神戸電鉄(9046)の株価時系列情報
神戸電鉄(9046)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1986/12/27 | 721 | 721 | 721 | 721 | 4,995 |
1986/12/26 | 725 | 726 | 721 | 721 | 16,984 |
1986/12/25 | 732 | 732 | 725 | 725 | 5,994 |
1986/12/24 | 721 | 731 | 721 | 731 | 1,998 |
1986/12/23 | 731 | 731 | 721 | 731 | 11,989 |
1986/12/22 | 721 | 731 | 721 | 726 | 3,996 |
1986/12/19 | 726 | 729 | 721 | 721 | 9,991 |
1986/12/18 | 729 | 731 | 729 | 729 | 8,992 |
1986/12/17 | 731 | 731 | 729 | 729 | 7,992 |
1986/12/16 | 731 | 736 | 721 | 731 | 22,978 |
1986/12/15 | 745 | 745 | 731 | 731 | 25,975 |
1986/12/12 | 756 | 756 | 746 | 746 | 20,980 |
1986/12/11 | 766 | 766 | 755 | 756 | 16,984 |
1986/12/10 | 776 | 776 | 771 | 771 | 12,988 |
1986/12/09 | 781 | 781 | 776 | 776 | 7,992 |
1986/12/08 | 779 | 779 | 776 | 776 | 5,994 |
1986/12/06 | 781 | 781 | 776 | 776 | 3,996 |
1986/12/05 | 759 | 759 | 759 | 759 | 999 |
1986/12/04 | 751 | 761 | 751 | 761 | 6,993 |
1986/12/03 | 771 | 771 | 761 | 761 | 12,988 |
1986/12/02 | 747 | 751 | 747 | 751 | 8,992 |
1986/12/01 | 746 | 746 | 746 | 746 | 4,995 |
1986/11/29 | 721 | 731 | 721 | 731 | 6,993 |
1986/11/28 | 701 | 711 | 701 | 702 | 22,978 |
1986/11/27 | 706 | 706 | 695 | 701 | 11,989 |
1986/11/26 | 711 | 721 | 706 | 706 | 15,985 |
1986/11/25 | 721 | 721 | 721 | 721 | 999 |
1986/11/22 | 710 | 710 | 706 | 706 | 4,995 |
1986/11/21 | 711 | 711 | 706 | 706 | 3,996 |
1986/11/20 | 707 | 707 | 707 | 707 | 2,997 |
1986/11/19 | 721 | 721 | 721 | 721 | 2,997 |
1986/11/18 | 731 | 731 | 721 | 721 | 2,997 |
1986/11/14 | 721 | 731 | 721 | 731 | 7,992 |
1986/11/13 | 701 | 731 | 701 | 731 | 7,992 |
1986/11/12 | 701 | 701 | 687 | 687 | 5,994 |
1986/11/11 | 686 | 686 | 682 | 682 | 10,990 |
1986/11/10 | 706 | 706 | 682 | 682 | 4,995 |
1986/11/07 | 684 | 706 | 683 | 706 | 6,993 |
1986/11/06 | 696 | 696 | 681 | 684 | 16,984 |
1986/11/05 | 701 | 701 | 696 | 696 | 6,993 |
1986/11/01 | 686 | 686 | 686 | 686 | 1,998 |
1986/10/31 | 701 | 701 | 701 | 701 | 7,992 |
1986/10/30 | 666 | 676 | 666 | 674 | 11,989 |
1986/10/29 | 666 | 666 | 666 | 666 | 14,986 |
1986/10/28 | 653 | 666 | 651 | 666 | 21,979 |
1986/10/27 | 661 | 661 | 651 | 651 | 19,981 |
1986/10/25 | 671 | 671 | 671 | 671 | 5,994 |
1986/10/24 | 686 | 690 | 676 | 676 | 16,984 |
1986/10/23 | 671 | 686 | 671 | 686 | 2,997 |
1986/10/22 | 691 | 691 | 681 | 681 | 11,989 |
1986/10/21 | 706 | 706 | 701 | 701 | 16,984 |
1986/10/20 | 706 | 706 | 706 | 706 | 13,987 |
1986/10/17 | 711 | 711 | 711 | 711 | 4,995 |
1986/10/16 | 708 | 711 | 708 | 711 | 2,997 |
1986/10/15 | 711 | 711 | 706 | 711 | 11,989 |
1986/10/14 | 715 | 715 | 714 | 714 | 2,997 |
1986/10/13 | 706 | 711 | 706 | 711 | 7,992 |
1986/10/09 | 706 | 716 | 706 | 706 | 7,992 |
1986/10/08 | 741 | 741 | 706 | 706 | 5,994 |
1986/10/07 | 741 | 741 | 731 | 741 | 11,989 |
1986/10/06 | 731 | 731 | 731 | 731 | 2,997 |
1986/10/04 | 711 | 711 | 707 | 711 | 12,988 |
1986/10/03 | 704 | 707 | 704 | 707 | 10,990 |
1986/10/02 | 704 | 711 | 704 | 711 | 11,989 |
1986/10/01 | 721 | 751 | 721 | 731 | 26,975 |
1986/09/30 | 747 | 747 | 741 | 741 | 10,990 |
1986/09/29 | 749 | 749 | 747 | 747 | 5,994 |
1986/09/26 | 771 | 771 | 771 | 771 | 5,994 |
1986/09/25 | 751 | 752 | 746 | 746 | 19,981 |
1986/09/24 | 771 | 771 | 761 | 766 | 9,991 |
1986/09/22 | 751 | 761 | 751 | 761 | 8,992 |
1986/09/19 | 746 | 747 | 746 | 747 | 3,996 |
1986/09/18 | 751 | 751 | 746 | 746 | 17,983 |
1986/09/17 | 751 | 751 | 751 | 751 | 13,987 |
1986/09/16 | 766 | 766 | 756 | 756 | 17,983 |
1986/09/12 | 771 | 771 | 761 | 761 | 6,993 |
1986/09/11 | 801 | 801 | 771 | 771 | 6,993 |
1986/09/10 | 761 | 766 | 761 | 766 | 12,988 |
1986/09/09 | 766 | 768 | 766 | 768 | 19,981 |
1986/09/08 | 766 | 766 | 766 | 766 | 14,986 |
1986/09/06 | 768 | 768 | 762 | 766 | 11,989 |
1986/09/05 | 771 | 776 | 766 | 767 | 17,983 |
1986/09/04 | 771 | 771 | 762 | 762 | 5,994 |
1986/09/03 | 763 | 771 | 761 | 771 | 13,987 |
1986/09/02 | 771 | 771 | 761 | 761 | 22,978 |
1986/09/01 | 771 | 791 | 771 | 771 | 14,986 |
1986/08/30 | 771 | 771 | 771 | 771 | 1,998 |
1986/08/29 | 761 | 771 | 751 | 761 | 33,968 |
1986/08/28 | 781 | 781 | 761 | 761 | 19,981 |
1986/08/27 | 792 | 801 | 776 | 776 | 33,968 |
1986/08/26 | 801 | 801 | 791 | 791 | 31,970 |
1986/08/25 | 792 | 793 | 792 | 793 | 2,997 |
1986/08/23 | 806 | 806 | 791 | 791 | 16,984 |
1986/08/22 | 806 | 806 | 801 | 806 | 9,991 |
1986/08/21 | 851 | 851 | 802 | 802 | 17,983 |
1986/08/20 | 819 | 851 | 819 | 851 | 12,988 |
1986/08/19 | 801 | 811 | 801 | 809 | 10,990 |
1986/08/18 | 806 | 806 | 791 | 791 | 6,993 |
1986/08/15 | 801 | 821 | 801 | 816 | 20,980 |
1986/08/14 | 791 | 791 | 791 | 791 | 4,995 |
1986/08/13 | 788 | 800 | 787 | 787 | 17,983 |
1986/08/12 | 801 | 801 | 787 | 787 | 12,988 |
1986/08/11 | 801 | 801 | 801 | 801 | 3,996 |
1986/08/08 | 783 | 786 | 783 | 786 | 8,992 |
1986/08/07 | 807 | 807 | 781 | 781 | 13,987 |
1986/08/06 | 826 | 826 | 811 | 811 | 6,993 |
1986/08/05 | 831 | 831 | 831 | 831 | 6,993 |
1986/08/04 | 807 | 811 | 807 | 811 | 14,986 |
1986/08/02 | 811 | 811 | 801 | 805 | 15,985 |
1986/08/01 | 816 | 816 | 811 | 811 | 14,986 |
1986/07/31 | 841 | 841 | 816 | 816 | 7,992 |
1986/07/30 | 826 | 846 | 826 | 841 | 6,993 |
1986/07/29 | 831 | 831 | 826 | 826 | 1,998 |
1986/07/28 | 832 | 832 | 811 | 816 | 10,990 |
1986/07/26 | 851 | 851 | 842 | 842 | 4,995 |
1986/07/25 | 861 | 862 | 842 | 842 | 27,974 |
1986/07/24 | 871 | 879 | 861 | 861 | 27,974 |
1986/07/23 | 866 | 877 | 866 | 876 | 7,992 |
1986/07/22 | 851 | 866 | 851 | 866 | 11,989 |
1986/07/21 | 903 | 903 | 896 | 896 | 13,987 |
1986/07/19 | 911 | 911 | 903 | 903 | 16,984 |
1986/07/18 | 921 | 921 | 902 | 902 | 45,957 |
1986/07/17 | 912 | 918 | 912 | 918 | 19,981 |
1986/07/16 | 916 | 921 | 911 | 918 | 23,977 |
1986/07/15 | 951 | 951 | 911 | 911 | 46,956 |
1986/07/14 | 916 | 941 | 901 | 941 | 69,934 |
1986/07/11 | 946 | 946 | 921 | 921 | 35,966 |
1986/07/10 | 962 | 970 | 911 | 941 | 146,861 |
1986/07/09 | 1,001 | 1,011 | 966 | 981 | 826,220 |
1986/07/08 | 811 | 914 | 811 | 914 | 170,839 |
1986/07/07 | 809 | 816 | 809 | 814 | 37,964 |
1986/07/05 | 801 | 811 | 801 | 806 | 21,979 |
1986/07/04 | 801 | 803 | 788 | 803 | 25,975 |
1986/07/03 | 801 | 801 | 796 | 801 | 10,990 |
1986/07/02 | 784 | 784 | 784 | 784 | 999 |
1986/07/01 | 791 | 791 | 783 | 784 | 8,992 |
1986/06/30 | 801 | 801 | 796 | 801 | 5,994 |
1986/06/28 | 801 | 806 | 801 | 806 | 2,997 |
1986/06/27 | 811 | 811 | 797 | 801 | 29,972 |
1986/06/26 | 786 | 801 | 786 | 801 | 29,972 |
1986/06/25 | 801 | 801 | 786 | 786 | 10,990 |
1986/06/24 | 802 | 804 | 801 | 801 | 17,983 |
1986/06/23 | 816 | 819 | 811 | 811 | 31,970 |
1986/06/21 | 801 | 816 | 801 | 811 | 33,968 |
1986/06/20 | 791 | 791 | 781 | 781 | 23,977 |
1986/06/19 | 776 | 788 | 776 | 788 | 5,994 |
1986/06/18 | 776 | 776 | 776 | 776 | 2,997 |
1986/06/17 | 781 | 783 | 776 | 781 | 16,984 |
1986/06/16 | 776 | 776 | 776 | 776 | 5,994 |
1986/06/13 | 786 | 786 | 781 | 781 | 29,972 |
1986/06/12 | 756 | 781 | 756 | 773 | 49,953 |
1986/06/11 | 756 | 766 | 756 | 756 | 13,987 |
1986/06/10 | 761 | 766 | 756 | 756 | 10,990 |
1986/06/09 | 756 | 771 | 756 | 756 | 5,994 |
1986/06/07 | 751 | 753 | 751 | 753 | 16,984 |
1986/06/06 | 767 | 767 | 761 | 766 | 4,995 |
1986/06/05 | 766 | 766 | 754 | 766 | 16,984 |
1986/06/04 | 776 | 776 | 761 | 766 | 7,992 |
1986/06/03 | 777 | 779 | 766 | 766 | 19,981 |
1986/06/02 | 777 | 777 | 776 | 777 | 4,995 |
1986/05/31 | 778 | 778 | 776 | 776 | 5,994 |
1986/05/30 | 771 | 781 | 771 | 776 | 20,980 |
1986/05/29 | 771 | 775 | 771 | 771 | 10,990 |
1986/05/28 | 790 | 790 | 778 | 778 | 8,992 |
1986/05/27 | 792 | 806 | 790 | 790 | 8,992 |
1986/05/26 | 791 | 792 | 791 | 792 | 4,995 |
1986/05/24 | 801 | 801 | 791 | 791 | 14,986 |
1986/05/23 | 816 | 816 | 801 | 801 | 25,975 |
1986/05/22 | 772 | 801 | 772 | 800 | 36,965 |
1986/05/21 | 781 | 781 | 771 | 781 | 12,988 |
1986/05/20 | 761 | 781 | 752 | 781 | 40,961 |
1986/05/19 | 761 | 761 | 760 | 761 | 10,990 |
1986/05/17 | 776 | 776 | 766 | 766 | 5,994 |
1986/05/16 | 771 | 781 | 771 | 776 | 33,968 |
1986/05/15 | 771 | 771 | 771 | 771 | 6,993 |
1986/05/14 | 781 | 781 | 766 | 781 | 24,976 |
1986/05/13 | 786 | 786 | 781 | 786 | 27,974 |
1986/05/12 | 791 | 801 | 788 | 788 | 10,990 |
1986/05/09 | 786 | 786 | 781 | 781 | 5,994 |
1986/05/08 | 801 | 801 | 792 | 801 | 20,980 |
1986/05/07 | 786 | 786 | 786 | 786 | 4,995 |
1986/05/06 | 751 | 767 | 751 | 767 | 4,995 |
1986/05/02 | 761 | 761 | 751 | 751 | 25,975 |
1986/05/01 | 752 | 758 | 752 | 757 | 7,992 |
1986/04/30 | 766 | 766 | 756 | 756 | 2,997 |
1986/04/28 | 751 | 752 | 751 | 752 | 5,994 |
1986/04/26 | 761 | 761 | 752 | 752 | 9,991 |
1986/04/25 | 763 | 763 | 761 | 761 | 16,984 |
1986/04/24 | 771 | 771 | 761 | 763 | 17,983 |
1986/04/23 | 777 | 781 | 766 | 766 | 6,993 |
1986/04/22 | 781 | 782 | 781 | 782 | 5,994 |
1986/04/21 | 801 | 801 | 781 | 781 | 36,965 |
1986/04/19 | 781 | 801 | 781 | 801 | 11,989 |
1986/04/18 | 771 | 781 | 771 | 773 | 4,995 |
1986/04/17 | 761 | 762 | 751 | 751 | 24,976 |
1986/04/16 | 801 | 801 | 780 | 780 | 13,987 |
1986/04/15 | 791 | 801 | 791 | 801 | 5,994 |
1986/04/14 | 801 | 801 | 791 | 791 | 13,987 |
1986/04/11 | 801 | 806 | 801 | 806 | 10,990 |
1986/04/10 | 798 | 799 | 798 | 799 | 3,996 |
1986/04/09 | 781 | 791 | 781 | 781 | 20,980 |
1986/04/08 | 781 | 781 | 781 | 781 | 4,995 |
1986/04/07 | 776 | 791 | 776 | 791 | 6,993 |
1986/04/05 | 774 | 786 | 774 | 781 | 16,984 |
1986/04/04 | 756 | 776 | 756 | 776 | 13,987 |
1986/04/03 | 781 | 781 | 761 | 761 | 10,990 |
1986/04/02 | 781 | 782 | 781 | 781 | 10,990 |
1986/04/01 | 781 | 786 | 781 | 786 | 11,989 |
1986/03/31 | 786 | 791 | 781 | 781 | 13,987 |
1986/03/29 | 786 | 791 | 786 | 791 | 7,992 |
1986/03/28 | 806 | 816 | 786 | 786 | 7,992 |
1986/03/27 | 816 | 816 | 806 | 806 | 14,986 |
1986/03/26 | 796 | 806 | 786 | 786 | 24,976 |
1986/03/25 | 836 | 836 | 801 | 801 | 22,978 |
1986/03/24 | 861 | 861 | 832 | 832 | 14,986 |
1986/03/22 | 851 | 870 | 851 | 869 | 16,984 |
1986/03/20 | 821 | 831 | 821 | 826 | 22,978 |
1986/03/19 | 861 | 861 | 821 | 821 | 22,978 |
1986/03/18 | 891 | 892 | 857 | 857 | 22,978 |
1986/03/17 | 876 | 915 | 861 | 871 | 73,930 |
1986/03/15 | 821 | 851 | 821 | 851 | 19,981 |
1986/03/14 | 811 | 821 | 811 | 821 | 93,911 |
1986/03/13 | 811 | 821 | 811 | 811 | 28,973 |
1986/03/12 | 816 | 821 | 806 | 821 | 18,982 |
1986/03/11 | 821 | 821 | 801 | 821 | 15,985 |
1986/03/10 | 826 | 826 | 801 | 801 | 25,975 |
1986/03/07 | 801 | 816 | 801 | 814 | 23,977 |
1986/03/06 | 801 | 801 | 771 | 771 | 19,981 |
1986/03/05 | 818 | 818 | 811 | 811 | 17,983 |
1986/03/04 | 816 | 818 | 816 | 818 | 16,984 |
1986/03/03 | 816 | 816 | 816 | 816 | 9,991 |
1986/03/01 | 821 | 822 | 811 | 811 | 26,975 |
1986/02/28 | 841 | 851 | 822 | 822 | 19,981 |
1986/02/27 | 836 | 836 | 836 | 836 | 12,988 |
1986/02/26 | 886 | 891 | 851 | 851 | 31,970 |
1986/02/25 | 851 | 881 | 851 | 881 | 38,963 |
1986/02/24 | 839 | 851 | 832 | 832 | 55,947 |
1986/02/22 | 841 | 841 | 839 | 839 | 6,993 |
1986/02/21 | 841 | 850 | 821 | 831 | 60,942 |
1986/02/20 | 901 | 901 | 851 | 851 | 67,936 |
1986/02/19 | 949 | 951 | 891 | 891 | 274,741 |
1986/02/18 | 851 | 929 | 846 | 921 | 167,842 |
1986/02/17 | 831 | 841 | 831 | 836 | 55,947 |
1986/02/15 | 841 | 841 | 821 | 831 | 39,962 |
1986/02/14 | 821 | 851 | 821 | 832 | 95,909 |
1986/02/13 | 876 | 876 | 801 | 818 | 95,909 |
1986/02/12 | 881 | 931 | 816 | 881 | 299,717 |
1986/02/10 | 931 | 960 | 911 | 911 | 588,444 |
1986/02/07 | 821 | 876 | 811 | 871 | 719,321 |
1986/02/06 | 686 | 771 | 686 | 771 | 235,777 |
1986/02/05 | 661 | 676 | 651 | 676 | 46,956 |
1986/02/04 | 637 | 671 | 637 | 651 | 106,899 |
1986/02/03 | 621 | 641 | 621 | 637 | 7,992 |
1986/02/01 | 616 | 621 | 616 | 621 | 6,993 |
1986/01/31 | 619 | 624 | 616 | 616 | 3,996 |
1986/01/30 | 616 | 621 | 616 | 621 | 7,992 |
1986/01/29 | 610 | 631 | 610 | 611 | 9,991 |
1986/01/28 | 601 | 606 | 601 | 606 | 20,980 |
1986/01/27 | 611 | 622 | 607 | 622 | 17,983 |
1986/01/25 | 616 | 616 | 601 | 601 | 9,991 |
1986/01/24 | 622 | 622 | 621 | 621 | 5,994 |
1986/01/23 | 626 | 631 | 621 | 621 | 5,994 |
1986/01/22 | 629 | 631 | 626 | 626 | 9,991 |
1986/01/21 | 629 | 629 | 621 | 622 | 2,997 |
1986/01/20 | 621 | 622 | 621 | 622 | 3,996 |
1986/01/18 | 617 | 619 | 617 | 619 | 32,969 |
1986/01/17 | 621 | 629 | 621 | 629 | 10,990 |
1986/01/16 | 631 | 637 | 630 | 630 | 13,987 |
1986/01/14 | 641 | 647 | 627 | 627 | 37,964 |
1986/01/13 | 626 | 641 | 626 | 635 | 73,930 |
1986/01/10 | 602 | 624 | 601 | 616 | 147,860 |
1986/01/09 | 611 | 611 | 607 | 607 | 18,982 |
1986/01/08 | 611 | 616 | 611 | 616 | 16,984 |
1986/01/07 | 609 | 616 | 609 | 616 | 14,986 |
1986/01/06 | 607 | 611 | 607 | 611 | 7,992 |
1986/01/04 | 611 | 611 | 607 | 607 | 4,995 |