1. HOME >
  2. 株価時系列 >
  3. 9046 >
  4. 2013年

9046 神戸電鉄(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3033434333333997,0003,390
2013-12-27317334316334132,0003,340
2013-12-2630531230431163,0003,110
2013-12-25301305300304171,0003,040
2013-12-2430230430030092,0003,000
2013-12-2030730730130281,0003,020
2013-12-1930931030530773,0003,070
2013-12-1830730930530975,0003,090
2013-12-1730630830330378,0003,030
2013-12-1631431431031060,0003,100
2013-12-13315317314314140,0003,140
2013-12-1231731731531777,0003,170
2013-12-1131632031631854,0003,180
2013-12-1031532031531964,0003,190
2013-12-0931732031531883,0003,180
2013-12-0631832331831849,0003,180
2013-12-0532032231831862,0003,180
2013-12-04322322318319114,0003,190
2013-12-0332432732232236,0003,220
2013-12-0232832932332343,0003,230
2013-11-2932632732432444,0003,240
2013-11-2832632632632615,0003,260
2013-11-2732632832232744,0003,270
2013-11-2632632632132234,0003,220
2013-11-2532833032732879,0003,280
2013-11-2233533532732756,0003,270
2013-11-2132733532733062,0003,300
2013-11-2032833132833016,0003,300
2013-11-1933333332832851,0003,280
2013-11-1833533533033130,0003,310
2013-11-1533533532933282,0003,320
2013-11-1432133132132956,0003,290
2013-11-1331932131832056,0003,200
2013-11-1231532031531949,0003,190
2013-11-11316321314315120,0003,150
2013-11-08340340320322143,0003,220
2013-11-0734534534134153,0003,410
2013-11-0634435134434668,0003,460
2013-11-0535735734534596,0003,450
2013-11-01350354341351153,0003,510
2013-10-31367372352355289,0003,550
2013-10-30378382359359701,0003,590
2013-10-29383383376378134,0003,780
2013-10-2838538537838178,0003,810
2013-10-2538738937737773,0003,770
2013-10-2438938938138583,0003,850
2013-10-2338739438638995,0003,890
2013-10-2239539539039275,0003,920
2013-10-2139139539139350,0003,930
2013-10-1838739238539073,0003,900
2013-10-17392400389390113,0003,900
2013-10-1639139538839496,0003,940
2013-10-1538839238539198,0003,910
2013-10-11385387384387131,0003,870
2013-10-10383383377381169,0003,810
2013-10-09390390383386108,0003,860
2013-10-08387389382389128,0003,890
2013-10-07386394383384233,0003,840
2013-10-0438338738038464,0003,840
2013-10-03380390378387181,0003,870
2013-10-0238238337537784,0003,770
2013-10-0138338337538177,0003,810
2013-09-3038538738138388,0003,830
2013-09-27378393377388158,0003,880
2013-09-26369378367377227,0003,770
2013-09-25367371366366425,0003,660
2013-09-24368370365367154,0003,670
2013-09-2037737736737175,0003,710
2013-09-19368374367374104,0003,740
2013-09-1837037036536887,0003,680
2013-09-1736937236536592,0003,650
2013-09-13375375365371196,0003,710
2013-09-12368370365368126,0003,680
2013-09-11374374366369127,0003,690
2013-09-1037437536536783,0003,670
2013-09-09356368356366118,0003,660
2013-09-0635835835235597,0003,550
2013-09-0536736735635798,0003,570
2013-09-04363374355370138,0003,700
2013-09-03353368353363222,0003,630
2013-09-02358361343352359,0003,520
2013-08-30382387360363760,0003,630
2013-08-29389400368382893,0003,820
2013-08-28385395379395405,0003,950
2013-08-27386390374388491,0003,880
2013-08-26417417384393688,0003,930
2013-08-23430431419422336,0004,220
2013-08-22420437414428670,0004,280
2013-08-21407420405419368,0004,190
2013-08-20408412405406312,0004,060
2013-08-19403413402408279,0004,080
2013-08-16397412395399439,0003,990
2013-08-15390399387398214,0003,980
2013-08-14391393385387208,0003,870
2013-08-13385389383389107,0003,890
2013-08-12385395380381335,0003,810
2013-08-09375384374380170,0003,800
2013-08-08372378369374253,0003,740
2013-08-07370374368368194,0003,680
2013-08-06366372363370157,0003,700
2013-08-0535836535736379,0003,630
2013-08-0234535734535789,0003,570
2013-08-01344346332343110,0003,430
2013-07-3135335634534661,0003,460
2013-07-3034935934835579,0003,550
2013-07-2935635634635359,0003,530
2013-07-2636236435936254,0003,620
2013-07-2536436536236345,0003,630
2013-07-2435836435836447,0003,640
2013-07-2336036335736345,0003,630
2013-07-2235636135636049,0003,600
2013-07-1936336635635957,0003,590
2013-07-1836536736236471,0003,640
2013-07-17362368361366182,0003,660
2013-07-16355362353360188,0003,600
2013-07-1234735234535298,0003,520
2013-07-1134134734134760,0003,470
2013-07-1034734834434438,0003,440
2013-07-0934634834234868,0003,480
2013-07-0834834834534637,0003,460
2013-07-0534334533934548,0003,450
2013-07-0434534834234445,0003,440
2013-07-03351351341345104,0003,450
2013-07-02348351344349124,0003,490
2013-07-0134034534034567,0003,450
2013-06-2833334033334093,0003,400
2013-06-2733033332833326,0003,330
2013-06-2633033432633024,0003,300
2013-06-2533333432832829,0003,280
2013-06-2433333432933333,0003,330
2013-06-21328331319331102,0003,310
2013-06-2034134333333874,0003,380
2013-06-19321339321335120,0003,350
2013-06-1832032231732273,0003,220
2013-06-173183183183182,0003,180
2013-06-1431631831631637,0003,160
2013-06-1331831831631619,0003,160
2013-06-1232032231731957,0003,190
2013-06-1131732031632066,0003,200
2013-06-1031631931231463,0003,140
2013-06-0731331430631191,0003,110
2013-06-0631031331031278,0003,120
2013-06-0531531931331543,0003,150
2013-06-0431031930831997,0003,190
2013-06-0331032330631292,0003,120
2013-05-3131932031631634,0003,160
2013-05-3031631931631718,0003,170
2013-05-2932132131932194,0003,210
2013-05-2832332532132140,0003,210
2013-05-2732832832132444,0003,240
2013-05-2432832932632847,0003,280
2013-05-23333334326327169,0003,270
2013-05-22330333324331163,0003,310
2013-05-2132832932632923,0003,290
2013-05-2032532732532734,0003,270
2013-05-1732432532332532,0003,250
2013-05-1632232432132238,0003,220
2013-05-1532332432232241,0003,220
2013-05-1432532532232245,0003,220
2013-05-1332532532432533,0003,250
2013-05-1032332532232418,0003,240
2013-05-0932532532132147,0003,210
2013-05-0832732732432547,0003,250
2013-05-0732432632332632,0003,260
2013-05-023223253223236,0003,230
2013-05-0132232532132218,0003,220
2013-04-3032132432132122,0003,210
2013-04-263223263223236,0003,230
2013-04-2532932932032247,0003,220
2013-04-2432032932032963,0003,290
2013-04-2331732031632041,0003,200
2013-04-2231631931631836,0003,180
2013-04-1931531931531635,0003,160
2013-04-1831932031131945,0003,190
2013-04-1731431931231940,0003,190
2013-04-1631431431131115,0003,110
2013-04-1531531631131126,0003,110
2013-04-1232032031631734,0003,170
2013-04-1132032031932020,0003,200
2013-04-1031532031432015,0003,200
2013-04-0932032031531529,0003,150
2013-04-0832332331631630,0003,160
2013-04-0530931730931658,0003,160
2013-04-0430130930130520,0003,050
2013-04-0330230930230920,0003,090
2013-04-0229830229530264,0003,020
2013-04-0130530630030259,0003,020
2013-03-2931231230430569,0003,050
2013-03-2831931930431173,0003,110
2013-03-2732332532132171,0003,210
2013-03-26328330322323124,0003,230
2013-03-2532633332632875,0003,280
2013-03-2233333432832833,0003,280
2013-03-2133133332633258,0003,320
2013-03-1933333433133135,0003,310
2013-03-1833533533333419,0003,340
2013-03-1533433633333317,0003,330
2013-03-1433433433333418,0003,340
2013-03-1333933933433517,0003,350
2013-03-1233833933233938,0003,390
2013-03-1134234233434042,0003,400
2013-03-0834534534134440,0003,440
2013-03-0734434434034220,0003,420
2013-03-0634034534034387,0003,430
2013-03-0534034033834029,0003,400
2013-03-0433533833433851,0003,380
2013-03-0133033132533146,0003,310
2013-02-2832933032832915,0003,290
2013-02-2732932932632813,0003,280
2013-02-2632032532032425,0003,240
2013-02-2532533032132335,0003,230
2013-02-2232032031231912,0003,190
2013-02-2132532732032017,0003,200
2013-02-2032332732332314,0003,230
2013-02-1932632631732218,0003,220
2013-02-1831232031131964,0003,190
2013-02-1530531130531112,0003,110
2013-02-1430731030031062,0003,100
2013-02-1331131130430863,0003,080
2013-02-12338338300317159,0003,170
2013-02-0835035133534189,0003,410
2013-02-07352355349352134,0003,520
2013-02-06332341332341138,0003,410
2013-02-0531332631332680,0003,260
2013-02-0430531230431268,0003,120
2013-02-0130330930130568,0003,050
2013-01-3129830029730065,0003,000
2013-01-3029029829029752,0002,970
2013-01-2928829028528531,0002,850
2013-01-2827128027128024,0002,800
2013-01-2526626826626813,0002,680
2013-01-242652652652657,0002,650
2013-01-2326426526326312,0002,630
2013-01-2226226325926323,0002,630
2013-01-2126326326126216,0002,620
2013-01-1826326325926328,0002,630
2013-01-1726226326126315,0002,630
2013-01-1626026125826116,0002,610
2013-01-1526026125925928,0002,590
2013-01-1126026226026030,0002,600
2013-01-102632632622623,0002,620
2013-01-0925926325926242,0002,620
2013-01-0826526526026322,0002,630
2013-01-0726426626026363,0002,630
2013-01-0425926025825935,0002,590

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