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 |
---|---|---|---|---|---|
1993/12/30 | 594 | 600 | 590 | 600 | 4,000 |
1993/12/29 | 585 | 585 | 584 | 584 | 16,000 |
1993/12/28 | 587 | 587 | 585 | 585 | 4,000 |
1993/12/27 | 591 | 591 | 590 | 590 | 6,000 |
1993/12/24 | 608 | 608 | 590 | 590 | 12,000 |
1993/12/22 | 586 | 609 | 586 | 600 | 8,000 |
1993/12/21 | 582 | 583 | 582 | 582 | 14,000 |
1993/12/20 | 605 | 605 | 591 | 591 | 30,000 |
1993/12/17 | 595 | 600 | 590 | 600 | 9,000 |
1993/12/16 | 590 | 590 | 590 | 590 | 2,000 |
1993/12/15 | 582 | 582 | 582 | 582 | 2,000 |
1993/12/14 | 580 | 581 | 580 | 581 | 8,000 |
1993/12/13 | 577 | 577 | 577 | 577 | 2,000 |
1993/12/10 | 585 | 590 | 576 | 576 | 10,000 |
1993/12/08 | 576 | 576 | 571 | 575 | 22,000 |
1993/12/07 | 576 | 576 | 575 | 576 | 4,000 |
1993/12/06 | 583 | 583 | 576 | 576 | 3,000 |
1993/12/03 | 600 | 600 | 585 | 585 | 21,000 |
1993/12/02 | 570 | 595 | 566 | 575 | 65,000 |
1993/12/01 | 567 | 570 | 560 | 560 | 96,000 |
1993/11/30 | 550 | 570 | 550 | 570 | 51,000 |
1993/11/29 | 560 | 560 | 550 | 550 | 103,000 |
1993/11/26 | 565 | 570 | 560 | 560 | 73,000 |
1993/11/25 | 561 | 570 | 561 | 565 | 28,000 |
1993/11/24 | 552 | 570 | 550 | 550 | 140,000 |
1993/11/22 | 590 | 590 | 550 | 550 | 109,000 |
1993/11/19 | 601 | 602 | 595 | 595 | 101,000 |
1993/11/18 | 605 | 606 | 602 | 602 | 20,000 |
1993/11/17 | 613 | 613 | 605 | 605 | 39,000 |
1993/11/16 | 608 | 610 | 601 | 605 | 45,000 |
1993/11/15 | 621 | 621 | 605 | 605 | 8,000 |
1993/11/12 | 612 | 615 | 601 | 613 | 27,000 |
1993/11/11 | 601 | 605 | 601 | 602 | 15,000 |
1993/11/10 | 610 | 610 | 600 | 600 | 47,000 |
1993/11/09 | 627 | 627 | 615 | 615 | 32,000 |
1993/11/08 | 611 | 627 | 611 | 627 | 10,000 |
1993/11/05 | 630 | 635 | 610 | 611 | 65,000 |
1993/11/04 | 635 | 640 | 635 | 635 | 19,000 |
1993/11/02 | 635 | 640 | 635 | 640 | 21,000 |
1993/11/01 | 645 | 646 | 635 | 635 | 25,000 |
1993/10/29 | 629 | 644 | 629 | 635 | 19,000 |
1993/10/28 | 652 | 652 | 630 | 630 | 25,000 |
1993/10/27 | 675 | 675 | 660 | 660 | 31,000 |
1993/10/26 | 676 | 676 | 670 | 670 | 20,000 |
1993/10/25 | 682 | 682 | 678 | 678 | 17,000 |
1993/10/22 | 677 | 678 | 677 | 677 | 8,000 |
1993/10/21 | 680 | 680 | 676 | 676 | 6,000 |
1993/10/20 | 679 | 685 | 679 | 685 | 15,000 |
1993/10/19 | 679 | 679 | 679 | 679 | 17,000 |
1993/10/18 | 698 | 699 | 688 | 699 | 11,000 |
1993/10/15 | 680 | 681 | 680 | 680 | 5,000 |
1993/10/14 | 681 | 681 | 680 | 680 | 9,000 |
1993/10/13 | 690 | 690 | 680 | 680 | 18,000 |
1993/10/12 | 685 | 685 | 685 | 685 | 6,000 |
1993/10/08 | 682 | 690 | 682 | 690 | 5,000 |
1993/10/07 | 682 | 690 | 682 | 685 | 10,000 |
1993/10/06 | 680 | 682 | 680 | 682 | 11,000 |
1993/10/05 | 690 | 690 | 680 | 680 | 15,000 |
1993/10/04 | 705 | 705 | 690 | 690 | 2,000 |
1993/10/01 | 709 | 709 | 690 | 690 | 10,000 |
1993/09/30 | 690 | 690 | 690 | 690 | 6,000 |
1993/09/29 | 692 | 692 | 685 | 689 | 17,000 |
1993/09/28 | 700 | 700 | 691 | 691 | 13,000 |
1993/09/27 | 713 | 713 | 710 | 710 | 5,000 |
1993/09/24 | 700 | 710 | 700 | 710 | 22,000 |
1993/09/22 | 700 | 700 | 693 | 695 | 24,000 |
1993/09/21 | 701 | 701 | 701 | 701 | 6,000 |
1993/09/20 | 710 | 715 | 686 | 686 | 91,000 |
1993/09/17 | 719 | 720 | 715 | 720 | 72,000 |
1993/09/16 | 723 | 723 | 723 | 723 | 1,000 |
1993/09/14 | 714 | 724 | 714 | 724 | 4,000 |
1993/09/13 | 725 | 725 | 725 | 725 | 8,000 |
1993/09/09 | 728 | 728 | 710 | 710 | 16,000 |
1993/09/08 | 705 | 730 | 705 | 730 | 10,000 |
1993/09/07 | 715 | 715 | 705 | 705 | 34,000 |
1993/09/06 | 711 | 725 | 711 | 715 | 10,000 |
1993/09/03 | 710 | 715 | 710 | 715 | 11,000 |
1993/09/02 | 715 | 715 | 710 | 710 | 6,000 |
1993/09/01 | 710 | 710 | 705 | 710 | 14,000 |
1993/08/31 | 705 | 710 | 705 | 710 | 18,000 |
1993/08/30 | 706 | 706 | 705 | 705 | 9,000 |
1993/08/27 | 706 | 710 | 706 | 710 | 9,000 |
1993/08/26 | 711 | 711 | 710 | 710 | 9,000 |
1993/08/25 | 720 | 720 | 710 | 710 | 8,000 |
1993/08/24 | 706 | 706 | 706 | 706 | 6,000 |
1993/08/23 | 701 | 706 | 701 | 706 | 7,000 |
1993/08/20 | 700 | 701 | 700 | 701 | 5,000 |
1993/08/19 | 706 | 706 | 704 | 704 | 4,000 |
1993/08/18 | 718 | 718 | 713 | 713 | 17,000 |
1993/08/17 | 710 | 718 | 710 | 718 | 18,000 |
1993/08/16 | 700 | 710 | 700 | 710 | 3,000 |
1993/08/13 | 710 | 720 | 710 | 710 | 39,000 |
1993/08/12 | 710 | 710 | 705 | 710 | 32,000 |
1993/08/11 | 697 | 700 | 697 | 700 | 3,000 |
1993/08/10 | 695 | 695 | 695 | 695 | 2,000 |
1993/08/09 | 696 | 696 | 696 | 696 | 3,000 |
1993/08/06 | 700 | 700 | 696 | 696 | 3,000 |
1993/08/05 | 696 | 696 | 695 | 695 | 6,000 |
1993/08/04 | 695 | 700 | 695 | 700 | 19,000 |
1993/08/03 | 703 | 703 | 695 | 695 | 17,000 |
1993/08/02 | 701 | 701 | 701 | 701 | 2,000 |
1993/07/30 | 714 | 714 | 701 | 701 | 12,000 |
1993/07/29 | 700 | 709 | 700 | 709 | 2,000 |
1993/07/28 | 700 | 700 | 700 | 700 | 1,000 |
1993/07/27 | 700 | 700 | 690 | 690 | 4,000 |
1993/07/23 | 700 | 710 | 700 | 710 | 24,000 |
1993/07/22 | 705 | 705 | 685 | 685 | 26,000 |
1993/07/21 | 700 | 708 | 700 | 700 | 10,000 |
1993/07/20 | 710 | 715 | 710 | 710 | 14,000 |
1993/07/19 | 690 | 711 | 690 | 710 | 8,000 |
1993/07/16 | 687 | 693 | 685 | 685 | 52,000 |
1993/07/15 | 696 | 696 | 690 | 690 | 20,000 |
1993/07/14 | 690 | 690 | 690 | 690 | 12,000 |
1993/07/13 | 700 | 700 | 690 | 690 | 17,000 |
1993/07/12 | 687 | 687 | 687 | 687 | 2,000 |
1993/07/09 | 695 | 700 | 687 | 700 | 10,000 |
1993/07/08 | 685 | 687 | 685 | 687 | 11,000 |
1993/07/06 | 685 | 687 | 685 | 687 | 2,000 |
1993/07/05 | 690 | 690 | 685 | 685 | 10,000 |
1993/07/02 | 703 | 703 | 700 | 700 | 14,000 |
1993/07/01 | 703 | 703 | 703 | 703 | 6,000 |
1993/06/30 | 718 | 720 | 713 | 713 | 32,000 |
1993/06/29 | 685 | 714 | 685 | 709 | 17,000 |
1993/06/28 | 705 | 705 | 690 | 690 | 18,000 |
1993/06/25 | 705 | 705 | 700 | 700 | 3,000 |
1993/06/24 | 685 | 695 | 685 | 695 | 9,000 |
1993/06/23 | 705 | 709 | 700 | 700 | 6,000 |
1993/06/22 | 668 | 705 | 668 | 705 | 27,000 |
1993/06/21 | 693 | 693 | 673 | 673 | 7,000 |
1993/06/18 | 693 | 693 | 686 | 688 | 10,000 |
1993/06/17 | 696 | 697 | 690 | 692 | 31,000 |
1993/06/16 | 722 | 722 | 681 | 686 | 17,000 |
1993/06/15 | 725 | 725 | 720 | 725 | 20,000 |
1993/06/14 | 739 | 739 | 739 | 739 | 4,000 |
1993/06/11 | 738 | 739 | 735 | 739 | 14,000 |
1993/06/10 | 745 | 745 | 735 | 739 | 31,000 |
1993/06/08 | 753 | 755 | 750 | 750 | 46,000 |
1993/06/07 | 752 | 758 | 751 | 753 | 24,000 |
1993/06/04 | 762 | 762 | 750 | 750 | 41,000 |
1993/06/03 | 762 | 762 | 755 | 762 | 31,000 |
1993/06/02 | 770 | 772 | 762 | 762 | 230,000 |
1993/06/01 | 758 | 777 | 758 | 769 | 452,000 |
1993/05/31 | 762 | 762 | 751 | 757 | 20,000 |
1993/05/28 | 760 | 760 | 758 | 760 | 71,000 |
1993/05/27 | 760 | 766 | 755 | 763 | 202,000 |
1993/05/26 | 750 | 755 | 745 | 755 | 39,000 |
1993/05/25 | 753 | 754 | 740 | 750 | 111,000 |
1993/05/24 | 753 | 760 | 752 | 759 | 79,000 |
1993/05/21 | 748 | 760 | 740 | 740 | 338,000 |
1993/05/20 | 745 | 749 | 740 | 740 | 156,000 |
1993/05/19 | 750 | 768 | 740 | 740 | 371,000 |
1993/05/18 | 737 | 737 | 730 | 730 | 47,000 |
1993/05/17 | 735 | 735 | 735 | 735 | 4,000 |
1993/05/14 | 740 | 750 | 730 | 735 | 15,000 |
1993/05/13 | 750 | 755 | 749 | 749 | 18,000 |
1993/05/12 | 765 | 765 | 750 | 759 | 28,000 |
1993/05/11 | 770 | 770 | 760 | 765 | 23,000 |
1993/05/10 | 760 | 765 | 755 | 755 | 30,000 |
1993/05/07 | 755 | 770 | 746 | 750 | 321,000 |
1993/05/06 | 720 | 750 | 720 | 750 | 115,000 |
1993/04/28 | 705 | 720 | 700 | 720 | 14,000 |
1993/04/27 | 695 | 700 | 695 | 700 | 8,000 |
1993/04/26 | 672 | 700 | 672 | 690 | 16,000 |
1993/04/23 | 700 | 700 | 680 | 680 | 7,000 |
1993/04/22 | 695 | 695 | 690 | 690 | 4,000 |
1993/04/21 | 720 | 720 | 690 | 690 | 12,000 |
1993/04/20 | 709 | 720 | 702 | 715 | 67,000 |
1993/04/19 | 709 | 709 | 700 | 700 | 16,000 |
1993/04/16 | 710 | 720 | 710 | 711 | 20,000 |
1993/04/15 | 696 | 710 | 696 | 710 | 15,000 |
1993/04/14 | 700 | 710 | 700 | 700 | 24,000 |
1993/04/13 | 695 | 700 | 695 | 695 | 11,000 |
1993/04/12 | 695 | 695 | 695 | 695 | 9,000 |
1993/04/09 | 695 | 695 | 695 | 695 | 4,000 |
1993/04/08 | 715 | 715 | 685 | 685 | 25,000 |
1993/04/07 | 672 | 700 | 672 | 700 | 27,000 |
1993/04/06 | 720 | 720 | 675 | 682 | 30,000 |
1993/04/05 | 720 | 725 | 700 | 720 | 57,000 |
1993/04/02 | 710 | 750 | 710 | 750 | 105,000 |
1993/04/01 | 697 | 700 | 685 | 700 | 73,000 |
1993/03/31 | 690 | 698 | 689 | 690 | 28,000 |
1993/03/30 | 690 | 690 | 680 | 690 | 24,000 |
1993/03/29 | 690 | 690 | 685 | 690 | 33,000 |
1993/03/26 | 670 | 685 | 670 | 680 | 11,000 |
1993/03/25 | 670 | 677 | 651 | 651 | 25,000 |
1993/03/24 | 646 | 670 | 646 | 670 | 32,000 |
1993/03/23 | 646 | 650 | 645 | 650 | 23,000 |
1993/03/22 | 634 | 639 | 634 | 639 | 3,000 |
1993/03/19 | 635 | 639 | 629 | 639 | 15,000 |
1993/03/18 | 616 | 640 | 616 | 639 | 16,000 |
1993/03/17 | 611 | 612 | 610 | 612 | 10,000 |
1993/03/16 | 620 | 620 | 614 | 614 | 7,000 |
1993/03/15 | 611 | 611 | 603 | 609 | 6,000 |
1993/03/12 | 635 | 635 | 621 | 621 | 3,000 |
1993/03/11 | 624 | 629 | 624 | 629 | 2,000 |
1993/03/10 | 624 | 629 | 624 | 629 | 11,000 |
1993/03/09 | 639 | 639 | 639 | 639 | 32,000 |
1993/03/08 | 585 | 620 | 580 | 619 | 13,000 |
1993/03/05 | 590 | 590 | 590 | 590 | 9,000 |
1993/03/04 | 590 | 590 | 590 | 590 | 1,000 |
1993/03/03 | 585 | 595 | 585 | 590 | 6,000 |
1993/03/02 | 585 | 585 | 580 | 585 | 9,000 |
1993/03/01 | 580 | 584 | 580 | 580 | 30,000 |
1993/02/26 | 586 | 586 | 585 | 585 | 2,000 |
1993/02/25 | 599 | 599 | 585 | 585 | 30,000 |
1993/02/24 | 585 | 590 | 581 | 585 | 44,000 |
1993/02/23 | 572 | 598 | 572 | 585 | 12,000 |
1993/02/22 | 575 | 580 | 570 | 570 | 55,000 |
1993/02/19 | 585 | 585 | 578 | 578 | 51,000 |
1993/02/18 | 590 | 590 | 589 | 590 | 11,000 |
1993/02/17 | 585 | 585 | 585 | 585 | 14,000 |
1993/02/16 | 590 | 590 | 585 | 585 | 14,000 |
1993/02/15 | 590 | 590 | 590 | 590 | 10,000 |
1993/02/12 | 590 | 590 | 589 | 589 | 46,000 |
1993/02/10 | 595 | 595 | 590 | 590 | 41,000 |
1993/02/09 | 598 | 600 | 595 | 595 | 35,000 |
1993/02/08 | 600 | 600 | 595 | 598 | 20,000 |
1993/02/05 | 600 | 600 | 595 | 600 | 15,000 |
1993/02/04 | 600 | 600 | 596 | 596 | 19,000 |
1993/02/03 | 596 | 600 | 596 | 596 | 19,000 |
1993/02/02 | 600 | 600 | 590 | 595 | 28,000 |
1993/02/01 | 600 | 600 | 600 | 600 | 10,000 |
1993/01/29 | 599 | 599 | 597 | 597 | 10,000 |
1993/01/28 | 597 | 597 | 597 | 597 | 1,000 |
1993/01/27 | 597 | 597 | 597 | 597 | 8,000 |
1993/01/26 | 575 | 592 | 575 | 592 | 15,000 |
1993/01/25 | 605 | 605 | 571 | 571 | 74,000 |
1993/01/22 | 605 | 605 | 599 | 599 | 44,000 |
1993/01/21 | 609 | 610 | 603 | 603 | 40,000 |
1993/01/20 | 605 | 610 | 603 | 609 | 34,000 |
1993/01/19 | 605 | 605 | 604 | 604 | 44,000 |
1993/01/18 | 602 | 606 | 600 | 606 | 23,000 |
1993/01/14 | 630 | 630 | 610 | 610 | 9,000 |
1993/01/12 | 623 | 640 | 623 | 640 | 11,000 |
1993/01/11 | 627 | 627 | 627 | 627 | 8,000 |
1993/01/08 | 627 | 627 | 627 | 627 | 2,000 |
1993/01/07 | 650 | 650 | 627 | 627 | 20,000 |
1993/01/06 | 640 | 640 | 640 | 640 | 1,000 |
1993/01/05 | 640 | 641 | 640 | 640 | 20,000 |