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 |
---|---|---|---|---|---|
1998/12/30 | 410 | 410 | 410 | 410 | 6,000 |
1998/12/29 | 410 | 410 | 410 | 410 | 3,000 |
1998/12/25 | 410 | 415 | 410 | 415 | 15,000 |
1998/12/24 | 410 | 410 | 410 | 410 | 5,000 |
1998/12/22 | 415 | 415 | 410 | 410 | 10,000 |
1998/12/21 | 410 | 410 | 410 | 410 | 21,000 |
1998/12/18 | 415 | 415 | 410 | 410 | 33,000 |
1998/12/17 | 415 | 415 | 415 | 415 | 10,000 |
1998/12/16 | 410 | 412 | 410 | 410 | 32,000 |
1998/12/15 | 410 | 410 | 410 | 410 | 44,000 |
1998/12/14 | 417 | 417 | 410 | 410 | 92,000 |
1998/12/11 | 415 | 417 | 415 | 417 | 20,000 |
1998/12/10 | 411 | 417 | 411 | 417 | 15,000 |
1998/12/09 | 412 | 414 | 411 | 412 | 36,000 |
1998/12/08 | 412 | 414 | 412 | 413 | 15,000 |
1998/12/07 | 412 | 412 | 412 | 412 | 2,000 |
1998/12/04 | 417 | 417 | 412 | 412 | 32,000 |
1998/12/02 | 415 | 415 | 415 | 415 | 28,000 |
1998/12/01 | 419 | 419 | 414 | 414 | 31,000 |
1998/11/30 | 415 | 420 | 415 | 420 | 16,000 |
1998/11/27 | 415 | 418 | 414 | 418 | 22,000 |
1998/11/26 | 413 | 415 | 412 | 415 | 5,000 |
1998/11/25 | 411 | 414 | 411 | 414 | 37,000 |
1998/11/24 | 411 | 411 | 411 | 411 | 2,000 |
1998/11/20 | 410 | 415 | 410 | 415 | 19,000 |
1998/11/19 | 411 | 412 | 411 | 412 | 19,000 |
1998/11/18 | 411 | 411 | 408 | 410 | 28,000 |
1998/11/17 | 410 | 410 | 410 | 410 | 5,000 |
1998/11/16 | 410 | 411 | 409 | 411 | 22,000 |
1998/11/13 | 410 | 410 | 410 | 410 | 5,000 |
1998/11/12 | 413 | 413 | 410 | 410 | 32,000 |
1998/11/11 | 410 | 410 | 410 | 410 | 4,000 |
1998/11/09 | 410 | 410 | 410 | 410 | 6,000 |
1998/11/06 | 406 | 406 | 406 | 406 | 1,000 |
1998/11/05 | 410 | 410 | 406 | 406 | 22,000 |
1998/11/04 | 408 | 409 | 408 | 408 | 8,000 |
1998/11/02 | 405 | 405 | 405 | 405 | 11,000 |
1998/10/30 | 409 | 409 | 405 | 405 | 38,000 |
1998/10/29 | 408 | 409 | 407 | 407 | 47,000 |
1998/10/28 | 409 | 409 | 409 | 409 | 10,000 |
1998/10/27 | 410 | 410 | 407 | 408 | 34,000 |
1998/10/26 | 410 | 410 | 408 | 410 | 11,000 |
1998/10/23 | 411 | 411 | 410 | 410 | 15,000 |
1998/10/22 | 409 | 410 | 407 | 407 | 22,000 |
1998/10/21 | 407 | 410 | 407 | 409 | 28,000 |
1998/10/20 | 410 | 410 | 410 | 410 | 17,000 |
1998/10/19 | 410 | 410 | 407 | 407 | 6,000 |
1998/10/16 | 408 | 410 | 407 | 410 | 9,000 |
1998/10/15 | 412 | 416 | 405 | 405 | 71,000 |
1998/10/14 | 405 | 412 | 405 | 412 | 7,000 |
1998/10/13 | 412 | 412 | 400 | 407 | 50,000 |
1998/10/12 | 415 | 415 | 412 | 412 | 8,000 |
1998/10/09 | 418 | 422 | 415 | 419 | 25,000 |
1998/10/08 | 425 | 425 | 419 | 419 | 39,000 |
1998/10/07 | 420 | 420 | 420 | 420 | 6,000 |
1998/10/06 | 420 | 425 | 420 | 425 | 9,000 |
1998/10/05 | 425 | 425 | 423 | 425 | 12,000 |
1998/10/02 | 433 | 433 | 425 | 425 | 37,000 |
1998/10/01 | 438 | 438 | 433 | 433 | 26,000 |
1998/09/30 | 438 | 440 | 438 | 438 | 9,000 |
1998/09/29 | 440 | 440 | 438 | 438 | 21,000 |
1998/09/28 | 440 | 440 | 440 | 440 | 8,000 |
1998/09/25 | 452 | 452 | 452 | 452 | 9,000 |
1998/09/24 | 456 | 458 | 451 | 455 | 42,000 |
1998/09/22 | 450 | 455 | 450 | 455 | 59,000 |
1998/09/21 | 450 | 451 | 448 | 450 | 38,000 |
1998/09/18 | 451 | 451 | 449 | 450 | 40,000 |
1998/09/17 | 445 | 452 | 443 | 451 | 73,000 |
1998/09/16 | 443 | 445 | 443 | 445 | 16,000 |
1998/09/14 | 446 | 450 | 444 | 449 | 31,000 |
1998/09/11 | 450 | 450 | 445 | 450 | 77,000 |
1998/09/10 | 452 | 452 | 450 | 450 | 28,000 |
1998/09/09 | 445 | 450 | 445 | 450 | 21,000 |
1998/09/08 | 443 | 445 | 443 | 445 | 14,000 |
1998/09/07 | 442 | 442 | 441 | 441 | 6,000 |
1998/09/04 | 441 | 445 | 441 | 445 | 56,000 |
1998/09/03 | 441 | 441 | 441 | 441 | 1,000 |
1998/09/02 | 444 | 444 | 443 | 443 | 8,000 |
1998/09/01 | 442 | 442 | 440 | 440 | 41,000 |
1998/08/31 | 440 | 442 | 440 | 442 | 33,000 |
1998/08/28 | 440 | 440 | 440 | 440 | 80,000 |
1998/08/27 | 440 | 440 | 440 | 440 | 1,000 |
1998/08/26 | 442 | 443 | 442 | 443 | 28,000 |
1998/08/25 | 442 | 442 | 440 | 441 | 20,000 |
1998/08/24 | 442 | 442 | 440 | 440 | 18,000 |
1998/08/21 | 440 | 440 | 440 | 440 | 2,000 |
1998/08/20 | 443 | 443 | 441 | 441 | 4,000 |
1998/08/19 | 447 | 447 | 442 | 445 | 33,000 |
1998/08/18 | 445 | 446 | 442 | 442 | 30,000 |
1998/08/17 | 440 | 441 | 437 | 441 | 25,000 |
1998/08/14 | 440 | 441 | 440 | 440 | 6,000 |
1998/08/13 | 437 | 441 | 437 | 441 | 9,000 |
1998/08/12 | 438 | 441 | 438 | 438 | 32,000 |
1998/08/11 | 438 | 438 | 438 | 438 | 21,000 |
1998/08/10 | 438 | 440 | 438 | 438 | 20,000 |
1998/08/07 | 440 | 441 | 438 | 438 | 19,000 |
1998/08/06 | 438 | 438 | 438 | 438 | 2,000 |
1998/08/05 | 439 | 440 | 438 | 440 | 39,000 |
1998/08/04 | 439 | 440 | 439 | 440 | 19,000 |
1998/08/03 | 440 | 442 | 438 | 442 | 33,000 |
1998/07/31 | 439 | 439 | 439 | 439 | 1,000 |
1998/07/30 | 438 | 438 | 437 | 437 | 18,000 |
1998/07/29 | 437 | 439 | 437 | 439 | 19,000 |
1998/07/28 | 437 | 439 | 437 | 437 | 54,000 |
1998/07/27 | 437 | 438 | 437 | 437 | 14,000 |
1998/07/24 | 438 | 438 | 437 | 438 | 18,000 |
1998/07/23 | 435 | 435 | 435 | 435 | 2,000 |
1998/07/22 | 439 | 439 | 435 | 435 | 9,000 |
1998/07/21 | 440 | 440 | 435 | 435 | 53,000 |
1998/07/17 | 440 | 440 | 439 | 439 | 13,000 |
1998/07/16 | 440 | 440 | 440 | 440 | 1,000 |
1998/07/15 | 442 | 442 | 436 | 440 | 22,000 |
1998/07/14 | 440 | 440 | 436 | 439 | 19,000 |
1998/07/13 | 443 | 443 | 440 | 440 | 53,000 |
1998/07/10 | 444 | 446 | 439 | 443 | 42,000 |
1998/07/09 | 439 | 439 | 439 | 439 | 10,000 |
1998/07/08 | 440 | 443 | 440 | 443 | 26,000 |
1998/07/07 | 434 | 435 | 434 | 435 | 17,000 |
1998/07/06 | 437 | 437 | 433 | 433 | 66,000 |
1998/07/03 | 436 | 440 | 436 | 438 | 21,000 |
1998/07/02 | 439 | 440 | 433 | 435 | 57,000 |
1998/07/01 | 438 | 438 | 435 | 435 | 29,000 |
1998/06/30 | 432 | 440 | 432 | 435 | 31,000 |
1998/06/29 | 436 | 440 | 436 | 440 | 22,000 |
1998/06/26 | 432 | 435 | 432 | 435 | 14,000 |
1998/06/25 | 434 | 437 | 432 | 432 | 56,000 |
1998/06/24 | 436 | 440 | 435 | 435 | 57,000 |
1998/06/23 | 438 | 440 | 437 | 437 | 67,000 |
1998/06/22 | 438 | 438 | 436 | 436 | 17,000 |
1998/06/19 | 438 | 444 | 438 | 444 | 24,000 |
1998/06/18 | 442 | 445 | 442 | 445 | 38,000 |
1998/06/17 | 440 | 442 | 438 | 442 | 21,000 |
1998/06/16 | 440 | 443 | 438 | 443 | 14,000 |
1998/06/15 | 437 | 441 | 437 | 438 | 28,000 |
1998/06/12 | 440 | 443 | 436 | 438 | 37,000 |
1998/06/11 | 442 | 443 | 440 | 440 | 51,000 |
1998/06/10 | 445 | 449 | 442 | 442 | 50,000 |
1998/06/09 | 449 | 449 | 445 | 445 | 45,000 |
1998/06/08 | 445 | 449 | 445 | 449 | 11,000 |
1998/06/05 | 446 | 449 | 445 | 445 | 56,000 |
1998/06/04 | 446 | 446 | 446 | 446 | 16,000 |
1998/06/03 | 446 | 448 | 446 | 446 | 6,000 |
1998/06/02 | 450 | 452 | 446 | 446 | 33,000 |
1998/06/01 | 450 | 450 | 450 | 450 | 11,000 |
1998/05/29 | 449 | 449 | 446 | 446 | 3,000 |
1998/05/28 | 445 | 446 | 445 | 446 | 32,000 |
1998/05/27 | 446 | 446 | 445 | 445 | 2,000 |
1998/05/26 | 441 | 449 | 440 | 440 | 28,000 |
1998/05/25 | 450 | 450 | 440 | 440 | 12,000 |
1998/05/22 | 440 | 450 | 440 | 440 | 31,000 |
1998/05/21 | 436 | 440 | 436 | 436 | 38,000 |
1998/05/20 | 436 | 442 | 436 | 436 | 17,000 |
1998/05/19 | 421 | 444 | 421 | 433 | 116,000 |
1998/05/18 | 450 | 450 | 411 | 411 | 77,000 |
1998/05/15 | 450 | 453 | 450 | 450 | 50,000 |
1998/05/14 | 450 | 455 | 450 | 450 | 70,000 |
1998/05/13 | 450 | 455 | 450 | 450 | 62,000 |
1998/05/12 | 463 | 463 | 455 | 455 | 63,000 |
1998/05/11 | 457 | 464 | 457 | 458 | 28,000 |
1998/05/08 | 460 | 465 | 457 | 457 | 27,000 |
1998/05/07 | 460 | 460 | 457 | 457 | 71,000 |
1998/05/06 | 465 | 465 | 461 | 461 | 10,000 |
1998/05/01 | 462 | 462 | 462 | 462 | 2,000 |
1998/04/30 | 465 | 465 | 462 | 462 | 26,000 |
1998/04/28 | 460 | 465 | 460 | 462 | 9,000 |
1998/04/27 | 466 | 470 | 465 | 465 | 44,000 |
1998/04/24 | 470 | 470 | 465 | 465 | 37,000 |
1998/04/23 | 470 | 471 | 466 | 468 | 27,000 |
1998/04/22 | 470 | 471 | 468 | 468 | 41,000 |
1998/04/21 | 470 | 473 | 470 | 470 | 37,000 |
1998/04/20 | 475 | 475 | 475 | 475 | 6,000 |
1998/04/17 | 470 | 470 | 470 | 470 | 8,000 |
1998/04/16 | 470 | 470 | 470 | 470 | 1,000 |
1998/04/15 | 467 | 470 | 467 | 470 | 2,000 |
1998/04/14 | 470 | 470 | 467 | 470 | 14,000 |
1998/04/13 | 470 | 470 | 470 | 470 | 11,000 |
1998/04/10 | 466 | 466 | 465 | 465 | 5,000 |
1998/04/09 | 470 | 474 | 470 | 470 | 39,000 |
1998/04/08 | 475 | 475 | 475 | 475 | 6,000 |
1998/04/07 | 470 | 470 | 470 | 470 | 2,000 |
1998/04/06 | 466 | 470 | 466 | 470 | 14,000 |
1998/04/03 | 465 | 471 | 465 | 465 | 18,000 |
1998/04/02 | 485 | 485 | 480 | 480 | 10,000 |
1998/04/01 | 486 | 486 | 485 | 485 | 13,000 |
1998/03/31 | 496 | 496 | 485 | 485 | 12,000 |
1998/03/30 | 485 | 485 | 485 | 485 | 2,000 |
1998/03/26 | 499 | 510 | 499 | 510 | 2,000 |
1998/03/25 | 510 | 510 | 510 | 510 | 16,000 |
1998/03/24 | 508 | 510 | 505 | 510 | 80,000 |
1998/03/23 | 508 | 508 | 508 | 508 | 15,000 |
1998/03/20 | 505 | 508 | 505 | 508 | 16,000 |
1998/03/19 | 505 | 506 | 505 | 505 | 34,000 |
1998/03/18 | 507 | 507 | 501 | 506 | 40,000 |
1998/03/17 | 500 | 509 | 500 | 505 | 21,000 |
1998/03/16 | 500 | 510 | 500 | 510 | 13,000 |
1998/03/13 | 499 | 500 | 499 | 500 | 33,000 |
1998/03/12 | 498 | 498 | 498 | 498 | 13,000 |
1998/03/11 | 496 | 498 | 492 | 498 | 35,000 |
1998/03/10 | 491 | 495 | 491 | 495 | 2,000 |
1998/03/09 | 489 | 498 | 489 | 490 | 27,000 |
1998/03/06 | 489 | 490 | 489 | 490 | 7,000 |
1998/03/05 | 486 | 490 | 486 | 490 | 9,000 |
1998/03/04 | 499 | 499 | 485 | 485 | 46,000 |
1998/03/03 | 499 | 500 | 495 | 500 | 48,000 |
1998/03/02 | 485 | 500 | 485 | 499 | 48,000 |
1998/02/26 | 495 | 495 | 495 | 495 | 7,000 |
1998/02/25 | 495 | 495 | 490 | 490 | 24,000 |
1998/02/24 | 490 | 490 | 485 | 490 | 13,000 |
1998/02/23 | 480 | 485 | 480 | 485 | 8,000 |
1998/02/20 | 485 | 485 | 483 | 483 | 15,000 |
1998/02/19 | 485 | 485 | 480 | 480 | 27,000 |
1998/02/18 | 480 | 480 | 480 | 480 | 7,000 |
1998/02/17 | 475 | 475 | 475 | 475 | 11,000 |
1998/02/16 | 475 | 475 | 472 | 475 | 24,000 |
1998/02/13 | 474 | 480 | 474 | 480 | 15,000 |
1998/02/12 | 471 | 475 | 471 | 475 | 14,000 |
1998/02/10 | 478 | 478 | 470 | 470 | 43,000 |
1998/02/06 | 472 | 472 | 472 | 472 | 1,000 |
1998/02/05 | 470 | 470 | 470 | 470 | 2,000 |
1998/02/04 | 480 | 480 | 470 | 470 | 44,000 |
1998/02/03 | 485 | 485 | 480 | 483 | 39,000 |
1998/02/02 | 485 | 487 | 480 | 480 | 29,000 |
1998/01/30 | 488 | 492 | 485 | 485 | 28,000 |
1998/01/29 | 490 | 490 | 485 | 485 | 5,000 |
1998/01/27 | 493 | 493 | 492 | 492 | 18,000 |
1998/01/26 | 480 | 495 | 480 | 493 | 45,000 |
1998/01/23 | 475 | 490 | 475 | 490 | 34,000 |
1998/01/22 | 470 | 471 | 470 | 471 | 13,000 |
1998/01/21 | 470 | 470 | 465 | 470 | 15,000 |
1998/01/20 | 462 | 465 | 462 | 465 | 17,000 |
1998/01/19 | 460 | 462 | 460 | 462 | 12,000 |
1998/01/16 | 456 | 460 | 456 | 460 | 19,000 |
1998/01/14 | 455 | 457 | 455 | 457 | 6,000 |
1998/01/13 | 457 | 457 | 455 | 455 | 6,000 |
1998/01/12 | 450 | 455 | 450 | 450 | 12,000 |
1998/01/09 | 451 | 455 | 450 | 455 | 21,000 |
1998/01/08 | 450 | 452 | 450 | 451 | 10,000 |
1998/01/07 | 455 | 455 | 450 | 450 | 11,000 |
1998/01/06 | 450 | 458 | 450 | 458 | 16,000 |
1998/01/05 | 450 | 450 | 450 | 450 | 1,000 |