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 |
---|---|---|---|---|---|
1994/12/30 | 598 | 598 | 598 | 598 | 2,000 |
1994/12/29 | 573 | 573 | 571 | 571 | 15,000 |
1994/12/28 | 575 | 575 | 573 | 573 | 22,000 |
1994/12/27 | 575 | 575 | 573 | 575 | 43,000 |
1994/12/26 | 575 | 575 | 575 | 575 | 20,000 |
1994/12/22 | 585 | 585 | 575 | 575 | 6,000 |
1994/12/21 | 570 | 580 | 570 | 570 | 10,000 |
1994/12/20 | 575 | 589 | 572 | 589 | 119,000 |
1994/12/19 | 560 | 570 | 560 | 570 | 5,000 |
1994/12/16 | 580 | 580 | 561 | 569 | 137,000 |
1994/12/15 | 583 | 583 | 582 | 582 | 19,000 |
1994/12/14 | 581 | 581 | 580 | 581 | 29,000 |
1994/12/13 | 598 | 598 | 590 | 590 | 8,000 |
1994/12/12 | 581 | 585 | 581 | 585 | 7,000 |
1994/12/09 | 570 | 575 | 570 | 575 | 61,000 |
1994/12/08 | 581 | 581 | 570 | 570 | 101,000 |
1994/12/07 | 582 | 585 | 581 | 585 | 11,000 |
1994/12/06 | 581 | 581 | 581 | 581 | 1,000 |
1994/12/05 | 605 | 605 | 605 | 605 | 9,000 |
1994/12/02 | 595 | 595 | 591 | 595 | 10,000 |
1994/12/01 | 577 | 600 | 575 | 600 | 23,000 |
1994/11/30 | 580 | 580 | 580 | 580 | 3,000 |
1994/11/29 | 576 | 586 | 576 | 586 | 5,000 |
1994/11/28 | 585 | 585 | 575 | 575 | 18,000 |
1994/11/25 | 580 | 585 | 576 | 580 | 21,000 |
1994/11/24 | 590 | 590 | 575 | 575 | 59,000 |
1994/11/22 | 590 | 595 | 590 | 595 | 34,000 |
1994/11/18 | 592 | 594 | 590 | 590 | 10,000 |
1994/11/16 | 591 | 591 | 590 | 590 | 10,000 |
1994/11/15 | 590 | 590 | 590 | 590 | 1,000 |
1994/11/14 | 597 | 597 | 597 | 597 | 1,000 |
1994/11/11 | 590 | 600 | 590 | 600 | 8,000 |
1994/11/10 | 595 | 596 | 595 | 596 | 9,000 |
1994/11/09 | 590 | 590 | 590 | 590 | 22,000 |
1994/11/08 | 593 | 593 | 590 | 590 | 14,000 |
1994/11/07 | 593 | 593 | 592 | 592 | 12,000 |
1994/11/04 | 593 | 598 | 593 | 598 | 4,000 |
1994/11/02 | 599 | 599 | 593 | 593 | 7,000 |
1994/11/01 | 592 | 599 | 592 | 599 | 21,000 |
1994/10/31 | 591 | 593 | 591 | 593 | 4,000 |
1994/10/28 | 592 | 600 | 590 | 599 | 35,000 |
1994/10/27 | 598 | 598 | 590 | 590 | 13,000 |
1994/10/26 | 600 | 600 | 592 | 592 | 26,000 |
1994/10/25 | 601 | 601 | 600 | 601 | 31,000 |
1994/10/24 | 602 | 605 | 601 | 601 | 23,000 |
1994/10/21 | 602 | 605 | 601 | 601 | 7,000 |
1994/10/20 | 617 | 617 | 603 | 603 | 5,000 |
1994/10/19 | 617 | 617 | 617 | 617 | 4,000 |
1994/10/18 | 622 | 622 | 617 | 617 | 4,000 |
1994/10/17 | 603 | 622 | 601 | 622 | 16,000 |
1994/10/14 | 603 | 603 | 602 | 603 | 5,000 |
1994/10/13 | 606 | 606 | 601 | 601 | 18,000 |
1994/10/12 | 606 | 606 | 600 | 600 | 6,000 |
1994/10/11 | 601 | 601 | 601 | 601 | 1,000 |
1994/10/07 | 601 | 601 | 601 | 601 | 16,000 |
1994/10/06 | 604 | 604 | 604 | 604 | 20,000 |
1994/10/05 | 610 | 610 | 605 | 607 | 10,000 |
1994/10/04 | 614 | 614 | 610 | 610 | 13,000 |
1994/10/03 | 610 | 610 | 610 | 610 | 1,000 |
1994/09/30 | 610 | 614 | 600 | 600 | 10,000 |
1994/09/29 | 614 | 615 | 610 | 610 | 18,000 |
1994/09/28 | 614 | 615 | 614 | 614 | 20,000 |
1994/09/27 | 615 | 615 | 615 | 615 | 19,000 |
1994/09/26 | 622 | 630 | 619 | 619 | 8,000 |
1994/09/22 | 621 | 625 | 621 | 622 | 20,000 |
1994/09/21 | 623 | 623 | 619 | 619 | 18,000 |
1994/09/20 | 624 | 625 | 620 | 620 | 41,000 |
1994/09/19 | 630 | 630 | 620 | 620 | 33,000 |
1994/09/16 | 625 | 626 | 625 | 625 | 19,000 |
1994/09/14 | 626 | 626 | 626 | 626 | 7,000 |
1994/09/13 | 630 | 630 | 629 | 630 | 23,000 |
1994/09/09 | 626 | 627 | 626 | 626 | 4,000 |
1994/09/08 | 626 | 626 | 626 | 626 | 1,000 |
1994/09/07 | 630 | 630 | 626 | 626 | 6,000 |
1994/09/06 | 632 | 632 | 631 | 631 | 42,000 |
1994/09/05 | 622 | 632 | 622 | 632 | 12,000 |
1994/09/02 | 643 | 643 | 632 | 632 | 8,000 |
1994/09/01 | 645 | 645 | 643 | 643 | 7,000 |
1994/08/31 | 650 | 650 | 650 | 650 | 2,000 |
1994/08/30 | 630 | 650 | 630 | 650 | 60,000 |
1994/08/29 | 635 | 639 | 630 | 639 | 27,000 |
1994/08/26 | 623 | 634 | 623 | 630 | 27,000 |
1994/08/25 | 629 | 635 | 628 | 635 | 45,000 |
1994/08/24 | 620 | 625 | 620 | 625 | 5,000 |
1994/08/23 | 625 | 625 | 622 | 624 | 29,000 |
1994/08/22 | 629 | 629 | 621 | 625 | 20,000 |
1994/08/19 | 627 | 627 | 625 | 625 | 29,000 |
1994/08/18 | 630 | 630 | 628 | 628 | 4,000 |
1994/08/17 | 627 | 627 | 626 | 626 | 2,000 |
1994/08/16 | 626 | 638 | 626 | 638 | 12,000 |
1994/08/15 | 625 | 626 | 625 | 626 | 4,000 |
1994/08/12 | 636 | 636 | 625 | 625 | 2,000 |
1994/08/11 | 625 | 636 | 625 | 636 | 15,000 |
1994/08/10 | 625 | 626 | 625 | 626 | 8,000 |
1994/08/09 | 626 | 626 | 626 | 626 | 7,000 |
1994/08/08 | 629 | 629 | 625 | 625 | 6,000 |
1994/08/05 | 632 | 632 | 630 | 630 | 5,000 |
1994/08/04 | 630 | 632 | 630 | 632 | 9,000 |
1994/08/03 | 629 | 631 | 629 | 630 | 40,000 |
1994/08/02 | 630 | 630 | 630 | 630 | 4,000 |
1994/08/01 | 640 | 640 | 630 | 630 | 15,000 |
1994/07/29 | 630 | 631 | 630 | 631 | 4,000 |
1994/07/28 | 629 | 629 | 627 | 627 | 22,000 |
1994/07/27 | 626 | 628 | 626 | 628 | 13,000 |
1994/07/26 | 625 | 626 | 625 | 626 | 4,000 |
1994/07/25 | 634 | 634 | 625 | 625 | 18,000 |
1994/07/22 | 630 | 635 | 629 | 629 | 12,000 |
1994/07/21 | 631 | 633 | 628 | 628 | 13,000 |
1994/07/20 | 630 | 630 | 630 | 630 | 21,000 |
1994/07/19 | 628 | 628 | 628 | 628 | 3,000 |
1994/07/18 | 630 | 630 | 625 | 625 | 3,000 |
1994/07/15 | 632 | 632 | 632 | 632 | 12,000 |
1994/07/14 | 637 | 637 | 632 | 632 | 15,000 |
1994/07/13 | 635 | 642 | 635 | 642 | 19,000 |
1994/07/12 | 638 | 639 | 632 | 632 | 37,000 |
1994/07/11 | 636 | 640 | 636 | 640 | 8,000 |
1994/07/08 | 644 | 644 | 636 | 636 | 6,000 |
1994/07/06 | 634 | 639 | 633 | 634 | 5,000 |
1994/07/05 | 635 | 635 | 633 | 633 | 12,000 |
1994/07/04 | 644 | 644 | 635 | 635 | 14,000 |
1994/07/01 | 648 | 648 | 631 | 639 | 25,000 |
1994/06/30 | 631 | 646 | 631 | 646 | 14,000 |
1994/06/29 | 645 | 645 | 636 | 636 | 10,000 |
1994/06/28 | 645 | 645 | 645 | 645 | 5,000 |
1994/06/27 | 630 | 631 | 630 | 631 | 3,000 |
1994/06/24 | 638 | 641 | 631 | 631 | 69,000 |
1994/06/23 | 640 | 648 | 640 | 648 | 8,000 |
1994/06/22 | 631 | 640 | 631 | 640 | 10,000 |
1994/06/21 | 655 | 656 | 654 | 654 | 14,000 |
1994/06/20 | 674 | 675 | 665 | 665 | 29,000 |
1994/06/17 | 655 | 685 | 655 | 676 | 250,000 |
1994/06/16 | 628 | 659 | 628 | 659 | 68,000 |
1994/06/15 | 630 | 630 | 625 | 625 | 16,000 |
1994/06/14 | 631 | 631 | 625 | 625 | 10,000 |
1994/06/13 | 635 | 635 | 628 | 630 | 37,000 |
1994/06/10 | 630 | 638 | 627 | 638 | 99,000 |
1994/06/09 | 623 | 627 | 623 | 627 | 21,000 |
1994/06/08 | 614 | 620 | 612 | 620 | 24,000 |
1994/06/07 | 619 | 619 | 613 | 614 | 6,000 |
1994/06/06 | 620 | 620 | 614 | 614 | 17,000 |
1994/06/03 | 612 | 615 | 612 | 613 | 12,000 |
1994/06/02 | 619 | 619 | 615 | 615 | 9,000 |
1994/06/01 | 620 | 620 | 610 | 610 | 34,000 |
1994/05/31 | 610 | 615 | 610 | 615 | 8,000 |
1994/05/30 | 620 | 620 | 616 | 620 | 12,000 |
1994/05/27 | 615 | 620 | 615 | 620 | 25,000 |
1994/05/26 | 611 | 620 | 611 | 620 | 10,000 |
1994/05/25 | 620 | 620 | 616 | 616 | 51,000 |
1994/05/24 | 620 | 625 | 600 | 624 | 125,000 |
1994/05/23 | 610 | 610 | 610 | 610 | 3,000 |
1994/05/20 | 620 | 620 | 620 | 620 | 5,000 |
1994/05/19 | 610 | 610 | 610 | 610 | 12,000 |
1994/05/18 | 611 | 615 | 610 | 610 | 16,000 |
1994/05/17 | 610 | 610 | 610 | 610 | 4,000 |
1994/05/16 | 613 | 613 | 606 | 606 | 33,000 |
1994/05/13 | 606 | 615 | 606 | 615 | 7,000 |
1994/05/12 | 620 | 620 | 601 | 601 | 44,000 |
1994/05/11 | 620 | 620 | 612 | 612 | 38,000 |
1994/05/10 | 620 | 621 | 620 | 620 | 14,000 |
1994/05/09 | 620 | 623 | 620 | 620 | 18,000 |
1994/05/06 | 620 | 623 | 620 | 620 | 10,000 |
1994/05/02 | 627 | 627 | 627 | 627 | 2,000 |
1994/04/28 | 620 | 620 | 620 | 620 | 5,000 |
1994/04/27 | 620 | 627 | 620 | 620 | 16,000 |
1994/04/26 | 621 | 621 | 620 | 620 | 19,000 |
1994/04/25 | 620 | 620 | 620 | 620 | 5,000 |
1994/04/22 | 618 | 620 | 618 | 620 | 8,000 |
1994/04/21 | 620 | 626 | 618 | 618 | 5,000 |
1994/04/20 | 630 | 630 | 630 | 630 | 11,000 |
1994/04/19 | 631 | 631 | 630 | 630 | 10,000 |
1994/04/18 | 639 | 639 | 630 | 631 | 7,000 |
1994/04/15 | 630 | 630 | 630 | 630 | 2,000 |
1994/04/14 | 630 | 630 | 630 | 630 | 2,000 |
1994/04/13 | 617 | 618 | 617 | 618 | 5,000 |
1994/04/12 | 616 | 620 | 616 | 617 | 6,000 |
1994/04/08 | 615 | 615 | 615 | 615 | 2,000 |
1994/04/07 | 611 | 615 | 611 | 615 | 6,000 |
1994/04/06 | 610 | 611 | 610 | 611 | 2,000 |
1994/04/05 | 611 | 611 | 610 | 610 | 12,000 |
1994/04/04 | 639 | 639 | 610 | 610 | 6,000 |
1994/04/01 | 621 | 639 | 621 | 639 | 6,000 |
1994/03/31 | 620 | 620 | 620 | 620 | 3,000 |
1994/03/30 | 625 | 625 | 625 | 625 | 1,000 |
1994/03/29 | 631 | 639 | 630 | 630 | 8,000 |
1994/03/28 | 640 | 640 | 631 | 631 | 14,000 |
1994/03/25 | 650 | 654 | 650 | 654 | 41,000 |
1994/03/24 | 635 | 655 | 633 | 655 | 41,000 |
1994/03/23 | 644 | 644 | 635 | 636 | 10,000 |
1994/03/22 | 635 | 644 | 630 | 644 | 21,000 |
1994/03/18 | 641 | 645 | 631 | 635 | 17,000 |
1994/03/17 | 638 | 638 | 638 | 638 | 6,000 |
1994/03/15 | 639 | 639 | 625 | 625 | 2,000 |
1994/03/14 | 630 | 640 | 620 | 640 | 22,000 |
1994/03/11 | 620 | 620 | 620 | 620 | 15,000 |
1994/03/10 | 621 | 621 | 620 | 620 | 6,000 |
1994/03/09 | 615 | 620 | 615 | 620 | 6,000 |
1994/03/08 | 628 | 628 | 620 | 620 | 8,000 |
1994/03/07 | 620 | 630 | 612 | 628 | 14,000 |
1994/03/04 | 613 | 619 | 613 | 619 | 4,000 |
1994/03/03 | 606 | 608 | 606 | 608 | 7,000 |
1994/03/02 | 620 | 620 | 610 | 618 | 20,000 |
1994/03/01 | 611 | 615 | 606 | 607 | 54,000 |
1994/02/28 | 631 | 631 | 620 | 625 | 19,000 |
1994/02/25 | 614 | 642 | 614 | 641 | 23,000 |
1994/02/24 | 610 | 611 | 605 | 611 | 6,000 |
1994/02/23 | 602 | 610 | 602 | 610 | 17,000 |
1994/02/22 | 615 | 615 | 610 | 610 | 8,000 |
1994/02/21 | 610 | 610 | 610 | 610 | 9,000 |
1994/02/18 | 610 | 610 | 602 | 602 | 14,000 |
1994/02/17 | 608 | 611 | 605 | 611 | 26,000 |
1994/02/16 | 602 | 615 | 602 | 615 | 29,000 |
1994/02/15 | 610 | 610 | 601 | 601 | 18,000 |
1994/02/14 | 605 | 610 | 605 | 610 | 7,000 |
1994/02/10 | 601 | 605 | 601 | 605 | 11,000 |
1994/02/09 | 605 | 605 | 600 | 601 | 39,000 |
1994/02/08 | 601 | 610 | 601 | 605 | 29,000 |
1994/02/07 | 610 | 610 | 605 | 610 | 21,000 |
1994/02/04 | 610 | 610 | 602 | 610 | 21,000 |
1994/02/03 | 617 | 617 | 602 | 611 | 211,000 |
1994/02/02 | 625 | 625 | 620 | 620 | 3,000 |
1994/02/01 | 625 | 625 | 620 | 620 | 13,000 |
1994/01/31 | 601 | 628 | 601 | 620 | 21,000 |
1994/01/28 | 601 | 601 | 601 | 601 | 3,000 |
1994/01/27 | 600 | 609 | 600 | 609 | 11,000 |
1994/01/26 | 592 | 592 | 591 | 591 | 5,000 |
1994/01/25 | 600 | 600 | 590 | 590 | 24,000 |
1994/01/24 | 600 | 600 | 590 | 590 | 24,000 |
1994/01/21 | 600 | 600 | 595 | 595 | 9,000 |
1994/01/20 | 600 | 600 | 590 | 591 | 29,000 |
1994/01/19 | 590 | 600 | 590 | 600 | 12,000 |
1994/01/18 | 600 | 600 | 590 | 590 | 3,000 |
1994/01/17 | 600 | 600 | 600 | 600 | 2,000 |
1994/01/14 | 591 | 600 | 585 | 585 | 42,000 |
1994/01/13 | 600 | 600 | 590 | 593 | 52,000 |
1994/01/12 | 591 | 604 | 590 | 602 | 38,000 |
1994/01/11 | 591 | 600 | 591 | 600 | 8,000 |
1994/01/10 | 595 | 595 | 590 | 590 | 3,000 |
1994/01/07 | 591 | 591 | 585 | 585 | 11,000 |
1994/01/06 | 590 | 591 | 590 | 590 | 11,000 |
1994/01/05 | 600 | 600 | 590 | 590 | 24,000 |
1994/01/04 | 600 | 600 | 600 | 600 | 2,000 |