202302322302324,0002,320
2011-07-192302312302307,0002,300
2011-07-1523023023023011,0002,300
2011-07-142312312302302,0002,300
2011-07-132312312312311,0002,310
2011-07-1223323323023012,0002,300
2011-07-1123223423223416,0002,340
2011-07-0823123223123229,0002,320
2011-07-0723023223023119,0002,310
2011-07-0622922922722929,0002,290
2011-07-0522922922822925,0002,290
2011-07-0423223322822936,0002,290
2011-07-0123123223023210,0002,320
2011-06-302322322292314,0002,310
2011-06-2922623322623338,0002,330
2011-06-282272282272275,0002,270
2011-06-272292292272279,0002,270
2011-06-2422722722622618,0002,260
2011-06-232262272262272,0002,270
2011-06-2222622722622714,0002,270
2011-06-2122722722622611,0002,260
2011-06-202272272272273,0002,270
2011-06-1722723122722713,0002,270
2011-06-1622522622522611,0002,260
2011-06-152262262262265,0002,260
2011-06-1422622622522522,0002,250
2011-06-132262272262277,0002,270
2011-06-1022622822522537,0002,250
2011-06-0922622722622610,0002,260
2011-06-082262272262265,0002,260
2011-06-0722722822622618,0002,260
2011-06-0622722722722719,0002,270
2011-06-0322722722722716,0002,270
2011-06-0222722822722719,0002,270
2011-06-0122822922722736,0002,270
2011-05-3122922922822810,0002,280
2011-05-3022922922922919,0002,290
2011-05-2722822922822923,0002,290
2011-05-262322322292297,0002,290
2011-05-2523023022823017,0002,300
2011-05-2423123122823031,0002,300
2011-05-2322923422822838,0002,280
2011-05-2023023023023018,0002,300
2011-05-192292302292303,0002,300
2011-05-182282282282286,0002,280
2011-05-172282282282283,0002,280
2011-05-1623023022722843,0002,280
2011-05-1322723022722714,0002,270
2011-05-1222722822622619,0002,260
2011-05-1122922922722713,0002,270
2011-05-1022822922822914,0002,290
2011-05-092282292282287,0002,280
2011-05-0623323322722728,0002,270
2011-05-0223023422723422,0002,340
2011-04-272262302262307,0002,300
2011-04-2622622822622721,0002,270
2011-04-2522823022622829,0002,280
2011-04-2222622822522514,0002,250
2011-04-2122723122522627,0002,260
2011-04-2023023022622634,0002,260
2011-04-1922823122723053,0002,300
2011-04-182332332332339,0002,330
2011-04-1523223523123120,0002,310
2011-04-1423723823023024,0002,300
2011-04-132352352352353,0002,350
2011-04-122352352352354,0002,350
2011-04-1123623623523511,0002,350
2011-04-082362362362362,0002,360
2011-04-072372382372382,0002,380
2011-04-0623523623523518,0002,350
2011-04-052382392352358,0002,350
2011-04-0423423923423916,0002,390
2011-04-0123723723423521,0002,350
2011-03-3124124123123931,0002,390
2011-03-3023923923623911,0002,390
2011-03-2923224223223481,0002,340
2011-03-28252252247247140,0002,470
2011-03-2525225324925339,0002,530
2011-03-2425125224924921,0002,490
2011-03-2325025424725348,0002,530
2011-03-2225125525025551,0002,550
2011-03-1823325023325061,0002,500
2011-03-1722823522823318,0002,330
2011-03-1622523322522748,0002,270
2011-03-1522723322722785,0002,270
2011-03-1423025022623177,0002,310
2011-03-1125025424925447,0002,540
2011-03-1024725024524927,0002,490
2011-03-0924324724324440,0002,440
2011-03-0824724724124434,0002,440
2011-03-0725225224724839,0002,480
2011-03-0425825825025163,0002,510
2011-03-0326026025725742,0002,570
2011-03-0226226225425560,0002,550
2011-03-0126226225926055,0002,600
2011-02-2825826125826019,0002,600
2011-02-2525525725325522,0002,550
2011-02-2425525825425534,0002,550
2011-02-2325225425225421,0002,540
2011-02-2225325325225210,0002,520
2011-02-2125225525225329,0002,530
2011-02-1825125225025135,0002,510
2011-02-172502512502516,0002,510
2011-02-1624925124825139,0002,510
2011-02-1524925024824912,0002,490
2011-02-1424925224824955,0002,490
2011-02-1024824924724914,0002,490
2011-02-092492492482485,0002,480
2011-02-0825025224724824,0002,480
2011-02-0725025024724710,0002,470
2011-02-0424825024725024,0002,500
2011-02-0324524624524611,0002,460
2011-02-022502502492493,0002,490
2011-02-0124024923924948,0002,490
2011-01-3124024123424129,0002,410
2011-01-2824824924524624,0002,460
2011-01-2725025124824817,0002,480
2011-01-2624825024725019,0002,500
2011-01-2524624624524613,0002,460
2011-01-2424024823824263,0002,420
2011-01-2124624924224624,0002,460
2011-01-2024624824424822,0002,480
2011-01-1924324924224876,0002,480
2011-01-18254256238240213,0002,400
2011-01-17280283254258220,0002,580
2011-01-14272283271278188,0002,780
2011-01-13259272254269334,0002,690
2011-01-12245253245251106,0002,510
2011-01-1123924323924259,0002,420
2011-01-0723824123523781,0002,370
2011-01-06227241227237163,0002,370
2011-01-0522522722522729,0002,270
2011-01-0422522522122540,0002,250

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