9046 神戸電鉄(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-3035936235936225,0003,620
2015-12-2935735935535939,0003,590
2015-12-2835335735335728,0003,570
2015-12-2535535535235255,0003,520
2015-12-24358359354355116,0003,550
2015-12-2235836035635761,0003,570
2015-12-2135935935635724,0003,570
2015-12-1835936135836016,0003,600
2015-12-1735736235736174,0003,610
2015-12-1635635735335754,0003,570
2015-12-1535635735535528,0003,550
2015-12-1435435635335655,0003,560
2015-12-11354359354357148,0003,570
2015-12-1035435535335352,0003,530
2015-12-0935435635435538,0003,550
2015-12-0835435635435447,0003,540
2015-12-0735635635435431,0003,540
2015-12-0435535635335340,0003,530
2015-12-0335435635435532,0003,550
2015-12-0235735735435546,0003,550
2015-12-0135635635335525,0003,550
2015-11-3035735735535550,0003,550
2015-11-2735535935535822,0003,580
2015-11-2635735835535532,0003,550
2015-11-2535835835635619,0003,560
2015-11-2435535835535851,0003,580
2015-11-2035735735635711,0003,570
2015-11-1935835835535773,0003,570
2015-11-1835835835435738,0003,570
2015-11-1735535735535732,0003,570
2015-11-1635935935435529,0003,550
2015-11-1335935935535950,0003,590
2015-11-1235936035836015,0003,600
2015-11-1136036035936019,0003,600
2015-11-1035935935835818,0003,580
2015-11-0935836035836029,0003,600
2015-11-0635735935735816,0003,580
2015-11-0535635835535730,0003,570
2015-11-0435735735635612,0003,560
2015-11-0235635635535519,0003,550
2015-10-3035835935635739,0003,570
2015-10-2935936035635743,0003,570
2015-10-2836136135236094,0003,600
2015-10-273613613613614,0003,610
2015-10-2636036035836018,0003,600
2015-10-2335936035736028,0003,600
2015-10-2235635835335841,0003,580
2015-10-2135235535235538,0003,550
2015-10-2035835835135227,0003,520
2015-10-1935936035335627,0003,560
2015-10-1636036035536038,0003,600
2015-10-1535535735335726,0003,570
2015-10-1436036035135330,0003,530
2015-10-1335936135936149,0003,610
2015-10-0936236336036234,0003,620
2015-10-0836336335936226,0003,620
2015-10-0736136336136233,0003,620
2015-10-0635936235736092,0003,600
2015-10-0535836035735726,0003,570
2015-10-0235135735035738,0003,570
2015-10-0134835434835232,0003,520
2015-09-3034535134234875,0003,480
2015-09-2935135134134393,0003,430
2015-09-28355358354356243,0003,560
2015-09-253603663603641,009,0003,640
2015-09-24361365360360367,0003,600
2015-09-1836536536136198,0003,610
2015-09-1736436636336544,0003,650
2015-09-1636536636436532,0003,650
2015-09-1536736836536550,0003,650
2015-09-1436736736436426,0003,640
2015-09-11370370367367102,0003,670
2015-09-1036636836536622,0003,660
2015-09-0936537036337050,0003,700
2015-09-0836136136036028,0003,600
2015-09-0735936535836145,0003,610
2015-09-0436336335935963,0003,590
2015-09-0336336636336351,0003,630
2015-09-0236036735936378,0003,630
2015-09-0136737236136192,0003,610
2015-08-3136636836336737,0003,670
2015-08-2836336736336751,0003,670
2015-08-2736036335836197,0003,610
2015-08-26357361355359131,0003,590
2015-08-25360360356356111,0003,560
2015-08-2436636736036094,0003,600
2015-08-2137037236536582,0003,650
2015-08-2037237737137133,0003,710
2015-08-1937637837137339,0003,730
2015-08-1837537837537811,0003,780
2015-08-1737137637137433,0003,740
2015-08-1437837837537628,0003,760
2015-08-1337437837337334,0003,730
2015-08-1238038037837811,0003,780
2015-08-1138138237738042,0003,800
2015-08-1038138438038452,0003,840
2015-08-0738238438038160,0003,810
2015-08-0638338438238438,0003,840
2015-08-0537638237538042,0003,800
2015-08-0437537837437720,0003,770
2015-08-0337937937237832,0003,780
2015-07-3137337837137856,0003,780
2015-07-3036837336837340,0003,730
2015-07-2936836836636817,0003,680
2015-07-2836736836736720,0003,670
2015-07-2736536736336776,0003,670
2015-07-2436236536236418,0003,640
2015-07-2336236336236368,0003,630
2015-07-2236436436136257,0003,620
2015-07-2136336536336417,0003,640
2015-07-1736436436036334,0003,630
2015-07-1636336536336442,0003,640
2015-07-1536136335936348,0003,630
2015-07-1435836135836135,0003,610
2015-07-1335835935835910,0003,590
2015-07-1035635835635639,0003,560
2015-07-09358358356356109,0003,560
2015-07-0836236235835881,0003,580
2015-07-0736236236236218,0003,620
2015-07-0636136336036054,0003,600
2015-07-0336436436236329,0003,630
2015-07-0236236536236545,0003,650
2015-07-0135936135836027,0003,600
2015-06-3036036135835831,0003,580
2015-06-2936436435935970,0003,590
2015-06-2636336336136123,0003,610
2015-06-2536336436136119,0003,610
2015-06-2436136436136369,0003,630
2015-06-2336636636136343,0003,630
2015-06-2236036236036219,0003,620
2015-06-1935936035936034,0003,600
2015-06-1836036335935945,0003,590
2015-06-1736036236036014,0003,600
2015-06-1635936235936029,0003,600
2015-06-1536136335936038,0003,600
2015-06-1236336336136179,0003,610
2015-06-1135936035936017,0003,600
2015-06-1036036135935926,0003,590
2015-06-0936036235835830,0003,580
2015-06-083623623603607,0003,600
2015-06-0536136336036039,0003,600
2015-06-0436236236136120,0003,610
2015-06-0336236336136217,0003,620
2015-06-0236236336136134,0003,610
2015-06-0136536536236333,0003,630
2015-05-2936236736236538,0003,650
2015-05-2836136636136432,0003,640
2015-05-2736336536236214,0003,620
2015-05-2635936435936244,0003,620
2015-05-2536836936236250,0003,620
2015-05-223643653633656,0003,650
2015-05-2136336536136226,0003,620
2015-05-2036536736236661,0003,660
2015-05-1936636836536841,0003,680
2015-05-1836437036436999,0003,690
2015-05-1536036436036425,0003,640
2015-05-1435936135836038,0003,600
2015-05-1336136235936243,0003,620
2015-05-1235836135836145,0003,610
2015-05-1135635935635724,0003,570
2015-05-0835535935235465,0003,540
2015-05-0735835835535531,0003,550
2015-05-0136036035635640,0003,560
2015-04-3036336336036131,0003,610
2015-04-2836937036136276,0003,620
2015-04-2736036035835813,0003,580
2015-04-2436036235935920,0003,590
2015-04-2335935935835822,0003,580
2015-04-2236036135935915,0003,590
2015-04-2135536135536013,0003,600
2015-04-2035435535335527,0003,550
2015-04-1735735735635617,0003,560
2015-04-1636036135535535,0003,550
2015-04-1536036135936048,0003,600
2015-04-1436436736036055,0003,600
2015-04-1336837036536518,0003,650
2015-04-1036837036836864,0003,680
2015-04-0937237236837059,0003,700
2015-04-0837137337037139,0003,710
2015-04-0736837036736974,0003,690
2015-04-0636236836236762,0003,670
2015-04-0336136336136345,0003,630
2015-04-0235436335336185,0003,610
2015-04-01351357351352107,0003,520
2015-03-3136136235635640,0003,560
2015-03-30358362356359106,0003,590
2015-03-27352359352356228,0003,560
2015-03-26371371350350795,0003,500
2015-03-25374374370373139,0003,730
2015-03-2437737737437489,0003,740
2015-03-2337737937737956,0003,790
2015-03-2037537937537728,0003,770
2015-03-1937637637437554,0003,750
2015-03-1837837837637754,0003,770
2015-03-1737937937737857,0003,780
2015-03-1637637837637830,0003,780
2015-03-1337837937537798,0003,770
2015-03-1237937937737980,0003,790
2015-03-1137837937737948,0003,790
2015-03-1038138137837821,0003,780
2015-03-0938038137838040,0003,800
2015-03-0638038237938252,0003,820
2015-03-0538038337938035,0003,800
2015-03-0437938137937929,0003,790
2015-03-0338138137937915,0003,790
2015-03-0237738037737944,0003,790
2015-02-2738638638138350,0003,830
2015-02-2638438838438550,0003,850
2015-02-2538538738238645,0003,860
2015-02-2438138538138324,0003,830
2015-02-2338838838038247,0003,820
2015-02-2039039038638743,0003,870
2015-02-1938739038639045,0003,900
2015-02-1838438738138559,0003,850
2015-02-1737938137638141,0003,810
2015-02-1637737937337847,0003,780
2015-02-1337837837237432,0003,740
2015-02-1237237337037137,0003,710
2015-02-1036737436736921,0003,690
2015-02-0936736936736711,0003,670
2015-02-0636937036636729,0003,670
2015-02-0536936936736814,0003,680
2015-02-0436636936536926,0003,690
2015-02-0336736736336326,0003,630
2015-02-0236937036736729,0003,670
2015-01-3036537036536931,0003,690
2015-01-2937037136536532,0003,650
2015-01-2836637036537039,0003,700
2015-01-2736637436636959,0003,690
2015-01-2636136436136428,0003,640
2015-01-2335736235736229,0003,620
2015-01-2235535635335614,0003,560
2015-01-2135335535235524,0003,550
2015-01-2034935234935222,0003,520
2015-01-1934735134735015,0003,500
2015-01-1634834934734725,0003,470
2015-01-1534935234935123,0003,510
2015-01-1434634934634821,0003,480
2015-01-1334734834534536,0003,450
2015-01-0934634934634830,0003,480
2015-01-0834634834634626,0003,460
2015-01-0734834834534640,0003,460
2015-01-0635235234834934,0003,490
2015-01-053493503493504,0003,500

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