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 |
---|---|---|---|---|---|
1987/12/28 | 770 | 780 | 760 | 761 | 20,000 |
1987/12/26 | 786 | 786 | 780 | 780 | 7,000 |
1987/12/25 | 800 | 800 | 786 | 786 | 3,000 |
1987/12/24 | 786 | 800 | 786 | 800 | 6,000 |
1987/12/23 | 786 | 786 | 786 | 786 | 2,000 |
1987/12/22 | 786 | 786 | 786 | 786 | 1,000 |
1987/12/21 | 800 | 800 | 800 | 800 | 6,000 |
1987/12/18 | 800 | 800 | 786 | 786 | 6,000 |
1987/12/17 | 800 | 800 | 786 | 786 | 7,000 |
1987/12/16 | 786 | 800 | 785 | 800 | 23,000 |
1987/12/15 | 780 | 780 | 770 | 780 | 33,000 |
1987/12/11 | 770 | 773 | 770 | 773 | 12,000 |
1987/12/10 | 775 | 775 | 775 | 775 | 11,000 |
1987/12/09 | 780 | 781 | 775 | 775 | 5,000 |
1987/12/08 | 786 | 786 | 780 | 786 | 6,000 |
1987/12/05 | 785 | 786 | 785 | 785 | 6,000 |
1987/12/04 | 785 | 785 | 785 | 785 | 3,000 |
1987/12/03 | 800 | 800 | 800 | 800 | 4,000 |
1987/12/02 | 785 | 785 | 785 | 785 | 3,000 |
1987/12/01 | 785 | 785 | 785 | 785 | 2,000 |
1987/11/30 | 785 | 785 | 785 | 785 | 1,000 |
1987/11/28 | 785 | 790 | 780 | 790 | 15,000 |
1987/11/27 | 790 | 790 | 780 | 780 | 11,000 |
1987/11/26 | 790 | 790 | 790 | 790 | 5,000 |
1987/11/25 | 780 | 790 | 780 | 790 | 8,000 |
1987/11/20 | 795 | 795 | 790 | 795 | 4,000 |
1987/11/19 | 815 | 815 | 815 | 815 | 9,000 |
1987/11/18 | 780 | 780 | 775 | 775 | 4,000 |
1987/11/17 | 791 | 791 | 786 | 786 | 2,000 |
1987/11/16 | 785 | 790 | 785 | 790 | 2,000 |
1987/11/13 | 780 | 780 | 780 | 780 | 3,000 |
1987/11/12 | 780 | 780 | 775 | 775 | 4,000 |
1987/11/11 | 790 | 790 | 770 | 770 | 10,000 |
1987/11/10 | 800 | 800 | 790 | 790 | 25,000 |
1987/11/09 | 800 | 800 | 800 | 800 | 25,000 |
1987/11/07 | 800 | 800 | 800 | 800 | 2,000 |
1987/11/06 | 800 | 800 | 800 | 800 | 7,000 |
1987/11/05 | 802 | 802 | 800 | 800 | 5,000 |
1987/11/04 | 800 | 800 | 800 | 800 | 7,000 |
1987/11/02 | 821 | 825 | 800 | 825 | 9,000 |
1987/10/31 | 828 | 828 | 800 | 800 | 5,000 |
1987/10/30 | 800 | 830 | 800 | 830 | 14,000 |
1987/10/29 | 800 | 820 | 800 | 800 | 13,000 |
1987/10/28 | 800 | 830 | 800 | 829 | 32,000 |
1987/10/27 | 765 | 800 | 765 | 800 | 8,000 |
1987/10/26 | 805 | 810 | 760 | 760 | 25,000 |
1987/10/24 | 820 | 820 | 812 | 812 | 4,000 |
1987/10/23 | 830 | 830 | 805 | 806 | 34,000 |
1987/10/22 | 825 | 842 | 825 | 840 | 37,000 |
1987/10/21 | 761 | 816 | 761 | 816 | 26,000 |
1987/10/20 | 799 | 799 | 799 | 799 | 5,000 |
1987/10/19 | 850 | 850 | 835 | 835 | 8,000 |
1987/10/16 | 860 | 860 | 850 | 860 | 44,000 |
1987/10/15 | 830 | 860 | 830 | 860 | 16,000 |
1987/10/14 | 840 | 840 | 830 | 830 | 9,000 |
1987/10/13 | 831 | 850 | 831 | 840 | 10,000 |
1987/10/12 | 840 | 850 | 825 | 825 | 22,000 |
1987/10/09 | 810 | 830 | 805 | 810 | 15,000 |
1987/10/08 | 802 | 810 | 802 | 810 | 6,000 |
1987/10/07 | 810 | 810 | 801 | 801 | 10,000 |
1987/10/06 | 810 | 810 | 810 | 810 | 8,000 |
1987/10/05 | 810 | 810 | 810 | 810 | 10,000 |
1987/10/03 | 810 | 810 | 810 | 810 | 1,000 |
1987/10/02 | 821 | 821 | 810 | 810 | 7,000 |
1987/10/01 | 810 | 810 | 801 | 801 | 23,000 |
1987/09/30 | 810 | 810 | 810 | 810 | 3,000 |
1987/09/29 | 810 | 810 | 810 | 810 | 2,000 |
1987/09/26 | 800 | 800 | 800 | 800 | 6,000 |
1987/09/25 | 820 | 820 | 810 | 810 | 6,000 |
1987/09/24 | 825 | 825 | 825 | 825 | 9,000 |
1987/09/22 | 830 | 830 | 825 | 825 | 8,000 |
1987/09/21 | 840 | 840 | 820 | 820 | 6,000 |
1987/09/17 | 810 | 810 | 810 | 810 | 7,000 |
1987/09/16 | 840 | 840 | 835 | 835 | 18,000 |
1987/09/14 | 820 | 835 | 820 | 835 | 11,000 |
1987/09/11 | 800 | 800 | 800 | 800 | 1,000 |
1987/09/10 | 801 | 803 | 800 | 800 | 16,000 |
1987/09/09 | 803 | 803 | 803 | 803 | 1,000 |
1987/09/08 | 802 | 810 | 802 | 805 | 8,000 |
1987/09/07 | 810 | 810 | 810 | 810 | 5,000 |
1987/09/05 | 830 | 830 | 830 | 830 | 6,000 |
1987/09/04 | 825 | 830 | 810 | 830 | 15,000 |
1987/09/03 | 835 | 835 | 835 | 835 | 8,000 |
1987/09/02 | 835 | 835 | 835 | 835 | 11,000 |
1987/09/01 | 830 | 840 | 830 | 830 | 14,000 |
1987/08/31 | 850 | 855 | 845 | 845 | 16,000 |
1987/08/29 | 860 | 860 | 845 | 855 | 14,000 |
1987/08/28 | 801 | 835 | 801 | 835 | 15,000 |
1987/08/27 | 800 | 809 | 800 | 801 | 15,000 |
1987/08/26 | 800 | 801 | 800 | 800 | 14,000 |
1987/08/25 | 795 | 800 | 795 | 800 | 15,000 |
1987/08/24 | 800 | 800 | 795 | 800 | 11,000 |
1987/08/22 | 800 | 800 | 796 | 800 | 8,000 |
1987/08/21 | 800 | 800 | 800 | 800 | 4,000 |
1987/08/20 | 800 | 800 | 795 | 800 | 6,000 |
1987/08/19 | 795 | 800 | 795 | 800 | 7,000 |
1987/08/18 | 790 | 795 | 790 | 795 | 18,000 |
1987/08/17 | 790 | 790 | 790 | 790 | 4,000 |
1987/08/14 | 790 | 800 | 790 | 799 | 4,000 |
1987/08/13 | 800 | 800 | 786 | 790 | 15,000 |
1987/08/12 | 800 | 800 | 800 | 800 | 5,000 |
1987/08/11 | 795 | 795 | 795 | 795 | 1,000 |
1987/08/10 | 795 | 795 | 795 | 795 | 4,000 |
1987/08/07 | 795 | 795 | 795 | 795 | 1,000 |
1987/08/06 | 786 | 800 | 786 | 795 | 6,000 |
1987/08/05 | 785 | 785 | 785 | 785 | 5,000 |
1987/08/04 | 790 | 790 | 785 | 785 | 7,000 |
1987/08/03 | 790 | 790 | 790 | 790 | 2,000 |
1987/08/01 | 790 | 800 | 785 | 800 | 11,000 |
1987/07/31 | 800 | 800 | 785 | 785 | 8,000 |
1987/07/30 | 800 | 800 | 800 | 800 | 4,000 |
1987/07/29 | 785 | 785 | 785 | 785 | 1,000 |
1987/07/28 | 785 | 785 | 785 | 785 | 1,000 |
1987/07/27 | 805 | 805 | 780 | 781 | 10,000 |
1987/07/25 | 800 | 800 | 800 | 800 | 5,000 |
1987/07/24 | 771 | 775 | 771 | 775 | 2,000 |
1987/07/23 | 770 | 770 | 765 | 770 | 22,000 |
1987/07/22 | 780 | 785 | 780 | 785 | 30,000 |
1987/07/21 | 785 | 785 | 780 | 780 | 11,000 |
1987/07/20 | 785 | 785 | 785 | 785 | 4,000 |
1987/07/17 | 795 | 800 | 795 | 800 | 3,000 |
1987/07/16 | 800 | 800 | 800 | 800 | 7,000 |
1987/07/15 | 810 | 810 | 790 | 800 | 51,000 |
1987/07/14 | 810 | 810 | 810 | 810 | 5,000 |
1987/07/13 | 810 | 810 | 791 | 800 | 12,000 |
1987/07/10 | 795 | 800 | 790 | 790 | 10,000 |
1987/07/09 | 790 | 790 | 780 | 790 | 8,000 |
1987/07/08 | 800 | 800 | 795 | 795 | 10,000 |
1987/07/07 | 805 | 805 | 790 | 800 | 7,000 |
1987/07/06 | 800 | 809 | 800 | 800 | 25,000 |
1987/07/04 | 810 | 810 | 800 | 800 | 10,000 |
1987/07/03 | 830 | 830 | 810 | 810 | 66,000 |
1987/07/02 | 840 | 840 | 830 | 830 | 11,000 |
1987/07/01 | 830 | 830 | 830 | 830 | 4,000 |
1987/06/30 | 857 | 861 | 850 | 850 | 7,000 |
1987/06/29 | 850 | 854 | 840 | 854 | 8,000 |
1987/06/27 | 855 | 855 | 850 | 850 | 9,000 |
1987/06/26 | 858 | 868 | 850 | 855 | 20,000 |
1987/06/25 | 830 | 855 | 830 | 851 | 42,000 |
1987/06/24 | 850 | 850 | 830 | 830 | 7,000 |
1987/06/23 | 830 | 850 | 830 | 850 | 4,000 |
1987/06/22 | 820 | 830 | 820 | 820 | 13,000 |
1987/06/19 | 880 | 890 | 870 | 870 | 14,000 |
1987/06/18 | 900 | 900 | 880 | 880 | 25,000 |
1987/06/17 | 900 | 900 | 895 | 900 | 24,000 |
1987/06/16 | 895 | 898 | 890 | 898 | 112,000 |
1987/06/15 | 895 | 899 | 895 | 895 | 44,000 |
1987/06/12 | 891 | 900 | 891 | 895 | 64,000 |
1987/06/11 | 900 | 900 | 890 | 900 | 40,000 |
1987/06/10 | 875 | 899 | 875 | 899 | 92,000 |
1987/06/09 | 860 | 880 | 860 | 875 | 14,000 |
1987/06/08 | 860 | 861 | 860 | 860 | 25,000 |
1987/06/06 | 860 | 875 | 860 | 860 | 17,000 |
1987/06/05 | 860 | 879 | 855 | 855 | 50,000 |
1987/06/04 | 860 | 880 | 860 | 880 | 14,000 |
1987/06/03 | 847 | 865 | 835 | 865 | 35,000 |
1987/06/02 | 910 | 915 | 875 | 875 | 68,000 |
1987/06/01 | 848 | 929 | 845 | 920 | 130,000 |
1987/05/30 | 820 | 840 | 820 | 829 | 30,000 |
1987/05/29 | 795 | 810 | 790 | 810 | 36,000 |
1987/05/28 | 785 | 790 | 781 | 785 | 5,000 |
1987/05/27 | 790 | 800 | 780 | 780 | 8,000 |
1987/05/26 | 780 | 780 | 775 | 780 | 9,000 |
1987/05/25 | 770 | 770 | 770 | 770 | 13,000 |
1987/05/23 | 780 | 780 | 765 | 770 | 6,000 |
1987/05/22 | 770 | 770 | 765 | 770 | 23,000 |
1987/05/21 | 781 | 795 | 770 | 770 | 41,000 |
1987/05/20 | 785 | 785 | 780 | 780 | 13,000 |
1987/05/19 | 790 | 790 | 785 | 785 | 8,000 |
1987/05/18 | 800 | 800 | 790 | 795 | 5,000 |
1987/05/15 | 797 | 800 | 790 | 800 | 27,000 |
1987/05/14 | 800 | 800 | 795 | 799 | 4,000 |
1987/05/13 | 800 | 800 | 795 | 795 | 10,000 |
1987/05/12 | 795 | 800 | 795 | 800 | 31,000 |
1987/05/11 | 792 | 795 | 790 | 795 | 12,000 |
1987/05/08 | 780 | 798 | 780 | 798 | 9,000 |
1987/05/07 | 785 | 799 | 785 | 799 | 7,000 |
1987/05/06 | 780 | 790 | 780 | 782 | 8,000 |
1987/05/02 | 800 | 800 | 780 | 780 | 6,000 |
1987/05/01 | 800 | 805 | 800 | 800 | 25,000 |
1987/04/30 | 780 | 800 | 780 | 800 | 17,000 |
1987/04/28 | 780 | 781 | 760 | 760 | 18,000 |
1987/04/27 | 792 | 800 | 785 | 785 | 84,000 |
1987/04/25 | 793 | 793 | 792 | 792 | 7,000 |
1987/04/24 | 800 | 800 | 791 | 791 | 7,000 |
1987/04/23 | 790 | 800 | 790 | 800 | 15,000 |
1987/04/22 | 800 | 800 | 790 | 790 | 9,000 |
1987/04/21 | 785 | 785 | 785 | 785 | 8,000 |
1987/04/20 | 789 | 795 | 780 | 789 | 10,000 |
1987/04/17 | 790 | 795 | 790 | 794 | 22,000 |
1987/04/16 | 790 | 800 | 790 | 796 | 12,000 |
1987/04/15 | 800 | 800 | 800 | 800 | 17,000 |
1987/04/14 | 755 | 800 | 755 | 800 | 16,000 |
1987/04/13 | 785 | 785 | 780 | 785 | 11,000 |
1987/04/10 | 800 | 800 | 790 | 790 | 19,000 |
1987/04/09 | 790 | 800 | 790 | 800 | 7,000 |
1987/04/08 | 782 | 790 | 782 | 782 | 8,000 |
1987/04/07 | 800 | 800 | 799 | 799 | 7,000 |
1987/04/06 | 800 | 800 | 799 | 800 | 13,000 |
1987/04/04 | 800 | 800 | 800 | 800 | 5,000 |
1987/04/03 | 800 | 800 | 800 | 800 | 11,000 |
1987/04/02 | 800 | 800 | 800 | 800 | 5,000 |
1987/04/01 | 785 | 810 | 785 | 809 | 11,000 |
1987/03/31 | 790 | 790 | 788 | 790 | 5,000 |
1987/03/30 | 810 | 810 | 795 | 795 | 15,000 |
1987/03/28 | 820 | 820 | 810 | 819 | 7,000 |
1987/03/27 | 810 | 820 | 805 | 820 | 23,000 |
1987/03/26 | 788 | 800 | 788 | 800 | 43,000 |
1987/03/25 | 785 | 790 | 785 | 790 | 4,000 |
1987/03/24 | 785 | 785 | 785 | 785 | 3,000 |
1987/03/23 | 800 | 800 | 785 | 785 | 8,000 |
1987/03/20 | 786 | 800 | 786 | 800 | 12,000 |
1987/03/19 | 795 | 800 | 786 | 786 | 10,000 |
1987/03/18 | 785 | 785 | 785 | 785 | 11,000 |
1987/03/17 | 785 | 785 | 785 | 785 | 2,000 |
1987/03/16 | 790 | 790 | 785 | 785 | 2,000 |
1987/03/13 | 780 | 782 | 780 | 780 | 13,000 |
1987/03/12 | 780 | 790 | 780 | 780 | 17,000 |
1987/03/11 | 785 | 785 | 785 | 785 | 1,000 |
1987/03/10 | 780 | 780 | 780 | 780 | 5,000 |
1987/03/09 | 770 | 770 | 760 | 760 | 9,000 |
1987/03/07 | 789 | 789 | 780 | 780 | 4,000 |
1987/03/06 | 790 | 790 | 789 | 789 | 6,000 |
1987/03/05 | 800 | 800 | 771 | 771 | 10,000 |
1987/03/04 | 810 | 815 | 805 | 805 | 8,000 |
1987/03/03 | 815 | 820 | 810 | 820 | 9,000 |
1987/03/02 | 810 | 820 | 810 | 815 | 12,000 |
1987/02/28 | 800 | 810 | 800 | 810 | 13,000 |
1987/02/27 | 830 | 830 | 820 | 821 | 33,000 |
1987/02/26 | 800 | 834 | 800 | 830 | 62,000 |
1987/02/25 | 770 | 807 | 770 | 785 | 63,000 |
1987/02/24 | 750 | 760 | 750 | 755 | 21,000 |
1987/02/23 | 751 | 751 | 751 | 751 | 3,000 |
1987/02/20 | 750 | 752 | 750 | 751 | 17,000 |
1987/02/19 | 770 | 770 | 750 | 750 | 7,000 |
1987/02/18 | 755 | 760 | 755 | 760 | 5,000 |
1987/02/17 | 780 | 780 | 780 | 780 | 4,000 |
1987/02/16 | 735 | 735 | 735 | 735 | 7,000 |
1987/02/13 | 755 | 755 | 755 | 755 | 1,000 |
1987/02/12 | 755 | 755 | 755 | 755 | 6,000 |
1987/02/10 | 770 | 770 | 760 | 760 | 11,000 |
1987/02/09 | 780 | 780 | 780 | 780 | 4,000 |
1987/02/07 | 790 | 790 | 785 | 785 | 3,000 |
1987/02/06 | 790 | 790 | 790 | 790 | 10,000 |
1987/02/05 | 760 | 795 | 760 | 795 | 6,000 |
1987/02/04 | 760 | 760 | 760 | 760 | 11,000 |
1987/02/03 | 790 | 800 | 790 | 800 | 13,000 |
1987/02/02 | 780 | 790 | 770 | 790 | 10,000 |
1987/01/31 | 780 | 780 | 770 | 770 | 5,000 |
1987/01/30 | 795 | 795 | 790 | 790 | 25,000 |
1987/01/28 | 723 | 723 | 720 | 721 | 6,000 |
1987/01/28 | 1 -> 1.08 分割 | ||||
1987/01/27 | 776 | 776 | 756 | 771 | 19,981 |
1987/01/26 | 781 | 781 | 771 | 779 | 16,984 |
1987/01/24 | 791 | 791 | 781 | 791 | 9,991 |
1987/01/23 | 781 | 791 | 781 | 791 | 47,955 |
1987/01/22 | 778 | 791 | 778 | 791 | 24,976 |
1987/01/21 | 771 | 785 | 771 | 781 | 21,979 |
1987/01/20 | 766 | 771 | 766 | 771 | 11,989 |
1987/01/19 | 771 | 771 | 771 | 771 | 1,998 |
1987/01/16 | 756 | 779 | 756 | 779 | 7,992 |
1987/01/14 | 756 | 756 | 756 | 756 | 6,993 |
1987/01/13 | 767 | 767 | 751 | 751 | 6,993 |
1987/01/12 | 766 | 780 | 766 | 771 | 13,987 |
1987/01/09 | 726 | 781 | 726 | 766 | 40,961 |
1987/01/08 | 721 | 726 | 721 | 724 | 33,968 |
1987/01/07 | 721 | 726 | 720 | 720 | 27,974 |
1987/01/06 | 711 | 726 | 711 | 721 | 12,988 |
1987/01/05 | 721 | 721 | 711 | 711 | 9,991 |