9046 神戸電鉄(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-303,9703,9703,9603,9702,1003,970
2019-12-273,9753,9753,9653,9655,8003,965
2019-12-263,9703,9753,9653,9754,3003,975
2019-12-253,9853,9853,9703,9752,7003,975
2019-12-243,9753,9903,9753,9852,3003,985
2019-12-233,9703,9803,9703,9755,8003,975
2019-12-203,9703,9803,9703,9759,4003,975
2019-12-193,9703,9853,9703,9752,6003,975
2019-12-183,9653,9803,9653,9803,5003,980
2019-12-173,9703,9903,9703,9803,3003,980
2019-12-163,9703,9803,9653,9705,5003,970
2019-12-133,9904,0003,9653,97017,8003,970
2019-12-123,9754,0003,9603,9707,8003,970
2019-12-113,9754,0053,9753,9905,6003,990
2019-12-103,9753,9903,9653,9904,6003,990
2019-12-093,9853,9853,9653,9753,4003,975
2019-12-063,9803,9853,9703,9803,6003,980
2019-12-053,9803,9803,9703,9702,4003,970
2019-12-043,9553,9803,9553,9802,9003,980
2019-12-033,9853,9853,9603,9603,5003,960
2019-12-023,9903,9903,9753,9902,8003,990
2019-11-293,9653,9753,9603,9708,2003,970
2019-11-283,9903,9903,9703,9702,9003,970
2019-11-274,0004,0003,9803,9802,8003,980
2019-11-263,9904,0003,9753,9754,9003,975
2019-11-253,9904,0003,9753,9908,0003,990
2019-11-223,9904,0053,9753,97516,6003,975
2019-11-213,9353,9903,9353,9857,6003,985
2019-11-203,9403,9753,9403,9754,9003,975
2019-11-193,9803,9803,9653,9802,4003,980
2019-11-183,9953,9953,9553,9855,7003,985
2019-11-153,9303,9903,9303,9907,3003,990
2019-11-143,9553,9553,9303,9304,0003,930
2019-11-133,9603,9653,9603,9653,2003,965
2019-11-123,9653,9703,9553,9605,3003,960
2019-11-113,9703,9703,9553,9652,1003,965
2019-11-083,9553,9653,9453,9654,7003,965
2019-11-073,9653,9653,9453,9504,2003,950
2019-11-063,9553,9653,9503,9603,8003,960
2019-11-053,9703,9703,9453,9705,6003,970
2019-11-013,9603,9603,9303,9509,2003,950
2019-10-313,9653,9653,9253,9353,2003,935
2019-10-303,9003,9803,9003,98020,7003,980
2019-10-293,9353,9403,9003,90012,2003,900
2019-10-283,9253,9353,9153,9203,3003,920
2019-10-253,9253,9253,9103,9203,7003,920
2019-10-243,9353,9353,9153,9153,7003,915
2019-10-233,9153,9353,9103,9305,8003,930
2019-10-213,9253,9403,9153,9153,7003,915
2019-10-183,9303,9503,9203,92010,1003,920
2019-10-173,9353,9453,9253,9307,9003,930
2019-10-163,9503,9753,9453,9602,9003,960
2019-10-153,9453,9653,9453,95011,8003,950
2019-10-113,9453,9453,9253,9308,5003,930
2019-10-103,9803,9803,9453,9452,9003,945
2019-10-093,9353,9803,9353,9805,3003,980
2019-10-083,9703,9703,9403,9503,9003,950
2019-10-073,9853,9853,9653,9705,4003,970
2019-10-043,9653,9953,9653,9855,1003,985
2019-10-033,9503,9703,9403,9704,4003,970
2019-10-023,9703,9853,9703,9704,4003,970
2019-10-013,9553,9803,9553,9555,1003,955
2019-09-303,9653,9853,9503,9709,3003,970
2019-09-273,9704,0253,9453,96563,7003,965
2019-09-264,0604,0703,9804,040118,6004,040
2019-09-254,0454,0854,0454,06536,1004,065
2019-09-244,0454,0604,0454,05515,3004,055
2019-09-204,0404,0504,0354,0456,9004,045
2019-09-194,0354,0454,0354,04510,3004,045
2019-09-184,0404,0454,0304,0358,5004,035
2019-09-174,0304,0404,0154,04016,0004,040
2019-09-134,0204,0304,0104,03013,7004,030
2019-09-124,0254,0304,0004,00012,1004,000
2019-09-113,9854,0253,9854,02010,3004,020
2019-09-103,9853,9953,9703,9857,7003,985
2019-09-093,9453,9853,9453,9855,1003,985
2019-09-063,9403,9553,9403,9407,0003,940
2019-09-053,9303,9453,9303,9406,0003,940
2019-09-043,9303,9403,9253,9254,4003,925
2019-09-033,9253,9603,9253,9358,3003,935
2019-09-023,9203,9453,9203,9355,3003,935
2019-08-303,8853,9303,8703,9306,7003,930
2019-08-293,8753,8853,8753,8806,1003,880
2019-08-283,8753,8853,8653,87516,1003,875
2019-08-273,8903,9053,8753,8759,6003,875
2019-08-263,8853,8953,8753,88510,8003,885
2019-08-233,9003,9153,8903,89016,6003,890
2019-08-223,9303,9303,9003,90014,2003,900
2019-08-213,9403,9503,9303,9402,2003,940
2019-08-203,9403,9703,9403,9653,5003,965
2019-08-193,9303,9603,9203,96017,0003,960
2019-08-163,9103,9453,9103,91540,0003,915
2019-08-153,9103,9353,9103,9305,5003,930
2019-08-143,9103,9403,9103,9409,9003,940
2019-08-133,9003,9303,9003,92534,8003,925
2019-08-093,9353,9453,9253,94515,7003,945
2019-08-083,9603,9603,9353,9358,6003,935
2019-08-073,9703,9703,9153,9556,6003,955
2019-08-063,9303,9703,9103,96019,4003,960
2019-08-053,9453,9603,9303,93526,2003,935
2019-08-023,9653,9903,9603,96011,4003,960
2019-08-013,9853,9903,9803,9852,8003,985
2019-07-313,9753,9853,9703,9755,7003,975
2019-07-303,9704,0003,9703,9859,0003,985
2019-07-293,9753,9853,9753,9755,2003,975
2019-07-263,9603,9853,9603,9702,2003,970
2019-07-253,9853,9853,9603,9606,0003,960
2019-07-243,9553,9703,9553,9703,4003,970
2019-07-233,9553,9703,9453,9606,3003,960
2019-07-223,9603,9703,9553,9555,7003,955
2019-07-193,9603,9953,9603,96510,1003,965
2019-07-183,9853,9853,9653,9657,4003,965
2019-07-173,9703,9953,9653,9854,1003,985
2019-07-163,9803,9853,9753,9757,1003,975
2019-07-124,0354,0454,0054,0057,9004,005
2019-07-114,0304,0404,0204,0205,1004,020
2019-07-104,0254,0254,0104,0154,3004,015
2019-07-094,0254,0404,0004,0258,3004,025
2019-07-084,0254,0354,0154,0304,4004,030
2019-07-054,0304,0354,0154,0356,1004,035
2019-07-044,0154,0304,0104,0307,3004,030
2019-07-033,9904,0103,9854,0004,0004,000
2019-07-023,9504,0003,9503,9907,5003,990
2019-07-013,9553,9703,9553,9555,8003,955
2019-06-283,9603,9653,9403,9455,9003,945
2019-06-273,9603,9703,9553,9703,7003,970
2019-06-263,9653,9703,9553,9706,0003,970
2019-06-253,9353,9553,9353,9552,4003,955
2019-06-243,9453,9603,9353,9355,2003,935
2019-06-213,9503,9553,9403,9402,0003,940
2019-06-203,9503,9653,9503,9603,6003,960
2019-06-193,9553,9603,9403,9506,3003,950
2019-06-183,9653,9703,9403,9405,9003,940
2019-06-173,9603,9853,9503,9553,6003,955
2019-06-143,9453,9803,9303,9657,1003,965
2019-06-133,9503,9553,9403,9458,4003,945
2019-06-123,9853,9853,9503,95013,0003,950
2019-06-113,9953,9953,9753,9905,6003,990
2019-06-103,9853,9953,9853,9852,8003,985
2019-06-073,9753,9903,9653,9904,6003,990
2019-06-063,9904,0253,9904,0153,2004,015
2019-06-054,0004,0003,9803,9902,5003,990
2019-06-044,0154,0153,9753,9954,0003,995
2019-06-033,9904,0203,9904,0053,4004,005
2019-05-314,0204,0303,9904,0005,4004,000
2019-05-304,0054,0203,9954,0204,0004,020
2019-05-293,9854,0203,9854,0053,2004,005
2019-05-284,0404,0454,0104,0105,1004,010
2019-05-274,0354,0454,0304,0404,2004,040
2019-05-244,0354,0354,0304,0354,0004,035
2019-05-234,0004,0303,9954,0303,5004,030
2019-05-224,0354,0354,0004,0204,8004,020
2019-05-214,0354,0354,0204,0354,8004,035
2019-05-204,0304,0404,0154,0357,8004,035
2019-05-174,0404,0404,0254,0353,6004,035
2019-05-164,0304,0354,0154,0354,9004,035
2019-05-154,0204,0304,0004,0303,6004,030
2019-05-143,9754,0253,9654,0202,7004,020
2019-05-133,9854,0053,9803,9801,9003,980
2019-05-103,9904,0003,9653,9754,3003,975
2019-05-093,9954,0003,9703,9906,5003,990
2019-05-083,9954,0053,9854,0053,9004,005
2019-05-074,0004,0153,9954,0003,3004,000
2019-04-264,0104,0103,9904,0003,4004,000
2019-04-253,9804,0153,9704,0155,4004,015
2019-04-243,9853,9853,9453,9603,6003,960
2019-04-233,9653,9853,9653,9852,1003,985
2019-04-223,9903,9953,9153,94012,5003,940
2019-04-194,0054,0203,9903,9902,1003,990
2019-04-184,0304,0304,0004,0051,4004,005
2019-04-174,0304,0304,0204,0301,8004,030
2019-04-164,0404,0504,0354,0352,5004,035
2019-04-154,0254,0454,0254,0457,4004,045
2019-04-124,0154,0204,0104,0202,9004,020
2019-04-114,0054,0203,9954,01512,1004,015
2019-04-103,9954,0003,9853,9902,2003,990
2019-04-094,0054,0103,9803,9952,2003,995
2019-04-083,9954,0153,9954,0052,8004,005
2019-04-053,9804,0053,9654,00510,7004,005
2019-04-043,9753,9853,9603,9703,5003,970
2019-04-033,9603,9903,9603,9905,2003,990
2019-04-023,9753,9803,9653,9804,1003,980
2019-04-013,9603,9903,9603,97013,4003,970
2019-03-293,9353,9553,9303,9504,2003,950
2019-03-283,9403,9403,9103,93011,2003,930
2019-03-273,9653,9803,9453,95561,2003,955
2019-03-264,0054,0453,9754,00066,9004,000
2019-03-254,0254,0253,9853,99539,2003,995
2019-03-224,0004,0304,0004,02022,5004,020
2019-03-203,9804,0103,9804,01017,6004,010
2019-03-193,9754,0003,9553,99026,6003,990
2019-03-183,9453,9853,9453,98513,5003,985
2019-03-153,9403,9603,9403,95515,0003,955
2019-03-143,9103,9453,9103,94512,4003,945
2019-03-133,9303,9453,9253,93513,1003,935
2019-03-123,9253,9503,9253,9456,8003,945
2019-03-113,9153,9353,9153,93517,2003,935
2019-03-083,9103,9253,9003,91517,0003,915
2019-03-073,9053,9453,9053,92520,2003,925
2019-03-063,9103,9203,9003,91033,9003,910
2019-03-053,9203,9303,9103,91522,1003,915
2019-03-043,9353,9453,9203,9304,1003,930
2019-03-013,9353,9353,9253,9305,4003,930
2019-02-283,9703,9803,9503,9503,7003,950
2019-02-273,9553,9903,9553,9704,4003,970
2019-02-263,9253,9553,9253,9552,2003,955
2019-02-253,9303,9403,9303,9407,2003,940
2019-02-223,9703,9703,9203,9603,3003,960
2019-02-213,9653,9703,9603,9653,9003,965
2019-02-203,9353,9703,9353,9653,2003,965
2019-02-193,9303,9553,9303,9404,7003,940
2019-02-183,9003,9603,9003,9458,2003,945
2019-02-153,9053,9053,8903,9054,9003,905
2019-02-143,8953,9103,8953,9054,4003,905
2019-02-133,8953,9053,8903,8952,1003,895
2019-02-123,8853,8903,8753,8804,3003,880
2019-02-083,8953,9053,8653,8656,1003,865
2019-02-073,9053,9203,8953,8954,0003,895
2019-02-063,9153,9153,9003,9052,3003,905
2019-02-053,8803,9103,8803,9053,9003,905
2019-02-043,9003,9003,8653,8704,3003,870
2019-02-013,8653,8853,8603,8605,6003,860
2019-01-313,8853,8953,8653,8657,8003,865
2019-01-303,9003,9053,8803,8807,7003,880
2019-01-293,9053,9053,8853,8856,0003,885
2019-01-283,9003,9253,8953,9206,8003,920
2019-01-253,8953,9203,8903,89046,0003,890
2019-01-243,8953,9203,8953,9203,2003,920
2019-01-233,9003,9253,9003,9007,1003,900
2019-01-223,9403,9403,9053,9155,8003,915
2019-01-213,9053,9403,9053,9354,0003,935
2019-01-183,9103,9503,9003,9005,4003,900
2019-01-173,9003,9253,9003,9253,2003,925
2019-01-163,9303,9303,9003,9003,4003,900
2019-01-153,9353,9353,8903,9059,2003,905
2019-01-113,9503,9853,9403,9407,7003,940
2019-01-103,9753,9953,9303,9903,9003,990
2019-01-093,9753,9803,9503,9704,8003,970
2019-01-084,0004,0053,9853,9858,4003,985
2019-01-073,9904,0003,9803,9955,3003,995
2019-01-043,9503,9753,9403,9706,8003,970

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