1. HOME >
  2. 株価時系列 >
  3. 9046 >
  4. 2012年

9046 神戸電鉄(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2825525625425627,0002,560
2012-12-2725725825225261,0002,520
2012-12-2625025424925427,0002,540
2012-12-2524625024525016,0002,500
2012-12-2124724824224340,0002,430
2012-12-202452462452469,0002,460
2012-12-1924424624424632,0002,460
2012-12-1824424424324331,0002,430
2012-12-1724424524324411,0002,440
2012-12-1424424524124437,0002,440
2012-12-1324524623824240,0002,420
2012-12-1223424223424249,0002,420
2012-12-1123223423223414,0002,340
2012-12-1023323422823228,0002,320
2012-12-0723323323023321,0002,330
2012-12-0623123123123110,0002,310
2012-12-052312312302305,0002,300
2012-12-042312312302305,0002,300
2012-12-0323123122922914,0002,290
2012-11-3022823022823024,0002,300
2012-11-2923023223023046,0002,300
2012-11-282302302282283,0002,280
2012-11-2722822922722929,0002,290
2012-11-262272272272275,0002,270
2012-11-222272272272275,0002,270
2012-11-212242262242264,0002,260
2012-11-2022622622322317,0002,230
2012-11-1922622822622716,0002,270
2012-11-162262262262261,0002,260
2012-11-152242252242252,0002,250
2012-11-1422522622422620,0002,260
2012-11-132252252242254,0002,250
2012-11-122262262252263,0002,260
2012-11-092282282282281,0002,280
2012-11-082282282282281,0002,280
2012-11-0722822822522813,0002,280
2012-11-0622722822622833,0002,280
2012-11-052252272242276,0002,270
2012-11-022272272252275,0002,270
2012-11-012272272272273,0002,270
2012-10-3122422622422616,0002,260
2012-10-302272272272271,0002,270
2012-10-292272272272279,0002,270
2012-10-262262272252277,0002,270
2012-10-2522622722622714,0002,270
2012-10-2422622622322336,0002,230
2012-10-2322922922622716,0002,270
2012-10-222272282272282,0002,280
2012-10-192282292282293,0002,290
2012-10-182282282262289,0002,280
2012-10-172272282272283,0002,280
2012-10-162272272272272,0002,270
2012-10-1522622922622815,0002,280
2012-10-122262292262293,0002,290
2012-10-112292292292291,0002,290
2012-10-1022622922622930,0002,290
2012-10-092272302272303,0002,300
2012-10-052282302282304,0002,300
2012-10-042282302282304,0002,300
2012-10-0323123122622877,0002,280
2012-10-0222522922222937,0002,290
2012-10-0122222622222535,0002,250
2012-09-2823023022622628,0002,260
2012-09-2722223322223084,0002,300
2012-09-2622222621922269,0002,220
2012-09-25233233228231121,0002,310
2012-09-2423423423223250,0002,320
2012-09-2123223423023318,0002,330
2012-09-2023323322823231,0002,320
2012-09-1923423523023449,0002,340
2012-09-1823323523023144,0002,310
2012-09-1423123322923370,0002,330
2012-09-1322923222823235,0002,320
2012-09-1222823022722730,0002,270
2012-09-1123123122722760,0002,270
2012-09-1022823122823038,0002,300
2012-09-0722722822722819,0002,280
2012-09-0622622822622719,0002,270
2012-09-052262262252259,0002,250
2012-09-042252252252252,0002,250
2012-09-0322722722522511,0002,250
2012-08-3122922922522516,0002,250
2012-08-3022922922822918,0002,290
2012-08-2922822922622717,0002,270
2012-08-272292292282284,0002,280
2012-08-2422622822622833,0002,280
2012-08-2322422622422513,0002,250
2012-08-2222422522422527,0002,250
2012-08-212232242232246,0002,240
2012-08-2022222222222222,0002,220
2012-08-172202222202229,0002,220
2012-08-1622122122022012,0002,200
2012-08-1422222222222216,0002,220
2012-08-1322422422222212,0002,220
2012-08-1022322322022013,0002,200
2012-08-092212212212211,0002,210
2012-08-072212212212212,0002,210
2012-08-0321922521922015,0002,200
2012-08-0222022021922022,0002,200
2012-08-0122122122022012,0002,200
2012-07-312192202192206,0002,200
2012-07-3021921921921911,0002,190
2012-07-2721821821721812,0002,180
2012-07-2621821921621838,0002,180
2012-07-252192212192215,0002,210
2012-07-2422022221922234,0002,220
2012-07-2322022022022011,0002,200
2012-07-2022022021922024,0002,200
2012-07-1922022122022025,0002,200
2012-07-1822022222022212,0002,220
2012-07-1722122122022018,0002,200
2012-07-132212212202203,0002,200
2012-07-1222022022022011,0002,200
2012-07-112212212212213,0002,210
2012-07-1022222222022215,0002,220
2012-07-0922222222022015,0002,200
2012-07-0622022222022111,0002,210
2012-07-0522122422022441,0002,240
2012-07-042222232222232,0002,230
2012-07-0322322322222312,0002,230
2012-07-0222422522222224,0002,220
2012-06-292232242232244,0002,240
2012-06-282242242242241,0002,240
2012-06-272242242242242,0002,240
2012-06-262232232232231,0002,230
2012-06-2522222322222214,0002,220
2012-06-222232232212225,0002,220
2012-06-212232232212224,0002,220
2012-06-202222222222221,0002,220
2012-06-182202212202216,0002,210
2012-06-1522222322022315,0002,230
2012-06-1422322322222222,0002,220
2012-06-132242242232235,0002,230
2012-06-1222422422422411,0002,240
2012-06-112242242242241,0002,240
2012-06-0822322522322415,0002,240
2012-06-072202202202201,0002,200
2012-06-062192192192191,0002,190
2012-06-0521921921821812,0002,180
2012-06-0422022021821920,0002,190
2012-06-012222222202206,0002,200
2012-05-312182212182215,0002,210
2012-05-3021922121921925,0002,190
2012-05-2922022021922012,0002,200
2012-05-2821921921921913,0002,190
2012-05-2522422422022015,0002,200
2012-05-242202202202201,0002,200
2012-05-2322022021722037,0002,200
2012-05-2222122222022124,0002,210
2012-05-2122122122122110,0002,210
2012-05-182242242242241,0002,240
2012-05-1622122422122413,0002,240
2012-05-1522622622122181,0002,210
2012-05-142262292262298,0002,290
2012-05-1123223222722720,0002,270
2012-05-102292292292297,0002,290
2012-05-0922822822422519,0002,250
2012-05-082282282282281,0002,280
2012-05-072312312282284,0002,280
2012-04-262302312282283,0002,280
2012-04-252292302282307,0002,300
2012-04-2422422522422511,0002,250
2012-04-2323423422622611,0002,260
2012-04-2022822822622613,0002,260
2012-04-1922222922222922,0002,290
2012-04-182282282282281,0002,280
2012-04-1622622622222313,0002,230
2012-04-132272272272271,0002,270
2012-04-1222622622622610,0002,260
2012-04-1123223222822850,0002,280
2012-04-1022923522822930,0002,290
2012-04-092332332322325,0002,320
2012-04-0623323323223210,0002,320
2012-04-052322322322325,0002,320
2012-04-042332332332334,0002,330
2012-04-032342342332343,0002,340
2012-04-022362362362363,0002,360
2012-03-3023423723223726,0002,370
2012-03-2923123223123239,0002,320
2012-03-2823224023223577,0002,350
2012-03-27243245240245119,0002,450
2012-03-2624224424124446,0002,440
2012-03-2324224324124354,0002,430
2012-03-2224324324224216,0002,420
2012-03-2124324324224235,0002,420
2012-03-192432432412418,0002,410
2012-03-1624124324024313,0002,430
2012-03-152402402402402,0002,400
2012-03-1424224324024033,0002,400
2012-03-1323924223924241,0002,420
2012-03-122402402402403,0002,400
2012-03-0924024024024017,0002,400
2012-03-0824024123823824,0002,380
2012-03-0724024123823928,0002,390
2012-03-0623824023823927,0002,390
2012-03-0523623823523843,0002,380
2012-03-0223623723523627,0002,360
2012-03-0123623723523616,0002,360
2012-02-2923523623323625,0002,360
2012-02-2723423623323531,0002,350
2012-02-2423623623423422,0002,340
2012-02-2323423523323424,0002,340
2012-02-2223223523223512,0002,350
2012-02-2123323423123419,0002,340
2012-02-202332332332333,0002,330
2012-02-1723223322923334,0002,330
2012-02-162352352342344,0002,340
2012-02-1523423623223343,0002,330
2012-02-1423424223423542,0002,350
2012-02-1323123523023228,0002,320
2012-02-1023523523123522,0002,350
2012-02-0923323523323524,0002,350
2012-02-0823223523023543,0002,350
2012-02-0723023022823018,0002,300
2012-02-062272282272286,0002,280
2012-02-0322622922622734,0002,270
2012-02-022272282272285,0002,280
2012-02-0122722822522819,0002,280
2012-01-3122922922622614,0002,260
2012-01-302262262262263,0002,260
2012-01-2722422622422418,0002,240
2012-01-2622622622422420,0002,240
2012-01-2522622822622725,0002,270
2012-01-2422522522322420,0002,240
2012-01-202252252252255,0002,250
2012-01-192242242242241,0002,240
2012-01-1822722722422625,0002,260
2012-01-172242242242241,0002,240
2012-01-1622622622222214,0002,220
2012-01-132222222222222,0002,220
2012-01-1222122222122224,0002,220
2012-01-112222222222221,0002,220
2012-01-1022122222122227,0002,220
2012-01-0622122322122324,0002,230
2012-01-0522322322222211,0002,220
2012-01-0422422722322513,0002,250

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