9046 神戸電鉄(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-26 | 700 | 700 | 695 | 695 | 3,000 | 6,950 |
| 1991-12-25 | 691 | 691 | 690 | 690 | 5,000 | 6,900 |
| 1991-12-24 | 689 | 690 | 689 | 690 | 6,000 | 6,900 |
| 1991-12-20 | 690 | 700 | 690 | 690 | 10,000 | 6,900 |
| 1991-12-19 | 695 | 700 | 685 | 690 | 22,000 | 6,900 |
| 1991-12-18 | 699 | 700 | 695 | 695 | 5,000 | 6,950 |
| 1991-12-17 | 700 | 700 | 693 | 700 | 13,000 | 7,000 |
| 1991-12-16 | 692 | 707 | 692 | 705 | 3,000 | 7,050 |
| 1991-12-13 | 690 | 691 | 690 | 691 | 2,000 | 6,910 |
| 1991-12-12 | 685 | 690 | 685 | 690 | 21,000 | 6,900 |
| 1991-12-11 | 686 | 686 | 685 | 685 | 21,000 | 6,850 |
| 1991-12-10 | 690 | 690 | 687 | 687 | 12,000 | 6,870 |
| 1991-12-09 | 690 | 690 | 690 | 690 | 14,000 | 6,900 |
| 1991-12-06 | 695 | 695 | 690 | 690 | 13,000 | 6,900 |
| 1991-12-05 | 700 | 700 | 695 | 695 | 32,000 | 6,950 |
| 1991-12-04 | 697 | 700 | 697 | 700 | 14,000 | 7,000 |
| 1991-12-03 | 700 | 700 | 695 | 695 | 133,000 | 6,950 |
| 1991-12-02 | 703 | 710 | 703 | 705 | 6,000 | 7,050 |
| 1991-11-29 | 717 | 717 | 701 | 702 | 18,000 | 7,020 |
| 1991-11-28 | 725 | 725 | 717 | 717 | 22,000 | 7,170 |
| 1991-11-27 | 730 | 730 | 725 | 725 | 13,000 | 7,250 |
| 1991-11-26 | 740 | 740 | 726 | 726 | 11,000 | 7,260 |
| 1991-11-25 | 741 | 746 | 740 | 740 | 6,000 | 7,400 |
| 1991-11-22 | 725 | 726 | 725 | 726 | 9,000 | 7,260 |
| 1991-11-21 | 725 | 725 | 725 | 725 | 11,000 | 7,250 |
| 1991-11-20 | 725 | 725 | 725 | 725 | 15,000 | 7,250 |
| 1991-11-19 | 730 | 730 | 730 | 730 | 23,000 | 7,300 |
| 1991-11-18 | 730 | 730 | 730 | 730 | 4,000 | 7,300 |
| 1991-11-15 | 732 | 737 | 730 | 730 | 13,000 | 7,300 |
| 1991-11-14 | 745 | 745 | 730 | 730 | 12,000 | 7,300 |
| 1991-11-13 | 731 | 745 | 731 | 745 | 12,000 | 7,450 |
| 1991-11-12 | 741 | 741 | 735 | 736 | 10,000 | 7,360 |
| 1991-11-08 | 744 | 744 | 740 | 740 | 14,000 | 7,400 |
| 1991-11-07 | 750 | 750 | 750 | 750 | 16,000 | 7,500 |
| 1991-11-06 | 750 | 750 | 750 | 750 | 1,000 | 7,500 |
| 1991-11-05 | 750 | 755 | 750 | 750 | 26,000 | 7,500 |
| 1991-11-01 | 750 | 755 | 750 | 754 | 21,000 | 7,540 |
| 1991-10-31 | 740 | 750 | 740 | 740 | 16,000 | 7,400 |
| 1991-10-30 | 752 | 752 | 743 | 743 | 30,000 | 7,430 |
| 1991-10-29 | 767 | 767 | 747 | 747 | 18,000 | 7,470 |
| 1991-10-28 | 768 | 768 | 763 | 763 | 7,000 | 7,630 |
| 1991-10-25 | 760 | 760 | 755 | 760 | 23,000 | 7,600 |
| 1991-10-24 | 755 | 760 | 754 | 760 | 16,000 | 7,600 |
| 1991-10-23 | 747 | 754 | 747 | 752 | 16,000 | 7,520 |
| 1991-10-22 | 760 | 760 | 747 | 747 | 22,000 | 7,470 |
| 1991-10-21 | 750 | 751 | 750 | 751 | 3,000 | 7,510 |
| 1991-10-18 | 760 | 760 | 756 | 756 | 5,000 | 7,560 |
| 1991-10-17 | 756 | 760 | 754 | 760 | 18,000 | 7,600 |
| 1991-10-16 | 751 | 751 | 751 | 751 | 22,000 | 7,510 |
| 1991-10-15 | 743 | 751 | 743 | 751 | 2,000 | 7,510 |
| 1991-10-14 | 746 | 746 | 746 | 746 | 2,000 | 7,460 |
| 1991-10-11 | 751 | 751 | 751 | 751 | 4,000 | 7,510 |
| 1991-10-09 | 769 | 769 | 756 | 756 | 23,000 | 7,560 |
| 1991-10-08 | 761 | 770 | 761 | 770 | 18,000 | 7,700 |
| 1991-10-04 | 770 | 770 | 770 | 770 | 11,000 | 7,700 |
| 1991-10-03 | 760 | 770 | 760 | 770 | 8,000 | 7,700 |
| 1991-10-02 | 762 | 770 | 760 | 770 | 11,000 | 7,700 |
| 1991-10-01 | 755 | 760 | 755 | 760 | 20,000 | 7,600 |
| 1991-09-30 | 756 | 756 | 756 | 756 | 1,000 | 7,560 |
| 1991-09-27 | 749 | 760 | 749 | 760 | 26,000 | 7,600 |
| 1991-09-26 | 750 | 750 | 750 | 750 | 1,000 | 7,500 |
| 1991-09-25 | 755 | 760 | 750 | 760 | 7,000 | 7,600 |
| 1991-09-24 | 768 | 768 | 762 | 762 | 13,000 | 7,620 |
| 1991-09-20 | 758 | 763 | 758 | 763 | 46,000 | 7,630 |
| 1991-09-19 | 751 | 764 | 751 | 755 | 30,000 | 7,550 |
| 1991-09-18 | 755 | 758 | 755 | 758 | 14,000 | 7,580 |
| 1991-09-17 | 750 | 755 | 750 | 750 | 7,000 | 7,500 |
| 1991-09-13 | 748 | 750 | 732 | 732 | 12,000 | 7,320 |
| 1991-09-12 | 731 | 732 | 731 | 731 | 19,000 | 7,310 |
| 1991-09-11 | 731 | 732 | 731 | 731 | 5,000 | 7,310 |
| 1991-09-10 | 731 | 732 | 731 | 731 | 20,000 | 7,310 |
| 1991-09-09 | 740 | 740 | 731 | 731 | 6,000 | 7,310 |
| 1991-09-06 | 715 | 720 | 715 | 720 | 5,000 | 7,200 |
| 1991-09-05 | 715 | 715 | 710 | 710 | 7,000 | 7,100 |
| 1991-09-04 | 710 | 710 | 710 | 710 | 1,000 | 7,100 |
| 1991-09-03 | 720 | 721 | 720 | 720 | 15,000 | 7,200 |
| 1991-09-02 | 705 | 710 | 705 | 710 | 8,000 | 7,100 |
| 1991-08-30 | 700 | 720 | 700 | 720 | 5,000 | 7,200 |
| 1991-08-29 | 685 | 700 | 685 | 700 | 2,000 | 7,000 |
| 1991-08-28 | 710 | 710 | 685 | 685 | 22,000 | 6,850 |
| 1991-08-27 | 719 | 719 | 710 | 710 | 3,000 | 7,100 |
| 1991-08-26 | 711 | 711 | 710 | 710 | 9,000 | 7,100 |
| 1991-08-23 | 715 | 720 | 710 | 720 | 10,000 | 7,200 |
| 1991-08-22 | 710 | 710 | 700 | 700 | 3,000 | 7,000 |
| 1991-08-21 | 690 | 690 | 690 | 690 | 4,000 | 6,900 |
| 1991-08-20 | 680 | 681 | 680 | 680 | 20,000 | 6,800 |
| 1991-08-19 | 720 | 720 | 690 | 690 | 17,000 | 6,900 |
| 1991-08-16 | 720 | 720 | 710 | 710 | 7,000 | 7,100 |
| 1991-08-15 | 730 | 730 | 720 | 720 | 6,000 | 7,200 |
| 1991-08-14 | 734 | 734 | 720 | 720 | 8,000 | 7,200 |
| 1991-08-13 | 720 | 720 | 720 | 720 | 16,000 | 7,200 |
| 1991-08-12 | 730 | 730 | 720 | 720 | 11,000 | 7,200 |
| 1991-08-09 | 731 | 731 | 730 | 730 | 16,000 | 7,300 |
| 1991-08-08 | 730 | 730 | 730 | 730 | 2,000 | 7,300 |
| 1991-08-07 | 750 | 750 | 730 | 730 | 3,000 | 7,300 |
| 1991-08-06 | 740 | 745 | 730 | 737 | 10,000 | 7,370 |
| 1991-08-05 | 740 | 740 | 740 | 740 | 1,000 | 7,400 |
| 1991-08-02 | 735 | 735 | 730 | 730 | 2,000 | 7,300 |
| 1991-08-01 | 750 | 750 | 735 | 735 | 5,000 | 7,350 |
| 1991-07-31 | 731 | 745 | 730 | 745 | 11,000 | 7,450 |
| 1991-07-30 | 740 | 740 | 730 | 730 | 5,000 | 7,300 |
| 1991-07-29 | 730 | 730 | 730 | 730 | 1,000 | 7,300 |
| 1991-07-26 | 721 | 725 | 721 | 725 | 9,000 | 7,250 |
| 1991-07-25 | 725 | 725 | 725 | 725 | 8,000 | 7,250 |
| 1991-07-24 | 725 | 725 | 720 | 720 | 17,000 | 7,200 |
| 1991-07-23 | 725 | 725 | 720 | 725 | 9,000 | 7,250 |
| 1991-07-22 | 725 | 725 | 725 | 725 | 4,000 | 7,250 |
| 1991-07-19 | 725 | 735 | 725 | 725 | 36,000 | 7,250 |
| 1991-07-18 | 730 | 730 | 725 | 725 | 11,000 | 7,250 |
| 1991-07-17 | 730 | 730 | 730 | 730 | 22,000 | 7,300 |
| 1991-07-16 | 730 | 731 | 730 | 731 | 7,000 | 7,310 |
| 1991-07-15 | 730 | 732 | 730 | 732 | 18,000 | 7,320 |
| 1991-07-12 | 730 | 730 | 730 | 730 | 4,000 | 7,300 |
| 1991-07-11 | 745 | 745 | 733 | 733 | 6,000 | 7,330 |
| 1991-07-10 | 723 | 733 | 708 | 733 | 9,000 | 7,330 |
| 1991-07-09 | 705 | 710 | 690 | 708 | 40,000 | 7,080 |
| 1991-07-08 | 715 | 715 | 700 | 705 | 28,000 | 7,050 |
| 1991-07-05 | 725 | 725 | 720 | 723 | 39,000 | 7,230 |
| 1991-07-04 | 745 | 745 | 725 | 725 | 41,000 | 7,250 |
| 1991-07-03 | 750 | 750 | 737 | 745 | 37,000 | 7,450 |
| 1991-07-02 | 750 | 755 | 740 | 740 | 26,000 | 7,400 |
| 1991-07-01 | 750 | 750 | 742 | 742 | 13,000 | 7,420 |
| 1991-06-28 | 735 | 749 | 735 | 736 | 12,000 | 7,360 |
| 1991-06-27 | 745 | 745 | 735 | 735 | 8,000 | 7,350 |
| 1991-06-26 | 750 | 750 | 740 | 740 | 20,000 | 7,400 |
| 1991-06-25 | 741 | 741 | 740 | 740 | 16,000 | 7,400 |
| 1991-06-24 | 751 | 751 | 741 | 741 | 35,000 | 7,410 |
| 1991-06-21 | 760 | 760 | 740 | 750 | 40,000 | 7,500 |
| 1991-06-20 | 765 | 767 | 760 | 760 | 38,000 | 7,600 |
| 1991-06-19 | 790 | 790 | 775 | 776 | 18,000 | 7,760 |
| 1991-06-18 | 795 | 795 | 790 | 790 | 28,000 | 7,900 |
| 1991-06-17 | 790 | 795 | 790 | 791 | 36,000 | 7,910 |
| 1991-06-14 | 790 | 790 | 790 | 790 | 16,000 | 7,900 |
| 1991-06-13 | 790 | 795 | 790 | 790 | 33,000 | 7,900 |
| 1991-06-12 | 757 | 770 | 757 | 770 | 28,000 | 7,700 |
| 1991-06-11 | 752 | 755 | 752 | 755 | 19,000 | 7,550 |
| 1991-06-10 | 760 | 760 | 750 | 759 | 21,000 | 7,590 |
| 1991-06-07 | 772 | 772 | 762 | 762 | 14,000 | 7,620 |
| 1991-06-06 | 781 | 781 | 770 | 775 | 55,000 | 7,750 |
| 1991-06-05 | 783 | 787 | 783 | 783 | 20,000 | 7,830 |
| 1991-06-04 | 790 | 791 | 790 | 790 | 136,000 | 7,900 |
| 1991-06-03 | 795 | 795 | 791 | 791 | 20,000 | 7,910 |
| 1991-05-31 | 790 | 790 | 790 | 790 | 2,000 | 7,900 |
| 1991-05-30 | 797 | 797 | 782 | 785 | 8,000 | 7,850 |
| 1991-05-29 | 790 | 790 | 781 | 782 | 65,000 | 7,820 |
| 1991-05-28 | 790 | 790 | 785 | 785 | 33,000 | 7,850 |
| 1991-05-27 | 802 | 802 | 797 | 797 | 5,000 | 7,970 |
| 1991-05-24 | 801 | 801 | 797 | 797 | 109,000 | 7,970 |
| 1991-05-23 | 795 | 795 | 795 | 795 | 5,000 | 7,950 |
| 1991-05-22 | 796 | 796 | 795 | 795 | 8,000 | 7,950 |
| 1991-05-21 | 800 | 800 | 790 | 790 | 11,000 | 7,900 |
| 1991-05-20 | 791 | 800 | 788 | 788 | 54,000 | 7,880 |
| 1991-05-17 | 790 | 791 | 788 | 790 | 33,000 | 7,900 |
| 1991-05-16 | 798 | 798 | 790 | 790 | 47,000 | 7,900 |
| 1991-05-15 | 792 | 800 | 792 | 800 | 37,000 | 8,000 |
| 1991-05-14 | 785 | 800 | 785 | 790 | 56,000 | 7,900 |
| 1991-05-13 | 787 | 789 | 783 | 783 | 28,000 | 7,830 |
| 1991-05-10 | 810 | 810 | 785 | 785 | 5,000 | 7,850 |
| 1991-05-09 | 810 | 810 | 806 | 810 | 16,000 | 8,100 |
| 1991-05-08 | 800 | 800 | 781 | 783 | 17,000 | 7,830 |
| 1991-05-07 | 801 | 810 | 798 | 810 | 14,000 | 8,100 |
| 1991-05-02 | 805 | 810 | 783 | 800 | 45,000 | 8,000 |
| 1991-05-01 | 781 | 810 | 781 | 810 | 43,000 | 8,100 |
| 1991-04-30 | 800 | 800 | 780 | 780 | 72,000 | 7,800 |
| 1991-04-26 | 831 | 831 | 800 | 802 | 83,000 | 8,020 |
| 1991-04-25 | 840 | 840 | 831 | 831 | 38,000 | 8,310 |
| 1991-04-24 | 835 | 850 | 835 | 850 | 5,000 | 8,500 |
| 1991-04-23 | 835 | 850 | 835 | 850 | 14,000 | 8,500 |
| 1991-04-22 | 860 | 860 | 850 | 860 | 13,000 | 8,600 |
| 1991-04-19 | 860 | 860 | 857 | 857 | 9,000 | 8,570 |
| 1991-04-18 | 855 | 870 | 855 | 860 | 15,000 | 8,600 |
| 1991-04-17 | 860 | 860 | 856 | 856 | 9,000 | 8,560 |
| 1991-04-16 | 875 | 875 | 856 | 856 | 7,000 | 8,560 |
| 1991-04-15 | 878 | 878 | 878 | 878 | 2,000 | 8,780 |
| 1991-04-12 | 850 | 851 | 849 | 850 | 18,000 | 8,500 |
| 1991-04-11 | 851 | 855 | 850 | 850 | 45,000 | 8,500 |
| 1991-04-10 | 851 | 858 | 851 | 851 | 11,000 | 8,510 |
| 1991-04-09 | 857 | 857 | 857 | 857 | 6,000 | 8,570 |
| 1991-04-08 | 880 | 880 | 857 | 857 | 61,000 | 8,570 |
| 1991-04-05 | 865 | 880 | 863 | 866 | 15,000 | 8,660 |
| 1991-04-04 | 850 | 865 | 850 | 865 | 5,000 | 8,650 |
| 1991-04-03 | 850 | 850 | 850 | 850 | 2,000 | 8,500 |
| 1991-04-02 | 835 | 850 | 835 | 850 | 11,000 | 8,500 |
| 1991-04-01 | 841 | 841 | 841 | 841 | 4,000 | 8,410 |
| 1991-03-29 | 831 | 855 | 831 | 855 | 8,000 | 8,550 |
| 1991-03-28 | 840 | 840 | 840 | 840 | 5,000 | 8,400 |
| 1991-03-27 | 855 | 861 | 840 | 840 | 26,000 | 8,400 |
| 1991-03-26 | 860 | 860 | 852 | 852 | 17,000 | 8,520 |
| 1991-03-25 | 858 | 858 | 855 | 855 | 16,000 | 8,550 |
| 1991-03-22 | 851 | 855 | 850 | 855 | 76,000 | 8,550 |
| 1991-03-20 | 851 | 855 | 850 | 850 | 33,000 | 8,500 |
| 1991-03-19 | 850 | 873 | 850 | 864 | 121,000 | 8,640 |
| 1991-03-18 | 861 | 870 | 860 | 861 | 26,000 | 8,610 |
| 1991-03-15 | 855 | 860 | 855 | 860 | 15,000 | 8,600 |
| 1991-03-14 | 865 | 865 | 836 | 837 | 73,000 | 8,370 |
| 1991-03-13 | 855 | 855 | 835 | 855 | 20,000 | 8,550 |
| 1991-03-12 | 860 | 860 | 851 | 851 | 35,000 | 8,510 |
| 1991-03-11 | 860 | 870 | 860 | 860 | 16,000 | 8,600 |
| 1991-03-08 | 865 | 865 | 860 | 860 | 5,000 | 8,600 |
| 1991-03-07 | 870 | 870 | 850 | 850 | 60,000 | 8,500 |
| 1991-03-06 | 865 | 865 | 860 | 860 | 5,000 | 8,600 |
| 1991-03-05 | 881 | 881 | 865 | 865 | 4,000 | 8,650 |
| 1991-03-04 | 875 | 887 | 875 | 886 | 9,000 | 8,860 |
| 1991-03-01 | 885 | 887 | 875 | 887 | 30,000 | 8,870 |
| 1991-02-28 | 865 | 895 | 860 | 895 | 17,000 | 8,950 |
| 1991-02-27 | 864 | 870 | 864 | 864 | 3,000 | 8,640 |
| 1991-02-26 | 870 | 870 | 857 | 862 | 34,000 | 8,620 |
| 1991-02-25 | 850 | 875 | 850 | 875 | 12,000 | 8,750 |
| 1991-02-22 | 887 | 887 | 860 | 870 | 9,000 | 8,700 |
| 1991-02-21 | 850 | 888 | 850 | 888 | 29,000 | 8,880 |
| 1991-02-20 | 850 | 851 | 850 | 850 | 11,000 | 8,500 |
| 1991-02-19 | 860 | 860 | 855 | 860 | 18,000 | 8,600 |
| 1991-02-18 | 849 | 860 | 849 | 854 | 9,000 | 8,540 |
| 1991-02-15 | 850 | 850 | 849 | 849 | 11,000 | 8,490 |
| 1991-02-14 | 870 | 880 | 870 | 875 | 21,000 | 8,750 |
| 1991-02-13 | 891 | 895 | 872 | 872 | 54,000 | 8,720 |
| 1991-02-12 | 880 | 897 | 880 | 891 | 53,000 | 8,910 |
| 1991-02-08 | 880 | 880 | 870 | 875 | 50,000 | 8,750 |
| 1991-02-07 | 850 | 864 | 840 | 864 | 34,000 | 8,640 |
| 1991-02-06 | 825 | 865 | 825 | 860 | 41,000 | 8,600 |
| 1991-02-05 | 800 | 830 | 800 | 830 | 14,000 | 8,300 |
| 1991-02-04 | 745 | 770 | 745 | 770 | 20,000 | 7,700 |
| 1991-02-01 | 735 | 749 | 735 | 735 | 12,000 | 7,350 |
| 1991-01-31 | 745 | 745 | 732 | 735 | 25,000 | 7,350 |
| 1991-01-30 | 750 | 750 | 730 | 731 | 22,000 | 7,310 |
| 1991-01-29 | 762 | 765 | 750 | 750 | 66,000 | 7,500 |
| 1991-01-28 | 776 | 790 | 770 | 770 | 45,000 | 7,700 |
| 1991-01-25 | 770 | 780 | 770 | 780 | 5,000 | 7,800 |
| 1991-01-24 | 760 | 765 | 760 | 760 | 13,000 | 7,600 |
| 1991-01-23 | 755 | 760 | 755 | 760 | 14,000 | 7,600 |
| 1991-01-22 | 770 | 770 | 760 | 760 | 25,000 | 7,600 |
| 1991-01-21 | 785 | 785 | 775 | 780 | 17,000 | 7,800 |
| 1991-01-18 | 805 | 815 | 800 | 800 | 18,000 | 8,000 |
| 1991-01-17 | 750 | 786 | 745 | 775 | 40,000 | 7,750 |
| 1991-01-16 | 816 | 816 | 759 | 759 | 20,000 | 7,590 |
| 1991-01-14 | 820 | 820 | 820 | 820 | 14,000 | 8,200 |
| 1991-01-11 | 850 | 850 | 818 | 818 | 31,000 | 8,180 |
| 1991-01-10 | 817 | 818 | 810 | 818 | 29,000 | 8,180 |
| 1991-01-09 | 830 | 836 | 820 | 820 | 48,000 | 8,200 |
| 1991-01-08 | 895 | 895 | 840 | 850 | 63,000 | 8,500 |
| 1991-01-07 | 895 | 900 | 895 | 899 | 61,000 | 8,990 |
| 1991-01-04 | 895 | 900 | 895 | 900 | 48,000 | 9,000 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1988-09-27]1株→1.08株 [1987-01-28]1株→1.079株 [1985-09-26]1株→1.126株 [1984-03-28]1株→1.05株
