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 |
---|---|---|---|---|---|
2008/12/30 | 391 | 391 | 391 | 391 | 2,000 |
2008/12/29 | 389 | 390 | 389 | 390 | 17,000 |
2008/12/26 | 394 | 394 | 394 | 394 | 4,000 |
2008/12/25 | 395 | 395 | 393 | 393 | 13,000 |
2008/12/24 | 394 | 395 | 390 | 395 | 26,000 |
2008/12/22 | 395 | 395 | 393 | 393 | 16,000 |
2008/12/19 | 395 | 395 | 391 | 395 | 27,000 |
2008/12/18 | 393 | 393 | 392 | 393 | 14,000 |
2008/12/17 | 395 | 395 | 392 | 393 | 7,000 |
2008/12/16 | 392 | 394 | 392 | 394 | 21,000 |
2008/12/15 | 393 | 393 | 393 | 393 | 8,000 |
2008/12/12 | 394 | 394 | 393 | 393 | 5,000 |
2008/12/11 | 394 | 394 | 394 | 394 | 2,000 |
2008/12/10 | 395 | 395 | 394 | 394 | 17,000 |
2008/12/09 | 396 | 397 | 396 | 397 | 15,000 |
2008/12/08 | 393 | 396 | 393 | 396 | 14,000 |
2008/12/05 | 394 | 395 | 393 | 395 | 18,000 |
2008/12/04 | 394 | 394 | 393 | 393 | 4,000 |
2008/12/03 | 394 | 396 | 394 | 396 | 5,000 |
2008/12/02 | 394 | 394 | 392 | 393 | 24,000 |
2008/12/01 | 395 | 395 | 394 | 394 | 4,000 |
2008/11/28 | 393 | 394 | 390 | 394 | 16,000 |
2008/11/27 | 394 | 399 | 394 | 395 | 12,000 |
2008/11/26 | 393 | 393 | 393 | 393 | 12,000 |
2008/11/25 | 398 | 400 | 394 | 400 | 18,000 |
2008/11/21 | 396 | 396 | 391 | 391 | 3,000 |
2008/11/20 | 393 | 400 | 393 | 399 | 16,000 |
2008/11/19 | 394 | 394 | 394 | 394 | 11,000 |
2008/11/18 | 397 | 398 | 392 | 398 | 20,000 |
2008/11/17 | 397 | 397 | 397 | 397 | 4,000 |
2008/11/14 | 396 | 396 | 395 | 396 | 14,000 |
2008/11/13 | 396 | 397 | 396 | 397 | 3,000 |
2008/11/12 | 400 | 400 | 400 | 400 | 8,000 |
2008/11/11 | 400 | 400 | 397 | 400 | 9,000 |
2008/11/10 | 400 | 400 | 400 | 400 | 10,000 |
2008/11/07 | 396 | 398 | 396 | 398 | 21,000 |
2008/11/06 | 400 | 400 | 400 | 400 | 10,000 |
2008/11/05 | 395 | 396 | 395 | 396 | 7,000 |
2008/11/04 | 404 | 404 | 402 | 404 | 20,000 |
2008/10/31 | 390 | 390 | 390 | 390 | 12,000 |
2008/10/30 | 387 | 391 | 386 | 386 | 37,000 |
2008/10/29 | 390 | 391 | 390 | 391 | 19,000 |
2008/10/28 | 388 | 391 | 385 | 391 | 35,000 |
2008/10/27 | 390 | 390 | 388 | 390 | 34,000 |
2008/10/24 | 393 | 394 | 391 | 391 | 10,000 |
2008/10/23 | 390 | 391 | 386 | 391 | 24,000 |
2008/10/22 | 392 | 392 | 390 | 390 | 5,000 |
2008/10/21 | 391 | 392 | 389 | 392 | 21,000 |
2008/10/20 | 393 | 393 | 390 | 393 | 22,000 |
2008/10/17 | 383 | 393 | 383 | 393 | 17,000 |
2008/10/16 | 385 | 385 | 382 | 382 | 15,000 |
2008/10/15 | 396 | 396 | 390 | 391 | 26,000 |
2008/10/14 | 401 | 406 | 391 | 396 | 69,000 |
2008/10/10 | 381 | 391 | 376 | 391 | 42,000 |
2008/10/09 | 365 | 391 | 360 | 391 | 36,000 |
2008/10/08 | 373 | 375 | 360 | 360 | 48,000 |
2008/10/07 | 356 | 370 | 352 | 370 | 36,000 |
2008/10/06 | 411 | 413 | 405 | 406 | 39,000 |
2008/10/03 | 413 | 413 | 409 | 411 | 30,000 |
2008/10/02 | 416 | 417 | 415 | 415 | 16,000 |
2008/10/01 | 417 | 418 | 416 | 416 | 23,000 |
2008/09/30 | 423 | 425 | 413 | 425 | 46,000 |
2008/09/29 | 428 | 428 | 425 | 426 | 12,000 |
2008/09/26 | 428 | 429 | 428 | 429 | 6,000 |
2008/09/25 | 435 | 435 | 425 | 429 | 41,000 |
2008/09/24 | 435 | 442 | 434 | 442 | 91,000 |
2008/09/22 | 432 | 435 | 432 | 435 | 51,000 |
2008/09/19 | 433 | 436 | 432 | 433 | 39,000 |
2008/09/18 | 435 | 435 | 433 | 435 | 18,000 |
2008/09/17 | 431 | 432 | 431 | 432 | 3,000 |
2008/09/16 | 434 | 437 | 431 | 432 | 52,000 |
2008/09/12 | 434 | 434 | 434 | 434 | 10,000 |
2008/09/11 | 434 | 435 | 434 | 435 | 8,000 |
2008/09/10 | 436 | 436 | 434 | 434 | 12,000 |
2008/09/09 | 432 | 436 | 432 | 434 | 21,000 |
2008/09/08 | 431 | 432 | 431 | 432 | 10,000 |
2008/09/05 | 431 | 433 | 431 | 431 | 25,000 |
2008/09/04 | 430 | 431 | 430 | 431 | 11,000 |
2008/09/03 | 430 | 434 | 430 | 434 | 12,000 |
2008/09/02 | 432 | 432 | 432 | 432 | 1,000 |
2008/09/01 | 430 | 431 | 430 | 431 | 27,000 |
2008/08/29 | 431 | 431 | 431 | 431 | 2,000 |
2008/08/28 | 431 | 431 | 431 | 431 | 1,000 |
2008/08/26 | 431 | 431 | 431 | 431 | 7,000 |
2008/08/25 | 430 | 431 | 430 | 431 | 17,000 |
2008/08/22 | 430 | 430 | 429 | 429 | 3,000 |
2008/08/20 | 428 | 432 | 428 | 429 | 14,000 |
2008/08/19 | 429 | 429 | 429 | 429 | 5,000 |
2008/08/18 | 429 | 432 | 429 | 432 | 14,000 |
2008/08/13 | 429 | 429 | 428 | 428 | 3,000 |
2008/08/12 | 429 | 430 | 428 | 428 | 11,000 |
2008/08/08 | 427 | 428 | 427 | 428 | 6,000 |
2008/08/07 | 430 | 430 | 427 | 427 | 6,000 |
2008/08/06 | 429 | 430 | 429 | 429 | 9,000 |
2008/08/05 | 427 | 428 | 427 | 428 | 6,000 |
2008/08/04 | 428 | 429 | 427 | 429 | 15,000 |
2008/08/01 | 427 | 427 | 427 | 427 | 6,000 |
2008/07/31 | 429 | 429 | 429 | 429 | 3,000 |
2008/07/30 | 427 | 428 | 427 | 428 | 3,000 |
2008/07/29 | 428 | 428 | 427 | 427 | 5,000 |
2008/07/28 | 430 | 430 | 428 | 430 | 19,000 |
2008/07/25 | 428 | 428 | 426 | 426 | 15,000 |
2008/07/24 | 426 | 427 | 426 | 427 | 9,000 |
2008/07/23 | 429 | 429 | 429 | 429 | 2,000 |
2008/07/18 | 429 | 429 | 425 | 429 | 45,000 |
2008/07/17 | 426 | 426 | 426 | 426 | 2,000 |
2008/07/16 | 428 | 428 | 428 | 428 | 15,000 |
2008/07/14 | 425 | 428 | 425 | 426 | 28,000 |
2008/07/11 | 426 | 427 | 425 | 427 | 24,000 |
2008/07/10 | 429 | 429 | 426 | 426 | 12,000 |
2008/07/08 | 429 | 429 | 428 | 428 | 2,000 |
2008/07/07 | 429 | 429 | 428 | 429 | 16,000 |
2008/07/04 | 428 | 428 | 426 | 427 | 26,000 |
2008/07/03 | 427 | 427 | 427 | 427 | 2,000 |
2008/07/02 | 428 | 428 | 427 | 427 | 7,000 |
2008/07/01 | 430 | 430 | 427 | 427 | 12,000 |
2008/06/30 | 427 | 431 | 427 | 427 | 11,000 |
2008/06/27 | 425 | 432 | 425 | 432 | 22,000 |
2008/06/26 | 429 | 429 | 429 | 429 | 5,000 |
2008/06/25 | 430 | 430 | 426 | 427 | 24,000 |
2008/06/24 | 426 | 428 | 426 | 428 | 6,000 |
2008/06/23 | 430 | 435 | 426 | 426 | 17,000 |
2008/06/20 | 429 | 435 | 429 | 435 | 13,000 |
2008/06/19 | 429 | 429 | 429 | 429 | 3,000 |
2008/06/18 | 429 | 430 | 429 | 429 | 8,000 |
2008/06/17 | 429 | 429 | 429 | 429 | 10,000 |
2008/06/16 | 425 | 426 | 425 | 426 | 4,000 |
2008/06/13 | 425 | 426 | 425 | 426 | 3,000 |
2008/06/12 | 425 | 426 | 424 | 425 | 11,000 |
2008/06/11 | 425 | 426 | 425 | 425 | 24,000 |
2008/06/10 | 425 | 425 | 425 | 425 | 37,000 |
2008/06/09 | 429 | 429 | 425 | 425 | 40,000 |
2008/06/06 | 430 | 430 | 426 | 428 | 23,000 |
2008/06/05 | 426 | 428 | 425 | 428 | 23,000 |
2008/06/04 | 428 | 430 | 426 | 426 | 31,000 |
2008/06/03 | 428 | 428 | 427 | 428 | 20,000 |
2008/06/02 | 430 | 430 | 427 | 429 | 19,000 |
2008/05/30 | 430 | 430 | 430 | 430 | 1,000 |
2008/05/29 | 429 | 429 | 428 | 429 | 3,000 |
2008/05/28 | 430 | 430 | 427 | 430 | 16,000 |
2008/05/27 | 431 | 431 | 430 | 431 | 6,000 |
2008/05/26 | 430 | 430 | 429 | 430 | 11,000 |
2008/05/23 | 429 | 430 | 427 | 430 | 22,000 |
2008/05/22 | 433 | 433 | 430 | 430 | 2,000 |
2008/05/21 | 426 | 433 | 426 | 433 | 22,000 |
2008/05/20 | 430 | 430 | 430 | 430 | 7,000 |
2008/05/19 | 431 | 432 | 430 | 430 | 12,000 |
2008/05/16 | 429 | 432 | 426 | 432 | 29,000 |
2008/05/15 | 432 | 432 | 425 | 430 | 14,000 |
2008/05/14 | 431 | 431 | 431 | 431 | 14,000 |
2008/05/13 | 431 | 432 | 431 | 432 | 3,000 |
2008/05/12 | 430 | 432 | 425 | 431 | 25,000 |
2008/05/09 | 433 | 433 | 431 | 432 | 22,000 |
2008/05/08 | 435 | 435 | 435 | 435 | 7,000 |
2008/05/07 | 439 | 446 | 431 | 431 | 33,000 |
2008/05/02 | 437 | 437 | 436 | 437 | 6,000 |
2008/05/01 | 433 | 436 | 433 | 436 | 14,000 |
2008/04/30 | 432 | 432 | 432 | 432 | 4,000 |
2008/04/28 | 430 | 431 | 430 | 431 | 7,000 |
2008/04/25 | 433 | 433 | 430 | 430 | 5,000 |
2008/04/24 | 430 | 430 | 430 | 430 | 1,000 |
2008/04/23 | 430 | 431 | 430 | 431 | 11,000 |
2008/04/22 | 430 | 432 | 429 | 432 | 23,000 |
2008/04/21 | 429 | 429 | 429 | 429 | 8,000 |
2008/04/18 | 430 | 430 | 427 | 428 | 9,000 |
2008/04/17 | 430 | 430 | 427 | 427 | 31,000 |
2008/04/16 | 432 | 433 | 430 | 430 | 17,000 |
2008/04/15 | 429 | 430 | 429 | 430 | 11,000 |
2008/04/14 | 429 | 429 | 429 | 429 | 4,000 |
2008/04/11 | 432 | 432 | 429 | 429 | 17,000 |
2008/04/10 | 432 | 432 | 432 | 432 | 8,000 |
2008/04/09 | 432 | 432 | 432 | 432 | 1,000 |
2008/04/07 | 435 | 436 | 435 | 436 | 15,000 |
2008/04/04 | 432 | 435 | 431 | 435 | 23,000 |
2008/04/03 | 435 | 435 | 430 | 432 | 32,000 |
2008/04/02 | 437 | 437 | 435 | 435 | 13,000 |
2008/04/01 | 435 | 435 | 435 | 435 | 2,000 |
2008/03/31 | 432 | 436 | 431 | 431 | 23,000 |
2008/03/28 | 434 | 434 | 427 | 430 | 23,000 |
2008/03/27 | 440 | 440 | 430 | 431 | 16,000 |
2008/03/26 | 441 | 444 | 435 | 444 | 52,000 |
2008/03/25 | 454 | 457 | 451 | 457 | 87,000 |
2008/03/24 | 452 | 455 | 452 | 455 | 39,000 |
2008/03/21 | 451 | 455 | 451 | 452 | 35,000 |
2008/03/19 | 450 | 453 | 450 | 451 | 38,000 |
2008/03/18 | 448 | 449 | 447 | 448 | 55,000 |
2008/03/17 | 450 | 450 | 447 | 448 | 14,000 |
2008/03/14 | 450 | 450 | 449 | 450 | 16,000 |
2008/03/13 | 453 | 453 | 450 | 451 | 22,000 |
2008/03/12 | 453 | 453 | 450 | 451 | 21,000 |
2008/03/11 | 453 | 453 | 450 | 453 | 13,000 |
2008/03/10 | 454 | 455 | 452 | 454 | 25,000 |
2008/03/07 | 452 | 453 | 448 | 453 | 9,000 |
2008/03/06 | 451 | 451 | 450 | 450 | 15,000 |
2008/03/05 | 450 | 455 | 450 | 455 | 14,000 |
2008/03/04 | 452 | 452 | 450 | 450 | 35,000 |
2008/03/03 | 455 | 455 | 452 | 453 | 3,000 |
2008/02/29 | 453 | 455 | 453 | 455 | 26,000 |
2008/02/28 | 454 | 454 | 454 | 454 | 1,000 |
2008/02/27 | 455 | 455 | 453 | 454 | 21,000 |
2008/02/26 | 453 | 453 | 453 | 453 | 2,000 |
2008/02/25 | 452 | 453 | 450 | 452 | 7,000 |
2008/02/22 | 452 | 452 | 450 | 450 | 3,000 |
2008/02/21 | 456 | 456 | 450 | 450 | 16,000 |
2008/02/20 | 450 | 452 | 450 | 451 | 15,000 |
2008/02/19 | 450 | 450 | 447 | 447 | 12,000 |
2008/02/18 | 453 | 453 | 453 | 453 | 3,000 |
2008/02/15 | 455 | 455 | 451 | 452 | 16,000 |
2008/02/14 | 455 | 456 | 455 | 455 | 16,000 |
2008/02/12 | 455 | 456 | 455 | 456 | 4,000 |
2008/02/08 | 461 | 461 | 457 | 457 | 10,000 |
2008/02/07 | 457 | 462 | 457 | 460 | 14,000 |
2008/02/05 | 458 | 460 | 457 | 458 | 13,000 |
2008/02/04 | 460 | 460 | 460 | 460 | 13,000 |
2008/02/01 | 458 | 460 | 458 | 459 | 36,000 |
2008/01/31 | 456 | 456 | 452 | 452 | 4,000 |
2008/01/30 | 456 | 456 | 456 | 456 | 5,000 |
2008/01/29 | 445 | 454 | 445 | 454 | 21,000 |
2008/01/28 | 442 | 445 | 442 | 445 | 7,000 |
2008/01/25 | 446 | 448 | 445 | 445 | 25,000 |
2008/01/24 | 442 | 443 | 442 | 443 | 6,000 |
2008/01/23 | 440 | 443 | 440 | 443 | 12,000 |
2008/01/22 | 444 | 444 | 440 | 441 | 26,000 |
2008/01/21 | 442 | 445 | 442 | 445 | 21,000 |
2008/01/18 | 444 | 444 | 443 | 443 | 12,000 |
2008/01/17 | 443 | 443 | 442 | 442 | 18,000 |
2008/01/16 | 445 | 446 | 443 | 443 | 27,000 |
2008/01/15 | 443 | 446 | 443 | 443 | 30,000 |
2008/01/11 | 444 | 445 | 443 | 443 | 36,000 |
2008/01/10 | 444 | 445 | 443 | 445 | 20,000 |
2008/01/09 | 443 | 445 | 443 | 445 | 6,000 |
2008/01/08 | 444 | 453 | 442 | 445 | 30,000 |
2008/01/07 | 443 | 444 | 442 | 444 | 22,000 |
2008/01/04 | 443 | 444 | 443 | 443 | 12,000 |