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 |
---|---|---|---|---|---|
1988/12/28 | 890 | 890 | 890 | 890 | 1,000 |
1988/12/27 | 891 | 895 | 890 | 890 | 3,000 |
1988/12/26 | 890 | 895 | 890 | 890 | 7,000 |
1988/12/24 | 880 | 890 | 880 | 890 | 4,000 |
1988/12/23 | 880 | 880 | 880 | 880 | 7,000 |
1988/12/22 | 890 | 890 | 890 | 890 | 9,000 |
1988/12/21 | 890 | 890 | 880 | 880 | 6,000 |
1988/12/20 | 890 | 900 | 890 | 890 | 30,000 |
1988/12/19 | 900 | 900 | 900 | 900 | 1,000 |
1988/12/16 | 885 | 890 | 885 | 890 | 26,000 |
1988/12/15 | 890 | 900 | 890 | 890 | 9,000 |
1988/12/14 | 880 | 890 | 880 | 890 | 39,000 |
1988/12/12 | 860 | 900 | 860 | 900 | 29,000 |
1988/12/09 | 861 | 870 | 861 | 870 | 3,000 |
1988/12/08 | 861 | 862 | 861 | 861 | 6,000 |
1988/12/07 | 865 | 865 | 865 | 865 | 8,000 |
1988/12/06 | 875 | 875 | 865 | 865 | 12,000 |
1988/12/05 | 865 | 875 | 860 | 870 | 22,000 |
1988/12/03 | 885 | 885 | 865 | 865 | 6,000 |
1988/12/02 | 855 | 860 | 852 | 860 | 21,000 |
1988/12/01 | 852 | 860 | 852 | 852 | 25,000 |
1988/11/30 | 860 | 870 | 851 | 870 | 8,000 |
1988/11/29 | 860 | 865 | 860 | 860 | 6,000 |
1988/11/28 | 875 | 875 | 860 | 860 | 13,000 |
1988/11/26 | 880 | 880 | 870 | 870 | 7,000 |
1988/11/25 | 890 | 890 | 880 | 880 | 8,000 |
1988/11/24 | 880 | 880 | 880 | 880 | 13,000 |
1988/11/22 | 880 | 880 | 880 | 880 | 2,000 |
1988/11/21 | 880 | 880 | 880 | 880 | 8,000 |
1988/11/18 | 890 | 890 | 880 | 880 | 4,000 |
1988/11/17 | 860 | 860 | 860 | 860 | 5,000 |
1988/11/16 | 890 | 890 | 885 | 885 | 6,000 |
1988/11/15 | 885 | 890 | 885 | 890 | 13,000 |
1988/11/14 | 880 | 890 | 880 | 885 | 5,000 |
1988/11/11 | 875 | 885 | 875 | 885 | 9,000 |
1988/11/10 | 890 | 890 | 890 | 890 | 19,000 |
1988/11/09 | 890 | 890 | 890 | 890 | 11,000 |
1988/11/08 | 890 | 891 | 890 | 891 | 16,000 |
1988/11/07 | 890 | 890 | 890 | 890 | 4,000 |
1988/11/05 | 890 | 890 | 880 | 880 | 3,000 |
1988/11/04 | 880 | 890 | 880 | 890 | 10,000 |
1988/11/02 | 890 | 890 | 890 | 890 | 9,000 |
1988/11/01 | 890 | 890 | 890 | 890 | 2,000 |
1988/10/31 | 890 | 890 | 890 | 890 | 3,000 |
1988/10/29 | 895 | 900 | 895 | 900 | 7,000 |
1988/10/28 | 890 | 900 | 890 | 900 | 11,000 |
1988/10/27 | 860 | 875 | 860 | 875 | 11,000 |
1988/10/26 | 850 | 859 | 850 | 859 | 4,000 |
1988/10/25 | 845 | 846 | 845 | 846 | 3,000 |
1988/10/24 | 855 | 855 | 840 | 840 | 3,000 |
1988/10/22 | 840 | 840 | 840 | 840 | 4,000 |
1988/10/21 | 840 | 840 | 840 | 840 | 6,000 |
1988/10/20 | 840 | 840 | 840 | 840 | 3,000 |
1988/10/19 | 840 | 845 | 840 | 841 | 8,000 |
1988/10/18 | 835 | 845 | 835 | 840 | 7,000 |
1988/10/17 | 840 | 840 | 840 | 840 | 7,000 |
1988/10/14 | 855 | 855 | 835 | 835 | 11,000 |
1988/10/13 | 870 | 870 | 855 | 855 | 8,000 |
1988/10/12 | 890 | 890 | 870 | 870 | 20,000 |
1988/10/11 | 890 | 890 | 890 | 890 | 9,000 |
1988/10/07 | 900 | 900 | 890 | 890 | 10,000 |
1988/10/06 | 900 | 900 | 900 | 900 | 7,000 |
1988/10/05 | 910 | 910 | 900 | 900 | 17,000 |
1988/10/04 | 900 | 915 | 900 | 915 | 14,000 |
1988/10/03 | 910 | 910 | 900 | 905 | 4,000 |
1988/10/01 | 910 | 910 | 910 | 910 | 1,000 |
1988/09/30 | 900 | 905 | 900 | 905 | 5,000 |
1988/09/29 | 900 | 900 | 900 | 900 | 3,000 |
1988/09/28 | 900 | 925 | 900 | 925 | 6,000 |
1988/09/27 | 0 | 0 | 0 | 0 | 0 |
1988/09/27 | 1 -> 1.08 分割 | ||||
1988/09/26 | 910 | 928 | 900 | 900 | 66,000 |
1988/09/24 | 925 | 930 | 900 | 900 | 39,000 |
1988/09/22 | 930 | 930 | 925 | 925 | 20,000 |
1988/09/21 | 950 | 950 | 940 | 940 | 18,000 |
1988/09/20 | 979 | 979 | 951 | 951 | 22,000 |
1988/09/19 | 980 | 980 | 980 | 980 | 5,000 |
1988/09/16 | 987 | 987 | 979 | 980 | 37,000 |
1988/09/14 | 937 | 980 | 937 | 980 | 27,000 |
1988/09/13 | 927 | 935 | 927 | 934 | 12,000 |
1988/09/12 | 928 | 928 | 927 | 927 | 22,000 |
1988/09/09 | 920 | 930 | 920 | 930 | 10,000 |
1988/09/08 | 920 | 920 | 920 | 920 | 14,000 |
1988/09/07 | 900 | 911 | 900 | 900 | 11,000 |
1988/09/06 | 900 | 900 | 890 | 890 | 6,000 |
1988/09/05 | 900 | 900 | 890 | 890 | 31,000 |
1988/09/03 | 905 | 905 | 900 | 900 | 52,000 |
1988/09/02 | 905 | 910 | 901 | 905 | 51,000 |
1988/09/01 | 905 | 905 | 900 | 905 | 3,000 |
1988/08/31 | 900 | 905 | 900 | 905 | 2,000 |
1988/08/30 | 906 | 906 | 900 | 900 | 7,000 |
1988/08/29 | 910 | 920 | 910 | 910 | 7,000 |
1988/08/27 | 901 | 920 | 901 | 910 | 8,000 |
1988/08/26 | 915 | 915 | 910 | 910 | 21,000 |
1988/08/25 | 920 | 920 | 910 | 914 | 48,000 |
1988/08/24 | 925 | 925 | 910 | 910 | 8,000 |
1988/08/23 | 921 | 926 | 920 | 920 | 59,000 |
1988/08/22 | 930 | 930 | 920 | 920 | 2,000 |
1988/08/19 | 925 | 925 | 900 | 920 | 19,000 |
1988/08/18 | 915 | 930 | 900 | 930 | 20,000 |
1988/08/17 | 920 | 920 | 915 | 915 | 10,000 |
1988/08/16 | 920 | 920 | 920 | 920 | 3,000 |
1988/08/15 | 930 | 930 | 930 | 930 | 12,000 |
1988/08/12 | 930 | 930 | 920 | 920 | 9,000 |
1988/08/11 | 930 | 930 | 920 | 930 | 4,000 |
1988/08/10 | 925 | 930 | 920 | 930 | 7,000 |
1988/08/09 | 940 | 940 | 920 | 925 | 14,000 |
1988/08/08 | 940 | 950 | 940 | 950 | 7,000 |
1988/08/06 | 920 | 940 | 920 | 920 | 11,000 |
1988/08/05 | 920 | 920 | 920 | 920 | 7,000 |
1988/08/04 | 911 | 920 | 905 | 920 | 21,000 |
1988/08/03 | 920 | 920 | 910 | 910 | 17,000 |
1988/08/02 | 915 | 920 | 915 | 920 | 9,000 |
1988/08/01 | 930 | 950 | 930 | 930 | 28,000 |
1988/07/30 | 930 | 930 | 920 | 925 | 7,000 |
1988/07/29 | 940 | 940 | 910 | 910 | 4,000 |
1988/07/28 | 920 | 940 | 920 | 940 | 7,000 |
1988/07/27 | 886 | 920 | 886 | 920 | 14,000 |
1988/07/26 | 885 | 885 | 884 | 885 | 13,000 |
1988/07/25 | 895 | 900 | 895 | 895 | 44,000 |
1988/07/23 | 900 | 900 | 885 | 895 | 37,000 |
1988/07/22 | 900 | 900 | 900 | 900 | 11,000 |
1988/07/21 | 910 | 910 | 905 | 905 | 27,000 |
1988/07/20 | 920 | 940 | 920 | 920 | 7,000 |
1988/07/19 | 940 | 940 | 925 | 925 | 11,000 |
1988/07/18 | 940 | 940 | 940 | 940 | 23,000 |
1988/07/15 | 940 | 940 | 940 | 940 | 15,000 |
1988/07/14 | 940 | 940 | 940 | 940 | 5,000 |
1988/07/13 | 930 | 940 | 910 | 911 | 45,000 |
1988/07/12 | 945 | 950 | 930 | 930 | 14,000 |
1988/07/11 | 950 | 955 | 925 | 925 | 24,000 |
1988/07/08 | 950 | 950 | 950 | 950 | 9,000 |
1988/07/07 | 940 | 940 | 900 | 900 | 29,000 |
1988/07/06 | 950 | 950 | 940 | 940 | 18,000 |
1988/07/05 | 951 | 951 | 950 | 950 | 26,000 |
1988/07/04 | 950 | 970 | 950 | 960 | 7,000 |
1988/07/02 | 935 | 935 | 930 | 935 | 14,000 |
1988/07/01 | 930 | 938 | 922 | 938 | 31,000 |
1988/06/30 | 951 | 955 | 922 | 922 | 46,000 |
1988/06/29 | 953 | 953 | 951 | 951 | 16,000 |
1988/06/28 | 950 | 951 | 950 | 951 | 18,000 |
1988/06/27 | 970 | 970 | 957 | 957 | 9,000 |
1988/06/25 | 955 | 977 | 955 | 977 | 7,000 |
1988/06/24 | 980 | 980 | 945 | 965 | 31,000 |
1988/06/23 | 990 | 990 | 980 | 980 | 13,000 |
1988/06/22 | 990 | 991 | 990 | 990 | 20,000 |
1988/06/21 | 1,000 | 1,000 | 990 | 990 | 14,000 |
1988/06/20 | 1,000 | 1,000 | 990 | 1,000 | 29,000 |
1988/06/17 | 1,010 | 1,010 | 1,000 | 1,010 | 22,000 |
1988/06/16 | 1,000 | 1,010 | 1,000 | 1,000 | 27,000 |
1988/06/15 | 995 | 1,000 | 995 | 1,000 | 14,000 |
1988/06/14 | 1,010 | 1,020 | 993 | 995 | 19,000 |
1988/06/13 | 990 | 1,010 | 990 | 1,010 | 11,000 |
1988/06/10 | 1,010 | 1,010 | 990 | 990 | 44,000 |
1988/06/09 | 1,010 | 1,010 | 1,000 | 1,010 | 26,000 |
1988/06/08 | 1,010 | 1,020 | 1,010 | 1,010 | 31,000 |
1988/06/07 | 1,010 | 1,020 | 1,000 | 1,010 | 22,000 |
1988/06/06 | 1,000 | 1,000 | 985 | 990 | 39,000 |
1988/06/04 | 1,000 | 1,020 | 1,000 | 1,020 | 32,000 |
1988/06/03 | 1,000 | 1,030 | 1,000 | 1,000 | 32,000 |
1988/06/02 | 1,010 | 1,040 | 1,000 | 1,000 | 84,000 |
1988/06/01 | 1,020 | 1,060 | 1,020 | 1,020 | 21,000 |
1988/05/31 | 1,050 | 1,060 | 1,010 | 1,010 | 45,000 |
1988/05/30 | 1,080 | 1,080 | 1,040 | 1,050 | 24,000 |
1988/05/28 | 1,080 | 1,080 | 1,060 | 1,060 | 18,000 |
1988/05/27 | 1,060 | 1,080 | 1,060 | 1,080 | 48,000 |
1988/05/26 | 1,090 | 1,090 | 1,050 | 1,050 | 62,000 |
1988/05/25 | 1,090 | 1,090 | 1,060 | 1,090 | 73,000 |
1988/05/24 | 1,050 | 1,080 | 1,050 | 1,080 | 32,000 |
1988/05/23 | 1,060 | 1,060 | 1,050 | 1,050 | 17,000 |
1988/05/20 | 1,080 | 1,080 | 1,060 | 1,060 | 62,000 |
1988/05/19 | 1,060 | 1,090 | 1,060 | 1,060 | 35,000 |
1988/05/18 | 1,090 | 1,090 | 1,060 | 1,060 | 64,000 |
1988/05/17 | 1,060 | 1,090 | 1,060 | 1,090 | 45,000 |
1988/05/16 | 1,060 | 1,070 | 1,050 | 1,060 | 63,000 |
1988/05/13 | 1,060 | 1,060 | 1,010 | 1,060 | 100,000 |
1988/05/12 | 1,090 | 1,100 | 1,070 | 1,080 | 104,000 |
1988/05/11 | 1,150 | 1,150 | 1,060 | 1,140 | 244,000 |
1988/05/10 | 1,150 | 1,170 | 1,130 | 1,130 | 607,000 |
1988/05/09 | 990 | 1,090 | 986 | 1,090 | 364,000 |
1988/05/07 | 967 | 985 | 967 | 985 | 42,000 |
1988/05/06 | 972 | 972 | 960 | 960 | 33,000 |
1988/05/02 | 960 | 972 | 960 | 972 | 26,000 |
1988/04/30 | 980 | 980 | 960 | 960 | 10,000 |
1988/04/28 | 980 | 980 | 950 | 980 | 86,000 |
1988/04/27 | 988 | 990 | 967 | 980 | 82,000 |
1988/04/26 | 990 | 990 | 975 | 981 | 81,000 |
1988/04/25 | 990 | 990 | 985 | 986 | 61,000 |
1988/04/23 | 980 | 985 | 975 | 985 | 48,000 |
1988/04/22 | 950 | 990 | 950 | 963 | 85,000 |
1988/04/21 | 940 | 949 | 932 | 945 | 62,000 |
1988/04/20 | 935 | 940 | 920 | 940 | 45,000 |
1988/04/19 | 949 | 950 | 930 | 930 | 41,000 |
1988/04/18 | 960 | 970 | 945 | 945 | 78,000 |
1988/04/15 | 950 | 950 | 943 | 950 | 50,000 |
1988/04/14 | 955 | 965 | 950 | 960 | 18,000 |
1988/04/13 | 980 | 980 | 945 | 970 | 73,000 |
1988/04/12 | 990 | 990 | 975 | 975 | 104,000 |
1988/04/11 | 990 | 990 | 972 | 990 | 168,000 |
1988/04/08 | 990 | 990 | 970 | 970 | 145,000 |
1988/04/07 | 1,030 | 1,030 | 955 | 990 | 485,000 |
1988/04/06 | 900 | 990 | 900 | 990 | 523,000 |
1988/04/05 | 857 | 900 | 857 | 890 | 71,000 |
1988/04/04 | 835 | 846 | 835 | 846 | 15,000 |
1988/04/02 | 826 | 830 | 826 | 830 | 7,000 |
1988/04/01 | 826 | 826 | 825 | 825 | 12,000 |
1988/03/31 | 825 | 825 | 825 | 825 | 5,000 |
1988/03/30 | 825 | 825 | 821 | 821 | 10,000 |
1988/03/29 | 825 | 825 | 824 | 825 | 5,000 |
1988/03/28 | 825 | 825 | 825 | 825 | 7,000 |
1988/03/26 | 825 | 830 | 825 | 830 | 7,000 |
1988/03/25 | 828 | 830 | 828 | 830 | 13,000 |
1988/03/24 | 828 | 828 | 825 | 825 | 13,000 |
1988/03/23 | 821 | 845 | 821 | 822 | 57,000 |
1988/03/22 | 821 | 828 | 821 | 821 | 7,000 |
1988/03/18 | 828 | 828 | 820 | 820 | 7,000 |
1988/03/17 | 816 | 828 | 816 | 820 | 20,000 |
1988/03/16 | 820 | 820 | 816 | 816 | 3,000 |
1988/03/15 | 830 | 830 | 816 | 816 | 12,000 |
1988/03/14 | 816 | 830 | 816 | 816 | 13,000 |
1988/03/11 | 818 | 818 | 815 | 815 | 3,000 |
1988/03/10 | 815 | 825 | 810 | 810 | 5,000 |
1988/03/09 | 830 | 830 | 810 | 810 | 13,000 |
1988/03/08 | 820 | 830 | 820 | 820 | 13,000 |
1988/03/07 | 828 | 835 | 825 | 825 | 5,000 |
1988/03/05 | 825 | 825 | 815 | 815 | 7,000 |
1988/03/04 | 820 | 823 | 820 | 823 | 19,000 |
1988/03/03 | 820 | 820 | 820 | 820 | 1,000 |
1988/03/02 | 815 | 820 | 802 | 820 | 19,000 |
1988/03/01 | 815 | 815 | 815 | 815 | 5,000 |
1988/02/29 | 815 | 815 | 815 | 815 | 10,000 |
1988/02/27 | 815 | 815 | 815 | 815 | 3,000 |
1988/02/26 | 824 | 824 | 815 | 815 | 12,000 |
1988/02/25 | 815 | 825 | 815 | 825 | 9,000 |
1988/02/24 | 815 | 815 | 815 | 815 | 2,000 |
1988/02/23 | 810 | 810 | 800 | 800 | 10,000 |
1988/02/22 | 810 | 815 | 810 | 810 | 9,000 |
1988/02/19 | 810 | 810 | 808 | 810 | 10,000 |
1988/02/18 | 810 | 810 | 791 | 810 | 11,000 |
1988/02/17 | 800 | 800 | 790 | 790 | 8,000 |
1988/02/16 | 810 | 810 | 810 | 810 | 6,000 |
1988/02/15 | 800 | 810 | 800 | 806 | 16,000 |
1988/02/12 | 792 | 792 | 792 | 792 | 2,000 |
1988/02/10 | 800 | 800 | 790 | 790 | 19,000 |
1988/02/08 | 800 | 800 | 790 | 790 | 7,000 |
1988/02/06 | 802 | 805 | 802 | 805 | 7,000 |
1988/02/05 | 800 | 810 | 800 | 810 | 9,000 |
1988/02/04 | 800 | 810 | 800 | 800 | 3,000 |
1988/02/03 | 790 | 800 | 790 | 800 | 3,000 |
1988/02/02 | 800 | 800 | 790 | 790 | 6,000 |
1988/02/01 | 796 | 810 | 796 | 810 | 9,000 |
1988/01/30 | 815 | 815 | 790 | 790 | 8,000 |
1988/01/29 | 820 | 820 | 800 | 800 | 32,000 |
1988/01/28 | 795 | 810 | 794 | 810 | 37,000 |
1988/01/27 | 795 | 795 | 794 | 794 | 5,000 |
1988/01/26 | 795 | 795 | 794 | 795 | 9,000 |
1988/01/25 | 795 | 795 | 795 | 795 | 1,000 |
1988/01/23 | 795 | 795 | 795 | 795 | 7,000 |
1988/01/22 | 795 | 795 | 795 | 795 | 1,000 |
1988/01/21 | 795 | 795 | 794 | 794 | 2,000 |
1988/01/20 | 775 | 795 | 775 | 795 | 4,000 |
1988/01/19 | 775 | 775 | 775 | 775 | 6,000 |
1988/01/18 | 775 | 775 | 775 | 775 | 7,000 |
1988/01/14 | 775 | 775 | 775 | 775 | 7,000 |
1988/01/13 | 775 | 775 | 775 | 775 | 2,000 |
1988/01/11 | 775 | 775 | 775 | 775 | 2,000 |
1988/01/08 | 780 | 783 | 775 | 775 | 10,000 |
1988/01/07 | 775 | 775 | 775 | 775 | 3,000 |
1988/01/06 | 760 | 770 | 760 | 770 | 4,000 |
1988/01/05 | 760 | 760 | 760 | 760 | 22,000 |
1988/01/04 | 760 | 760 | 760 | 760 | 5,000 |