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 |
---|---|---|---|---|---|
2001/12/27 | 430 | 434 | 430 | 434 | 23,000 |
2001/12/26 | 433 | 433 | 431 | 431 | 26,000 |
2001/12/25 | 433 | 433 | 433 | 433 | 32,000 |
2001/12/21 | 432 | 433 | 431 | 433 | 27,000 |
2001/12/20 | 433 | 433 | 432 | 433 | 18,000 |
2001/12/19 | 433 | 433 | 433 | 433 | 1,000 |
2001/12/18 | 435 | 435 | 432 | 432 | 8,000 |
2001/12/17 | 433 | 433 | 431 | 433 | 25,000 |
2001/12/14 | 433 | 433 | 433 | 433 | 10,000 |
2001/12/13 | 435 | 436 | 434 | 434 | 22,000 |
2001/12/12 | 436 | 436 | 435 | 435 | 23,000 |
2001/12/11 | 435 | 435 | 435 | 435 | 7,000 |
2001/12/10 | 435 | 435 | 433 | 435 | 25,000 |
2001/12/07 | 435 | 435 | 435 | 435 | 10,000 |
2001/12/06 | 438 | 438 | 437 | 437 | 11,000 |
2001/12/05 | 437 | 437 | 436 | 436 | 12,000 |
2001/12/04 | 437 | 437 | 436 | 436 | 32,000 |
2001/12/03 | 438 | 438 | 436 | 436 | 27,000 |
2001/11/30 | 438 | 438 | 438 | 438 | 23,000 |
2001/11/29 | 438 | 438 | 436 | 436 | 3,000 |
2001/11/28 | 436 | 438 | 436 | 438 | 28,000 |
2001/11/27 | 439 | 439 | 439 | 439 | 5,000 |
2001/11/26 | 437 | 440 | 437 | 440 | 4,000 |
2001/11/22 | 438 | 439 | 438 | 439 | 8,000 |
2001/11/21 | 437 | 437 | 437 | 437 | 3,000 |
2001/11/20 | 439 | 439 | 437 | 437 | 2,000 |
2001/11/19 | 437 | 437 | 437 | 437 | 9,000 |
2001/11/16 | 437 | 437 | 437 | 437 | 5,000 |
2001/11/14 | 437 | 440 | 437 | 440 | 10,000 |
2001/11/13 | 439 | 439 | 438 | 439 | 6,000 |
2001/11/12 | 438 | 438 | 438 | 438 | 22,000 |
2001/11/09 | 438 | 438 | 437 | 437 | 12,000 |
2001/11/06 | 438 | 438 | 437 | 438 | 15,000 |
2001/11/05 | 439 | 439 | 438 | 438 | 10,000 |
2001/11/02 | 442 | 442 | 439 | 439 | 3,000 |
2001/11/01 | 442 | 442 | 442 | 442 | 5,000 |
2001/10/31 | 440 | 442 | 440 | 442 | 12,000 |
2001/10/30 | 442 | 442 | 440 | 440 | 5,000 |
2001/10/29 | 436 | 439 | 436 | 438 | 17,000 |
2001/10/26 | 442 | 442 | 442 | 442 | 1,000 |
2001/10/25 | 443 | 443 | 443 | 443 | 3,000 |
2001/10/23 | 442 | 443 | 441 | 443 | 4,000 |
2001/10/22 | 443 | 443 | 437 | 438 | 3,000 |
2001/10/19 | 439 | 439 | 437 | 437 | 6,000 |
2001/10/18 | 440 | 440 | 440 | 440 | 4,000 |
2001/10/17 | 440 | 440 | 439 | 439 | 14,000 |
2001/10/16 | 439 | 440 | 439 | 440 | 5,000 |
2001/10/15 | 436 | 439 | 436 | 439 | 4,000 |
2001/10/12 | 440 | 440 | 436 | 436 | 11,000 |
2001/10/11 | 440 | 440 | 440 | 440 | 10,000 |
2001/10/10 | 436 | 436 | 435 | 435 | 13,000 |
2001/10/05 | 440 | 440 | 440 | 440 | 2,000 |
2001/10/04 | 433 | 435 | 433 | 435 | 5,000 |
2001/10/03 | 430 | 433 | 430 | 433 | 3,000 |
2001/10/02 | 434 | 434 | 430 | 430 | 13,000 |
2001/10/01 | 431 | 431 | 431 | 431 | 10,000 |
2001/09/28 | 435 | 435 | 430 | 430 | 44,000 |
2001/09/27 | 435 | 435 | 435 | 435 | 6,000 |
2001/09/26 | 440 | 440 | 435 | 435 | 24,000 |
2001/09/25 | 453 | 453 | 440 | 440 | 16,000 |
2001/09/21 | 445 | 455 | 440 | 455 | 32,000 |
2001/09/20 | 453 | 453 | 449 | 449 | 39,000 |
2001/09/19 | 454 | 455 | 452 | 454 | 22,000 |
2001/09/18 | 450 | 452 | 449 | 449 | 22,000 |
2001/09/17 | 452 | 452 | 446 | 446 | 5,000 |
2001/09/14 | 452 | 453 | 452 | 452 | 14,000 |
2001/09/13 | 455 | 455 | 452 | 452 | 22,000 |
2001/09/12 | 452 | 458 | 452 | 455 | 23,000 |
2001/09/11 | 455 | 455 | 452 | 452 | 7,000 |
2001/09/10 | 455 | 458 | 455 | 455 | 20,000 |
2001/09/07 | 452 | 452 | 452 | 452 | 8,000 |
2001/09/06 | 453 | 453 | 453 | 453 | 3,000 |
2001/09/05 | 451 | 465 | 451 | 452 | 28,000 |
2001/09/04 | 452 | 452 | 450 | 452 | 10,000 |
2001/09/03 | 450 | 452 | 450 | 452 | 26,000 |
2001/08/31 | 451 | 451 | 447 | 451 | 41,000 |
2001/08/30 | 450 | 451 | 447 | 447 | 47,000 |
2001/08/29 | 451 | 451 | 451 | 451 | 4,000 |
2001/08/28 | 451 | 451 | 451 | 451 | 14,000 |
2001/08/27 | 450 | 450 | 448 | 450 | 20,000 |
2001/08/24 | 450 | 450 | 447 | 450 | 15,000 |
2001/08/23 | 450 | 450 | 450 | 450 | 8,000 |
2001/08/22 | 448 | 450 | 447 | 447 | 40,000 |
2001/08/21 | 447 | 447 | 446 | 447 | 7,000 |
2001/08/20 | 446 | 446 | 446 | 446 | 20,000 |
2001/08/17 | 446 | 446 | 446 | 446 | 12,000 |
2001/08/16 | 446 | 447 | 446 | 446 | 6,000 |
2001/08/15 | 446 | 446 | 446 | 446 | 11,000 |
2001/08/14 | 445 | 446 | 445 | 446 | 18,000 |
2001/08/13 | 446 | 447 | 445 | 447 | 11,000 |
2001/08/10 | 443 | 447 | 443 | 447 | 20,000 |
2001/08/09 | 440 | 440 | 440 | 440 | 1,000 |
2001/08/08 | 443 | 443 | 440 | 440 | 14,000 |
2001/08/07 | 441 | 441 | 441 | 441 | 5,000 |
2001/08/06 | 444 | 444 | 444 | 444 | 1,000 |
2001/08/03 | 439 | 443 | 439 | 443 | 11,000 |
2001/08/02 | 440 | 444 | 440 | 440 | 18,000 |
2001/08/01 | 441 | 444 | 436 | 444 | 17,000 |
2001/07/31 | 436 | 440 | 436 | 440 | 21,000 |
2001/07/30 | 439 | 440 | 439 | 440 | 13,000 |
2001/07/27 | 436 | 439 | 436 | 439 | 7,000 |
2001/07/26 | 436 | 439 | 436 | 439 | 30,000 |
2001/07/25 | 439 | 439 | 439 | 439 | 3,000 |
2001/07/24 | 437 | 437 | 436 | 436 | 2,000 |
2001/07/23 | 437 | 437 | 436 | 436 | 18,000 |
2001/07/19 | 436 | 439 | 436 | 436 | 8,000 |
2001/07/18 | 436 | 436 | 436 | 436 | 3,000 |
2001/07/17 | 436 | 436 | 436 | 436 | 2,000 |
2001/07/16 | 440 | 440 | 437 | 439 | 10,000 |
2001/07/13 | 438 | 439 | 438 | 439 | 5,000 |
2001/07/12 | 436 | 438 | 436 | 438 | 17,000 |
2001/07/11 | 436 | 436 | 436 | 436 | 5,000 |
2001/07/10 | 439 | 439 | 435 | 435 | 8,000 |
2001/07/09 | 435 | 435 | 435 | 435 | 4,000 |
2001/07/06 | 434 | 434 | 434 | 434 | 1,000 |
2001/07/05 | 435 | 435 | 435 | 435 | 11,000 |
2001/07/04 | 433 | 439 | 433 | 434 | 49,000 |
2001/07/03 | 435 | 435 | 435 | 435 | 7,000 |
2001/07/02 | 435 | 439 | 435 | 435 | 33,000 |
2001/06/29 | 435 | 438 | 435 | 435 | 13,000 |
2001/06/28 | 435 | 435 | 435 | 435 | 1,000 |
2001/06/27 | 435 | 438 | 435 | 435 | 10,000 |
2001/06/26 | 435 | 435 | 435 | 435 | 24,000 |
2001/06/25 | 438 | 438 | 435 | 435 | 24,000 |
2001/06/22 | 436 | 438 | 436 | 438 | 9,000 |
2001/06/20 | 435 | 435 | 431 | 435 | 8,000 |
2001/06/19 | 435 | 435 | 435 | 435 | 12,000 |
2001/06/18 | 435 | 435 | 435 | 435 | 1,000 |
2001/06/15 | 432 | 432 | 432 | 432 | 1,000 |
2001/06/14 | 430 | 430 | 430 | 430 | 3,000 |
2001/06/13 | 431 | 432 | 431 | 432 | 3,000 |
2001/06/12 | 439 | 439 | 439 | 439 | 1,000 |
2001/06/11 | 444 | 444 | 430 | 430 | 19,000 |
2001/06/08 | 435 | 435 | 430 | 430 | 12,000 |
2001/06/07 | 434 | 435 | 434 | 435 | 13,000 |
2001/06/06 | 433 | 434 | 433 | 433 | 20,000 |
2001/06/05 | 433 | 437 | 433 | 433 | 22,000 |
2001/06/04 | 436 | 436 | 435 | 435 | 10,000 |
2001/06/01 | 435 | 437 | 435 | 437 | 19,000 |
2001/05/31 | 431 | 435 | 431 | 435 | 3,000 |
2001/05/29 | 437 | 437 | 437 | 437 | 2,000 |
2001/05/28 | 437 | 437 | 437 | 437 | 1,000 |
2001/05/25 | 440 | 440 | 439 | 439 | 14,000 |
2001/05/24 | 430 | 435 | 430 | 430 | 24,000 |
2001/05/23 | 426 | 426 | 426 | 426 | 1,000 |
2001/05/22 | 431 | 434 | 430 | 430 | 14,000 |
2001/05/18 | 430 | 430 | 430 | 430 | 1,000 |
2001/05/17 | 425 | 425 | 425 | 425 | 14,000 |
2001/05/16 | 425 | 435 | 425 | 435 | 11,000 |
2001/05/15 | 425 | 435 | 425 | 435 | 17,000 |
2001/05/14 | 435 | 435 | 426 | 426 | 8,000 |
2001/05/11 | 430 | 430 | 430 | 430 | 17,000 |
2001/05/10 | 435 | 435 | 431 | 431 | 11,000 |
2001/05/09 | 435 | 435 | 435 | 435 | 1,000 |
2001/05/08 | 430 | 445 | 430 | 435 | 36,000 |
2001/05/07 | 433 | 434 | 433 | 434 | 37,000 |
2001/05/02 | 435 | 435 | 432 | 432 | 21,000 |
2001/05/01 | 435 | 435 | 435 | 435 | 3,000 |
2001/04/27 | 433 | 435 | 433 | 435 | 2,000 |
2001/04/26 | 435 | 435 | 433 | 435 | 12,000 |
2001/04/25 | 435 | 435 | 433 | 435 | 18,000 |
2001/04/24 | 435 | 435 | 434 | 435 | 4,000 |
2001/04/23 | 435 | 435 | 435 | 435 | 27,000 |
2001/04/20 | 433 | 433 | 433 | 433 | 2,000 |
2001/04/19 | 432 | 432 | 432 | 432 | 2,000 |
2001/04/18 | 435 | 435 | 435 | 435 | 10,000 |
2001/04/17 | 432 | 435 | 432 | 435 | 11,000 |
2001/04/13 | 430 | 430 | 430 | 430 | 1,000 |
2001/04/12 | 431 | 435 | 431 | 431 | 8,000 |
2001/04/11 | 435 | 435 | 430 | 430 | 19,000 |
2001/04/10 | 430 | 430 | 430 | 430 | 6,000 |
2001/04/09 | 435 | 435 | 431 | 431 | 4,000 |
2001/04/06 | 430 | 435 | 430 | 430 | 4,000 |
2001/04/05 | 430 | 433 | 430 | 430 | 12,000 |
2001/04/04 | 430 | 430 | 430 | 430 | 4,000 |
2001/04/03 | 431 | 431 | 430 | 430 | 7,000 |
2001/04/02 | 422 | 422 | 421 | 421 | 21,000 |
2001/03/30 | 422 | 422 | 422 | 422 | 1,000 |
2001/03/29 | 422 | 422 | 421 | 421 | 3,000 |
2001/03/28 | 421 | 421 | 421 | 421 | 1,000 |
2001/03/27 | 421 | 437 | 421 | 437 | 16,000 |
2001/03/26 | 435 | 440 | 435 | 435 | 11,000 |
2001/03/23 | 436 | 437 | 435 | 435 | 47,000 |
2001/03/22 | 435 | 436 | 435 | 436 | 50,000 |
2001/03/21 | 434 | 436 | 433 | 436 | 41,000 |
2001/03/19 | 433 | 435 | 433 | 435 | 23,000 |
2001/03/16 | 435 | 435 | 435 | 435 | 32,000 |
2001/03/15 | 432 | 435 | 432 | 435 | 5,000 |
2001/03/14 | 433 | 433 | 433 | 433 | 52,000 |
2001/03/13 | 433 | 433 | 432 | 433 | 23,000 |
2001/03/12 | 435 | 435 | 435 | 435 | 22,000 |
2001/03/09 | 435 | 435 | 434 | 435 | 45,000 |
2001/03/08 | 435 | 435 | 432 | 433 | 30,000 |
2001/03/07 | 431 | 435 | 431 | 432 | 38,000 |
2001/03/06 | 432 | 435 | 431 | 431 | 83,000 |
2001/03/05 | 431 | 435 | 431 | 433 | 30,000 |
2001/03/02 | 435 | 435 | 432 | 432 | 22,000 |
2001/03/01 | 434 | 435 | 433 | 433 | 28,000 |
2001/02/28 | 435 | 435 | 433 | 433 | 30,000 |
2001/02/27 | 433 | 435 | 433 | 435 | 3,000 |
2001/02/26 | 433 | 433 | 433 | 433 | 1,000 |
2001/02/23 | 435 | 435 | 433 | 433 | 17,000 |
2001/02/22 | 434 | 435 | 433 | 435 | 5,000 |
2001/02/21 | 431 | 434 | 431 | 434 | 12,000 |
2001/02/20 | 436 | 436 | 431 | 431 | 14,000 |
2001/02/19 | 436 | 436 | 436 | 436 | 2,000 |
2001/02/16 | 436 | 436 | 432 | 436 | 20,000 |
2001/02/15 | 436 | 437 | 436 | 436 | 32,000 |
2001/02/14 | 435 | 436 | 435 | 436 | 20,000 |
2001/02/13 | 432 | 437 | 432 | 437 | 6,000 |
2001/02/09 | 432 | 436 | 432 | 436 | 14,000 |
2001/02/08 | 432 | 432 | 432 | 432 | 1,000 |
2001/02/07 | 430 | 437 | 430 | 437 | 12,000 |
2001/02/06 | 430 | 430 | 430 | 430 | 5,000 |
2001/02/05 | 430 | 430 | 430 | 430 | 1,000 |
2001/02/02 | 426 | 426 | 426 | 426 | 19,000 |
2001/02/01 | 426 | 426 | 426 | 426 | 2,000 |
2001/01/31 | 427 | 429 | 426 | 426 | 29,000 |
2001/01/30 | 425 | 426 | 425 | 426 | 3,000 |
2001/01/29 | 425 | 425 | 425 | 425 | 3,000 |
2001/01/26 | 424 | 437 | 424 | 437 | 12,000 |
2001/01/25 | 426 | 426 | 424 | 424 | 32,000 |
2001/01/24 | 424 | 424 | 424 | 424 | 2,000 |
2001/01/23 | 424 | 424 | 424 | 424 | 7,000 |
2001/01/22 | 424 | 424 | 422 | 424 | 35,000 |
2001/01/19 | 422 | 424 | 422 | 424 | 19,000 |
2001/01/18 | 422 | 422 | 422 | 422 | 5,000 |
2001/01/17 | 422 | 424 | 420 | 424 | 81,000 |
2001/01/16 | 421 | 421 | 420 | 420 | 11,000 |
2001/01/15 | 421 | 424 | 421 | 424 | 22,000 |
2001/01/12 | 424 | 424 | 424 | 424 | 1,000 |
2001/01/11 | 420 | 421 | 420 | 421 | 9,000 |
2001/01/10 | 421 | 422 | 421 | 421 | 8,000 |
2001/01/09 | 421 | 421 | 421 | 421 | 8,000 |
2001/01/05 | 423 | 424 | 420 | 420 | 16,000 |
2001/01/04 | 424 | 424 | 420 | 420 | 21,000 |