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 |
---|---|---|---|---|---|
1999/12/30 | 410 | 410 | 410 | 410 | 25,000 |
1999/12/29 | 414 | 414 | 410 | 413 | 21,000 |
1999/12/28 | 415 | 415 | 413 | 414 | 21,000 |
1999/12/27 | 415 | 416 | 413 | 416 | 17,000 |
1999/12/24 | 415 | 417 | 414 | 417 | 29,000 |
1999/12/22 | 416 | 416 | 414 | 416 | 38,000 |
1999/12/21 | 418 | 418 | 416 | 416 | 34,000 |
1999/12/20 | 418 | 418 | 415 | 415 | 25,000 |
1999/12/17 | 418 | 419 | 415 | 419 | 64,000 |
1999/12/16 | 419 | 420 | 418 | 418 | 27,000 |
1999/12/15 | 419 | 420 | 419 | 420 | 9,000 |
1999/12/14 | 422 | 422 | 418 | 419 | 32,000 |
1999/12/13 | 420 | 422 | 420 | 420 | 3,000 |
1999/12/10 | 420 | 423 | 420 | 420 | 63,000 |
1999/12/09 | 420 | 420 | 420 | 420 | 1,000 |
1999/12/08 | 420 | 420 | 420 | 420 | 6,000 |
1999/12/07 | 420 | 420 | 420 | 420 | 10,000 |
1999/12/06 | 421 | 422 | 420 | 420 | 42,000 |
1999/12/03 | 424 | 425 | 424 | 425 | 13,000 |
1999/12/02 | 423 | 423 | 421 | 421 | 4,000 |
1999/12/01 | 420 | 422 | 420 | 422 | 2,000 |
1999/11/30 | 423 | 423 | 420 | 420 | 155,000 |
1999/11/29 | 420 | 425 | 420 | 420 | 9,000 |
1999/11/26 | 420 | 420 | 420 | 420 | 4,000 |
1999/11/25 | 425 | 425 | 425 | 425 | 5,000 |
1999/11/24 | 421 | 425 | 420 | 420 | 25,000 |
1999/11/22 | 420 | 420 | 420 | 420 | 22,000 |
1999/11/19 | 420 | 425 | 420 | 420 | 11,000 |
1999/11/18 | 425 | 425 | 423 | 423 | 29,000 |
1999/11/17 | 420 | 422 | 420 | 422 | 4,000 |
1999/11/16 | 420 | 420 | 420 | 420 | 13,000 |
1999/11/15 | 425 | 425 | 420 | 420 | 9,000 |
1999/11/12 | 425 | 425 | 420 | 425 | 25,000 |
1999/11/11 | 423 | 425 | 421 | 425 | 27,000 |
1999/11/10 | 420 | 422 | 420 | 422 | 10,000 |
1999/11/09 | 421 | 421 | 421 | 421 | 9,000 |
1999/11/08 | 425 | 425 | 421 | 425 | 40,000 |
1999/11/05 | 421 | 421 | 421 | 421 | 9,000 |
1999/11/02 | 422 | 425 | 421 | 424 | 23,000 |
1999/11/01 | 421 | 421 | 421 | 421 | 13,000 |
1999/10/29 | 421 | 422 | 421 | 422 | 6,000 |
1999/10/26 | 429 | 429 | 429 | 429 | 10,000 |
1999/10/25 | 430 | 430 | 420 | 430 | 29,000 |
1999/10/22 | 423 | 423 | 420 | 420 | 8,000 |
1999/10/21 | 420 | 420 | 420 | 420 | 24,000 |
1999/10/19 | 424 | 424 | 420 | 423 | 102,000 |
1999/10/18 | 425 | 425 | 425 | 425 | 1,000 |
1999/10/15 | 425 | 425 | 420 | 420 | 22,000 |
1999/10/14 | 425 | 425 | 425 | 425 | 3,000 |
1999/10/13 | 421 | 421 | 420 | 420 | 2,000 |
1999/10/12 | 421 | 421 | 420 | 420 | 4,000 |
1999/10/08 | 420 | 420 | 420 | 420 | 13,000 |
1999/10/07 | 430 | 430 | 430 | 430 | 10,000 |
1999/10/06 | 420 | 421 | 420 | 420 | 26,000 |
1999/10/05 | 420 | 420 | 420 | 420 | 13,000 |
1999/10/04 | 426 | 426 | 416 | 416 | 23,000 |
1999/10/01 | 428 | 428 | 415 | 416 | 24,000 |
1999/09/30 | 430 | 430 | 426 | 428 | 27,000 |
1999/09/28 | 430 | 430 | 430 | 430 | 22,000 |
1999/09/27 | 445 | 445 | 430 | 430 | 11,000 |
1999/09/24 | 455 | 455 | 440 | 440 | 52,000 |
1999/09/22 | 445 | 450 | 440 | 450 | 53,000 |
1999/09/21 | 445 | 446 | 445 | 446 | 25,000 |
1999/09/20 | 442 | 444 | 442 | 444 | 32,000 |
1999/09/17 | 442 | 442 | 440 | 440 | 37,000 |
1999/09/16 | 440 | 442 | 440 | 442 | 19,000 |
1999/09/14 | 440 | 442 | 438 | 442 | 46,000 |
1999/09/13 | 440 | 442 | 440 | 440 | 38,000 |
1999/09/10 | 441 | 443 | 440 | 440 | 16,000 |
1999/09/09 | 442 | 443 | 440 | 440 | 14,000 |
1999/09/08 | 438 | 440 | 438 | 440 | 20,000 |
1999/09/07 | 438 | 440 | 438 | 440 | 13,000 |
1999/09/06 | 436 | 440 | 436 | 440 | 23,000 |
1999/09/03 | 437 | 440 | 437 | 440 | 41,000 |
1999/09/02 | 439 | 439 | 437 | 437 | 54,000 |
1999/09/01 | 437 | 439 | 436 | 436 | 38,000 |
1999/08/31 | 438 | 440 | 437 | 437 | 46,000 |
1999/08/30 | 440 | 440 | 440 | 440 | 26,000 |
1999/08/27 | 440 | 440 | 440 | 440 | 31,000 |
1999/08/26 | 437 | 440 | 437 | 440 | 6,000 |
1999/08/25 | 445 | 445 | 438 | 438 | 27,000 |
1999/08/24 | 439 | 443 | 438 | 443 | 29,000 |
1999/08/23 | 440 | 446 | 440 | 440 | 35,000 |
1999/08/20 | 446 | 447 | 446 | 447 | 16,000 |
1999/08/19 | 440 | 448 | 439 | 448 | 34,000 |
1999/08/18 | 449 | 449 | 440 | 440 | 37,000 |
1999/08/17 | 450 | 450 | 445 | 445 | 8,000 |
1999/08/16 | 440 | 440 | 440 | 440 | 17,000 |
1999/08/13 | 440 | 440 | 440 | 440 | 10,000 |
1999/08/12 | 436 | 436 | 436 | 436 | 4,000 |
1999/08/11 | 435 | 435 | 435 | 435 | 12,000 |
1999/08/10 | 431 | 440 | 431 | 435 | 29,000 |
1999/08/09 | 431 | 431 | 431 | 431 | 4,000 |
1999/08/06 | 433 | 435 | 431 | 435 | 36,000 |
1999/08/05 | 433 | 435 | 433 | 435 | 59,000 |
1999/08/04 | 433 | 435 | 433 | 435 | 23,000 |
1999/08/03 | 435 | 435 | 433 | 434 | 50,000 |
1999/08/02 | 432 | 434 | 430 | 434 | 27,000 |
1999/07/30 | 431 | 431 | 431 | 431 | 6,000 |
1999/07/29 | 430 | 432 | 430 | 430 | 28,000 |
1999/07/28 | 430 | 435 | 430 | 430 | 29,000 |
1999/07/27 | 431 | 438 | 431 | 435 | 37,000 |
1999/07/26 | 433 | 433 | 432 | 432 | 13,000 |
1999/07/23 | 435 | 435 | 435 | 435 | 16,000 |
1999/07/22 | 432 | 435 | 431 | 431 | 12,000 |
1999/07/21 | 435 | 435 | 430 | 431 | 25,000 |
1999/07/19 | 430 | 433 | 430 | 430 | 21,000 |
1999/07/16 | 431 | 431 | 430 | 430 | 18,000 |
1999/07/15 | 430 | 430 | 430 | 430 | 8,000 |
1999/07/14 | 431 | 431 | 430 | 430 | 11,000 |
1999/07/13 | 435 | 435 | 430 | 430 | 19,000 |
1999/07/12 | 430 | 430 | 429 | 430 | 15,000 |
1999/07/09 | 430 | 430 | 430 | 430 | 27,000 |
1999/07/08 | 430 | 430 | 427 | 427 | 23,000 |
1999/07/07 | 427 | 430 | 427 | 428 | 39,000 |
1999/07/06 | 426 | 427 | 426 | 427 | 21,000 |
1999/07/05 | 426 | 429 | 426 | 429 | 17,000 |
1999/07/02 | 429 | 429 | 426 | 426 | 13,000 |
1999/07/01 | 427 | 427 | 427 | 427 | 10,000 |
1999/06/30 | 426 | 426 | 426 | 426 | 15,000 |
1999/06/29 | 427 | 427 | 425 | 427 | 30,000 |
1999/06/28 | 425 | 427 | 425 | 427 | 2,000 |
1999/06/25 | 430 | 430 | 425 | 425 | 15,000 |
1999/06/24 | 430 | 430 | 430 | 430 | 10,000 |
1999/06/23 | 425 | 425 | 425 | 425 | 15,000 |
1999/06/22 | 430 | 430 | 430 | 430 | 12,000 |
1999/06/21 | 425 | 430 | 425 | 430 | 11,000 |
1999/06/18 | 430 | 430 | 425 | 425 | 13,000 |
1999/06/17 | 430 | 430 | 430 | 430 | 19,000 |
1999/06/16 | 431 | 431 | 431 | 431 | 1,000 |
1999/06/15 | 426 | 426 | 426 | 426 | 3,000 |
1999/06/14 | 436 | 436 | 426 | 426 | 19,000 |
1999/06/11 | 425 | 430 | 425 | 426 | 8,000 |
1999/06/10 | 424 | 430 | 424 | 430 | 11,000 |
1999/06/09 | 424 | 424 | 424 | 424 | 3,000 |
1999/06/08 | 423 | 423 | 423 | 423 | 2,000 |
1999/06/07 | 423 | 423 | 423 | 423 | 5,000 |
1999/06/04 | 423 | 423 | 423 | 423 | 3,000 |
1999/06/03 | 423 | 423 | 423 | 423 | 2,000 |
1999/06/02 | 423 | 423 | 422 | 423 | 9,000 |
1999/06/01 | 423 | 423 | 423 | 423 | 22,000 |
1999/05/31 | 423 | 423 | 421 | 423 | 10,000 |
1999/05/28 | 421 | 421 | 421 | 421 | 2,000 |
1999/05/27 | 425 | 425 | 425 | 425 | 5,000 |
1999/05/26 | 421 | 425 | 421 | 425 | 13,000 |
1999/05/25 | 425 | 425 | 421 | 421 | 51,000 |
1999/05/24 | 425 | 425 | 423 | 423 | 12,000 |
1999/05/21 | 422 | 425 | 422 | 422 | 26,000 |
1999/05/20 | 422 | 425 | 422 | 425 | 11,000 |
1999/05/19 | 422 | 425 | 422 | 422 | 8,000 |
1999/05/18 | 425 | 425 | 422 | 422 | 9,000 |
1999/05/17 | 421 | 421 | 421 | 421 | 1,000 |
1999/05/14 | 422 | 430 | 421 | 430 | 27,000 |
1999/05/13 | 430 | 430 | 420 | 420 | 16,000 |
1999/05/12 | 435 | 435 | 420 | 420 | 2,000 |
1999/05/11 | 430 | 430 | 420 | 420 | 89,000 |
1999/05/10 | 440 | 440 | 440 | 440 | 1,000 |
1999/05/07 | 440 | 440 | 430 | 430 | 17,000 |
1999/05/06 | 420 | 420 | 420 | 420 | 3,000 |
1999/04/30 | 423 | 425 | 420 | 420 | 23,000 |
1999/04/28 | 420 | 425 | 420 | 423 | 13,000 |
1999/04/27 | 420 | 420 | 420 | 420 | 11,000 |
1999/04/26 | 420 | 423 | 420 | 423 | 30,000 |
1999/04/23 | 420 | 420 | 420 | 420 | 15,000 |
1999/04/22 | 423 | 423 | 415 | 420 | 42,000 |
1999/04/21 | 422 | 425 | 420 | 425 | 49,000 |
1999/04/20 | 425 | 425 | 425 | 425 | 19,000 |
1999/04/19 | 430 | 430 | 425 | 425 | 40,000 |
1999/04/16 | 425 | 425 | 425 | 425 | 5,000 |
1999/04/15 | 425 | 425 | 425 | 425 | 10,000 |
1999/04/14 | 425 | 425 | 425 | 425 | 3,000 |
1999/04/13 | 430 | 440 | 430 | 440 | 21,000 |
1999/04/12 | 435 | 435 | 430 | 430 | 37,000 |
1999/04/09 | 435 | 435 | 430 | 430 | 24,000 |
1999/04/08 | 435 | 435 | 435 | 435 | 3,000 |
1999/04/07 | 445 | 445 | 435 | 435 | 23,000 |
1999/04/06 | 440 | 445 | 440 | 445 | 39,000 |
1999/04/05 | 449 | 449 | 445 | 445 | 6,000 |
1999/04/02 | 453 | 453 | 440 | 440 | 15,000 |
1999/04/01 | 455 | 455 | 454 | 454 | 4,000 |
1999/03/31 | 440 | 440 | 440 | 440 | 1,000 |
1999/03/30 | 435 | 435 | 435 | 435 | 1,000 |
1999/03/29 | 422 | 422 | 422 | 422 | 1,000 |
1999/03/26 | 440 | 440 | 420 | 420 | 11,000 |
1999/03/25 | 449 | 455 | 449 | 452 | 34,000 |
1999/03/24 | 444 | 454 | 444 | 454 | 35,000 |
1999/03/23 | 444 | 444 | 441 | 441 | 74,000 |
1999/03/19 | 444 | 444 | 444 | 444 | 49,000 |
1999/03/18 | 444 | 445 | 444 | 444 | 42,000 |
1999/03/17 | 442 | 444 | 442 | 444 | 34,000 |
1999/03/16 | 441 | 444 | 441 | 442 | 20,000 |
1999/03/15 | 444 | 444 | 441 | 444 | 29,000 |
1999/03/12 | 441 | 445 | 440 | 440 | 57,000 |
1999/03/11 | 442 | 442 | 441 | 442 | 15,000 |
1999/03/10 | 442 | 442 | 440 | 442 | 37,000 |
1999/03/09 | 443 | 443 | 441 | 441 | 20,000 |
1999/03/08 | 440 | 443 | 440 | 441 | 8,000 |
1999/03/05 | 440 | 443 | 440 | 443 | 28,000 |
1999/03/04 | 440 | 443 | 440 | 443 | 41,000 |
1999/03/03 | 443 | 443 | 443 | 443 | 37,000 |
1999/03/02 | 444 | 444 | 440 | 444 | 19,000 |
1999/03/01 | 438 | 440 | 438 | 440 | 43,000 |
1999/02/26 | 438 | 438 | 438 | 438 | 5,000 |
1999/02/25 | 440 | 440 | 440 | 440 | 5,000 |
1999/02/24 | 434 | 437 | 434 | 437 | 31,000 |
1999/02/23 | 436 | 437 | 436 | 437 | 16,000 |
1999/02/22 | 435 | 437 | 435 | 437 | 21,000 |
1999/02/19 | 431 | 431 | 431 | 431 | 11,000 |
1999/02/18 | 435 | 435 | 435 | 435 | 3,000 |
1999/02/17 | 431 | 431 | 426 | 431 | 17,000 |
1999/02/16 | 431 | 431 | 431 | 431 | 5,000 |
1999/02/15 | 433 | 433 | 431 | 431 | 27,000 |
1999/02/12 | 436 | 436 | 434 | 434 | 21,000 |
1999/02/10 | 439 | 443 | 436 | 436 | 36,000 |
1999/02/09 | 430 | 439 | 430 | 439 | 64,000 |
1999/02/08 | 421 | 430 | 421 | 430 | 43,000 |
1999/02/05 | 426 | 426 | 426 | 426 | 10,000 |
1999/02/04 | 421 | 421 | 421 | 421 | 2,000 |
1999/02/03 | 420 | 420 | 420 | 420 | 9,000 |
1999/02/02 | 421 | 421 | 420 | 420 | 13,000 |
1999/02/01 | 420 | 420 | 416 | 416 | 27,000 |
1999/01/29 | 420 | 420 | 420 | 420 | 22,000 |
1999/01/28 | 417 | 420 | 417 | 420 | 20,000 |
1999/01/27 | 416 | 417 | 416 | 417 | 3,000 |
1999/01/26 | 415 | 417 | 415 | 417 | 20,000 |
1999/01/25 | 417 | 417 | 415 | 415 | 40,000 |
1999/01/22 | 415 | 415 | 412 | 412 | 52,000 |
1999/01/21 | 415 | 415 | 415 | 415 | 30,000 |
1999/01/20 | 415 | 415 | 415 | 415 | 10,000 |
1999/01/19 | 415 | 415 | 412 | 412 | 4,000 |
1999/01/18 | 411 | 413 | 411 | 413 | 27,000 |
1999/01/14 | 415 | 415 | 415 | 415 | 17,000 |
1999/01/13 | 415 | 415 | 415 | 415 | 6,000 |
1999/01/12 | 415 | 415 | 415 | 415 | 1,000 |
1999/01/11 | 415 | 415 | 413 | 415 | 20,000 |
1999/01/08 | 410 | 415 | 410 | 415 | 2,000 |
1999/01/07 | 413 | 415 | 413 | 415 | 24,000 |
1999/01/05 | 417 | 417 | 410 | 410 | 4,000 |
1999/01/04 | 410 | 412 | 410 | 412 | 2,000 |