9046 神戸電鉄(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 590 | 590 | 590 | 590 | 2,000 | 5,900 |
| 1995-12-28 | 594 | 594 | 594 | 594 | 2,000 | 5,940 |
| 1995-12-27 | 590 | 595 | 590 | 595 | 11,000 | 5,950 |
| 1995-12-26 | 590 | 590 | 587 | 587 | 2,000 | 5,870 |
| 1995-12-25 | 593 | 593 | 593 | 593 | 11,000 | 5,930 |
| 1995-12-22 | 593 | 593 | 590 | 590 | 7,000 | 5,900 |
| 1995-12-21 | 587 | 587 | 587 | 587 | 3,000 | 5,870 |
| 1995-12-20 | 590 | 590 | 587 | 587 | 5,000 | 5,870 |
| 1995-12-19 | 590 | 590 | 590 | 590 | 4,000 | 5,900 |
| 1995-12-18 | 590 | 590 | 587 | 590 | 6,000 | 5,900 |
| 1995-12-15 | 576 | 590 | 576 | 590 | 5,000 | 5,900 |
| 1995-12-14 | 570 | 571 | 570 | 571 | 6,000 | 5,710 |
| 1995-12-13 | 588 | 588 | 578 | 578 | 13,000 | 5,780 |
| 1995-12-12 | 590 | 590 | 588 | 588 | 4,000 | 5,880 |
| 1995-12-08 | 595 | 595 | 594 | 594 | 12,000 | 5,940 |
| 1995-12-07 | 595 | 598 | 595 | 598 | 12,000 | 5,980 |
| 1995-12-06 | 569 | 590 | 569 | 590 | 24,000 | 5,900 |
| 1995-12-05 | 573 | 574 | 560 | 574 | 16,000 | 5,740 |
| 1995-12-04 | 570 | 570 | 570 | 570 | 2,000 | 5,700 |
| 1995-12-01 | 564 | 565 | 559 | 559 | 30,000 | 5,590 |
| 1995-11-30 | 575 | 575 | 575 | 575 | 1,000 | 5,750 |
| 1995-11-29 | 570 | 570 | 570 | 570 | 15,000 | 5,700 |
| 1995-11-28 | 565 | 565 | 565 | 565 | 7,000 | 5,650 |
| 1995-11-27 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 1995-11-24 | 570 | 570 | 565 | 565 | 5,000 | 5,650 |
| 1995-11-22 | 560 | 570 | 560 | 570 | 3,000 | 5,700 |
| 1995-11-21 | 556 | 560 | 549 | 560 | 11,000 | 5,600 |
| 1995-11-20 | 541 | 541 | 541 | 541 | 2,000 | 5,410 |
| 1995-11-17 | 548 | 548 | 541 | 541 | 8,000 | 5,410 |
| 1995-11-16 | 550 | 550 | 540 | 540 | 41,000 | 5,400 |
| 1995-11-15 | 548 | 548 | 548 | 548 | 5,000 | 5,480 |
| 1995-11-14 | 552 | 552 | 550 | 550 | 12,000 | 5,500 |
| 1995-11-13 | 552 | 552 | 550 | 552 | 15,000 | 5,520 |
| 1995-11-10 | 555 | 555 | 550 | 550 | 32,000 | 5,500 |
| 1995-11-09 | 560 | 560 | 560 | 560 | 5,000 | 5,600 |
| 1995-11-08 | 565 | 565 | 560 | 560 | 10,000 | 5,600 |
| 1995-11-07 | 560 | 560 | 560 | 560 | 14,000 | 5,600 |
| 1995-11-06 | 560 | 560 | 560 | 560 | 6,000 | 5,600 |
| 1995-11-02 | 574 | 574 | 574 | 574 | 3,000 | 5,740 |
| 1995-11-01 | 560 | 560 | 555 | 555 | 11,000 | 5,550 |
| 1995-10-31 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 1995-10-30 | 560 | 565 | 560 | 560 | 6,000 | 5,600 |
| 1995-10-27 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1995-10-25 | 574 | 574 | 551 | 570 | 23,000 | 5,700 |
| 1995-10-24 | 570 | 570 | 570 | 570 | 2,000 | 5,700 |
| 1995-10-23 | 551 | 553 | 550 | 550 | 44,000 | 5,500 |
| 1995-10-20 | 560 | 560 | 553 | 553 | 8,000 | 5,530 |
| 1995-10-19 | 560 | 560 | 560 | 560 | 4,000 | 5,600 |
| 1995-10-18 | 571 | 571 | 560 | 560 | 7,000 | 5,600 |
| 1995-10-16 | 570 | 570 | 570 | 570 | 6,000 | 5,700 |
| 1995-10-13 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1995-10-12 | 551 | 551 | 551 | 551 | 2,000 | 5,510 |
| 1995-10-11 | 550 | 550 | 550 | 550 | 6,000 | 5,500 |
| 1995-10-06 | 561 | 561 | 550 | 551 | 6,000 | 5,510 |
| 1995-10-05 | 560 | 560 | 560 | 560 | 3,000 | 5,600 |
| 1995-10-04 | 570 | 570 | 570 | 570 | 7,000 | 5,700 |
| 1995-10-03 | 590 | 590 | 580 | 580 | 10,000 | 5,800 |
| 1995-10-02 | 570 | 570 | 570 | 570 | 8,000 | 5,700 |
| 1995-09-29 | 580 | 580 | 580 | 580 | 2,000 | 5,800 |
| 1995-09-28 | 590 | 590 | 590 | 590 | 10,000 | 5,900 |
| 1995-09-27 | 565 | 565 | 559 | 560 | 6,000 | 5,600 |
| 1995-09-26 | 580 | 580 | 570 | 570 | 10,000 | 5,700 |
| 1995-09-25 | 580 | 585 | 580 | 585 | 26,000 | 5,850 |
| 1995-09-22 | 580 | 585 | 570 | 585 | 27,000 | 5,850 |
| 1995-09-21 | 587 | 588 | 587 | 588 | 20,000 | 5,880 |
| 1995-09-20 | 587 | 587 | 587 | 587 | 1,000 | 5,870 |
| 1995-09-19 | 580 | 588 | 580 | 588 | 21,000 | 5,880 |
| 1995-09-18 | 579 | 581 | 579 | 579 | 19,000 | 5,790 |
| 1995-09-14 | 580 | 580 | 575 | 575 | 29,000 | 5,750 |
| 1995-09-13 | 575 | 580 | 575 | 580 | 8,000 | 5,800 |
| 1995-09-12 | 575 | 580 | 575 | 580 | 27,000 | 5,800 |
| 1995-09-11 | 580 | 580 | 570 | 570 | 9,000 | 5,700 |
| 1995-09-06 | 565 | 580 | 565 | 580 | 8,000 | 5,800 |
| 1995-09-05 | 580 | 580 | 560 | 561 | 4,000 | 5,610 |
| 1995-09-04 | 585 | 585 | 585 | 585 | 1,000 | 5,850 |
| 1995-09-01 | 585 | 585 | 585 | 585 | 1,000 | 5,850 |
| 1995-08-31 | 559 | 569 | 557 | 560 | 6,000 | 5,600 |
| 1995-08-30 | 559 | 559 | 559 | 559 | 2,000 | 5,590 |
| 1995-08-29 | 580 | 588 | 580 | 588 | 15,000 | 5,880 |
| 1995-08-28 | 580 | 580 | 580 | 580 | 13,000 | 5,800 |
| 1995-08-25 | 569 | 569 | 569 | 569 | 5,000 | 5,690 |
| 1995-08-24 | 560 | 560 | 560 | 560 | 2,000 | 5,600 |
| 1995-08-23 | 557 | 557 | 557 | 557 | 7,000 | 5,570 |
| 1995-08-22 | 567 | 567 | 567 | 567 | 3,000 | 5,670 |
| 1995-08-21 | 557 | 557 | 557 | 557 | 4,000 | 5,570 |
| 1995-08-18 | 566 | 567 | 566 | 567 | 4,000 | 5,670 |
| 1995-08-17 | 560 | 563 | 560 | 563 | 5,000 | 5,630 |
| 1995-08-16 | 540 | 560 | 540 | 560 | 20,000 | 5,600 |
| 1995-08-15 | 537 | 540 | 537 | 539 | 24,000 | 5,390 |
| 1995-08-14 | 536 | 536 | 536 | 536 | 1,000 | 5,360 |
| 1995-08-11 | 531 | 531 | 531 | 531 | 3,000 | 5,310 |
| 1995-08-10 | 531 | 531 | 531 | 531 | 13,000 | 5,310 |
| 1995-08-09 | 535 | 535 | 531 | 531 | 6,000 | 5,310 |
| 1995-08-08 | 530 | 530 | 530 | 530 | 2,000 | 5,300 |
| 1995-08-07 | 530 | 535 | 530 | 530 | 10,000 | 5,300 |
| 1995-08-04 | 530 | 530 | 530 | 530 | 14,000 | 5,300 |
| 1995-08-03 | 528 | 530 | 528 | 530 | 3,000 | 5,300 |
| 1995-08-02 | 528 | 535 | 528 | 528 | 7,000 | 5,280 |
| 1995-08-01 | 529 | 529 | 525 | 528 | 5,000 | 5,280 |
| 1995-07-31 | 525 | 525 | 522 | 522 | 21,000 | 5,220 |
| 1995-07-28 | 526 | 526 | 525 | 525 | 6,000 | 5,250 |
| 1995-07-26 | 526 | 529 | 525 | 529 | 18,000 | 5,290 |
| 1995-07-25 | 527 | 527 | 526 | 526 | 14,000 | 5,260 |
| 1995-07-24 | 535 | 535 | 526 | 526 | 21,000 | 5,260 |
| 1995-07-21 | 526 | 529 | 526 | 526 | 6,000 | 5,260 |
| 1995-07-20 | 526 | 526 | 526 | 526 | 1,000 | 5,260 |
| 1995-07-19 | 525 | 525 | 525 | 525 | 4,000 | 5,250 |
| 1995-07-18 | 524 | 524 | 524 | 524 | 3,000 | 5,240 |
| 1995-07-17 | 524 | 529 | 522 | 522 | 18,000 | 5,220 |
| 1995-07-14 | 524 | 524 | 524 | 524 | 3,000 | 5,240 |
| 1995-07-12 | 535 | 535 | 524 | 524 | 3,000 | 5,240 |
| 1995-07-11 | 525 | 525 | 522 | 522 | 13,000 | 5,220 |
| 1995-07-10 | 535 | 535 | 535 | 535 | 21,000 | 5,350 |
| 1995-07-07 | 525 | 530 | 525 | 530 | 11,000 | 5,300 |
| 1995-07-06 | 520 | 525 | 520 | 525 | 5,000 | 5,250 |
| 1995-07-05 | 516 | 520 | 516 | 520 | 11,000 | 5,200 |
| 1995-07-04 | 520 | 520 | 516 | 516 | 28,000 | 5,160 |
| 1995-07-03 | 516 | 520 | 516 | 520 | 3,000 | 5,200 |
| 1995-06-30 | 520 | 520 | 516 | 516 | 4,000 | 5,160 |
| 1995-06-29 | 520 | 520 | 516 | 516 | 17,000 | 5,160 |
| 1995-06-28 | 516 | 520 | 516 | 520 | 19,000 | 5,200 |
| 1995-06-27 | 531 | 531 | 518 | 518 | 27,000 | 5,180 |
| 1995-06-26 | 517 | 530 | 517 | 530 | 5,000 | 5,300 |
| 1995-06-23 | 522 | 530 | 520 | 520 | 13,000 | 5,200 |
| 1995-06-22 | 520 | 521 | 517 | 520 | 19,000 | 5,200 |
| 1995-06-21 | 517 | 517 | 516 | 516 | 13,000 | 5,160 |
| 1995-06-20 | 520 | 520 | 518 | 520 | 31,000 | 5,200 |
| 1995-06-19 | 520 | 520 | 520 | 520 | 14,000 | 5,200 |
| 1995-06-16 | 522 | 522 | 520 | 520 | 6,000 | 5,200 |
| 1995-06-15 | 520 | 520 | 520 | 520 | 8,000 | 5,200 |
| 1995-06-14 | 516 | 522 | 516 | 522 | 20,000 | 5,220 |
| 1995-06-13 | 520 | 520 | 516 | 516 | 20,000 | 5,160 |
| 1995-06-12 | 520 | 520 | 516 | 518 | 14,000 | 5,180 |
| 1995-06-09 | 520 | 521 | 520 | 521 | 13,000 | 5,210 |
| 1995-06-08 | 519 | 520 | 519 | 520 | 4,000 | 5,200 |
| 1995-06-07 | 520 | 520 | 520 | 520 | 9,000 | 5,200 |
| 1995-06-06 | 520 | 520 | 520 | 520 | 7,000 | 5,200 |
| 1995-06-05 | 520 | 520 | 520 | 520 | 14,000 | 5,200 |
| 1995-06-02 | 520 | 520 | 520 | 520 | 5,000 | 5,200 |
| 1995-06-01 | 517 | 520 | 516 | 520 | 6,000 | 5,200 |
| 1995-05-31 | 515 | 515 | 515 | 515 | 3,000 | 5,150 |
| 1995-05-30 | 515 | 525 | 515 | 525 | 15,000 | 5,250 |
| 1995-05-26 | 520 | 520 | 515 | 515 | 6,000 | 5,150 |
| 1995-05-25 | 521 | 527 | 521 | 527 | 3,000 | 5,270 |
| 1995-05-24 | 520 | 520 | 520 | 520 | 13,000 | 5,200 |
| 1995-05-23 | 513 | 520 | 513 | 520 | 5,000 | 5,200 |
| 1995-05-22 | 519 | 520 | 512 | 512 | 31,000 | 5,120 |
| 1995-05-19 | 513 | 513 | 513 | 513 | 2,000 | 5,130 |
| 1995-05-18 | 512 | 513 | 512 | 513 | 7,000 | 5,130 |
| 1995-05-17 | 512 | 512 | 512 | 512 | 2,000 | 5,120 |
| 1995-05-16 | 512 | 512 | 512 | 512 | 5,000 | 5,120 |
| 1995-05-15 | 511 | 511 | 511 | 511 | 3,000 | 5,110 |
| 1995-05-12 | 520 | 520 | 511 | 511 | 2,000 | 5,110 |
| 1995-05-11 | 511 | 511 | 511 | 511 | 4,000 | 5,110 |
| 1995-05-10 | 510 | 520 | 510 | 520 | 25,000 | 5,200 |
| 1995-05-09 | 512 | 512 | 512 | 512 | 1,000 | 5,120 |
| 1995-05-08 | 511 | 511 | 511 | 511 | 4,000 | 5,110 |
| 1995-05-02 | 520 | 520 | 511 | 511 | 3,000 | 5,110 |
| 1995-04-28 | 513 | 513 | 510 | 510 | 16,000 | 5,100 |
| 1995-04-27 | 513 | 514 | 513 | 513 | 3,000 | 5,130 |
| 1995-04-26 | 513 | 513 | 513 | 513 | 3,000 | 5,130 |
| 1995-04-25 | 520 | 520 | 515 | 515 | 5,000 | 5,150 |
| 1995-04-24 | 520 | 520 | 520 | 520 | 2,000 | 5,200 |
| 1995-04-21 | 517 | 520 | 517 | 520 | 6,000 | 5,200 |
| 1995-04-20 | 520 | 520 | 520 | 520 | 4,000 | 5,200 |
| 1995-04-19 | 516 | 516 | 515 | 515 | 5,000 | 5,150 |
| 1995-04-18 | 520 | 520 | 516 | 516 | 9,000 | 5,160 |
| 1995-04-14 | 520 | 520 | 520 | 520 | 12,000 | 5,200 |
| 1995-04-13 | 511 | 515 | 511 | 515 | 2,000 | 5,150 |
| 1995-04-12 | 511 | 511 | 510 | 510 | 2,000 | 5,100 |
| 1995-04-10 | 510 | 520 | 510 | 510 | 10,000 | 5,100 |
| 1995-04-07 | 520 | 520 | 520 | 520 | 5,000 | 5,200 |
| 1995-04-06 | 521 | 535 | 521 | 521 | 16,000 | 5,210 |
| 1995-04-05 | 520 | 520 | 520 | 520 | 8,000 | 5,200 |
| 1995-04-04 | 506 | 510 | 506 | 510 | 5,000 | 5,100 |
| 1995-04-03 | 505 | 505 | 505 | 505 | 3,000 | 5,050 |
| 1995-03-31 | 512 | 512 | 510 | 510 | 12,000 | 5,100 |
| 1995-03-30 | 520 | 520 | 510 | 512 | 16,000 | 5,120 |
| 1995-03-29 | 530 | 530 | 520 | 520 | 26,000 | 5,200 |
| 1995-03-28 | 530 | 530 | 530 | 530 | 5,000 | 5,300 |
| 1995-03-27 | 536 | 540 | 533 | 533 | 33,000 | 5,330 |
| 1995-03-24 | 545 | 545 | 536 | 536 | 19,000 | 5,360 |
| 1995-03-23 | 545 | 545 | 538 | 538 | 9,000 | 5,380 |
| 1995-03-22 | 540 | 558 | 537 | 558 | 22,000 | 5,580 |
| 1995-03-20 | 537 | 558 | 537 | 540 | 16,000 | 5,400 |
| 1995-03-17 | 544 | 545 | 544 | 545 | 2,000 | 5,450 |
| 1995-03-16 | 538 | 540 | 538 | 540 | 25,000 | 5,400 |
| 1995-03-15 | 538 | 539 | 538 | 539 | 12,000 | 5,390 |
| 1995-03-14 | 545 | 545 | 540 | 540 | 14,000 | 5,400 |
| 1995-03-13 | 553 | 553 | 553 | 553 | 1,000 | 5,530 |
| 1995-03-10 | 542 | 545 | 540 | 545 | 26,000 | 5,450 |
| 1995-03-09 | 536 | 546 | 536 | 540 | 22,000 | 5,400 |
| 1995-03-08 | 540 | 541 | 540 | 540 | 25,000 | 5,400 |
| 1995-03-07 | 552 | 552 | 541 | 541 | 21,000 | 5,410 |
| 1995-03-06 | 552 | 552 | 548 | 548 | 2,000 | 5,480 |
| 1995-03-03 | 559 | 559 | 557 | 557 | 3,000 | 5,570 |
| 1995-03-02 | 559 | 570 | 555 | 560 | 22,000 | 5,600 |
| 1995-03-01 | 540 | 540 | 540 | 540 | 18,000 | 5,400 |
| 1995-02-28 | 539 | 540 | 535 | 540 | 13,000 | 5,400 |
| 1995-02-27 | 540 | 540 | 535 | 540 | 9,000 | 5,400 |
| 1995-02-24 | 542 | 542 | 541 | 541 | 4,000 | 5,410 |
| 1995-02-23 | 542 | 542 | 540 | 542 | 28,000 | 5,420 |
| 1995-02-22 | 553 | 553 | 542 | 542 | 11,000 | 5,420 |
| 1995-02-21 | 544 | 544 | 542 | 542 | 16,000 | 5,420 |
| 1995-02-20 | 542 | 542 | 542 | 542 | 1,000 | 5,420 |
| 1995-02-17 | 542 | 542 | 542 | 542 | 3,000 | 5,420 |
| 1995-02-16 | 545 | 545 | 545 | 545 | 3,000 | 5,450 |
| 1995-02-15 | 552 | 552 | 545 | 545 | 34,000 | 5,450 |
| 1995-02-14 | 552 | 552 | 551 | 551 | 5,000 | 5,510 |
| 1995-02-13 | 542 | 542 | 542 | 542 | 1,000 | 5,420 |
| 1995-02-10 | 545 | 546 | 540 | 540 | 20,000 | 5,400 |
| 1995-02-08 | 551 | 551 | 550 | 550 | 9,000 | 5,500 |
| 1995-02-07 | 550 | 550 | 550 | 550 | 5,000 | 5,500 |
| 1995-02-06 | 550 | 550 | 550 | 550 | 5,000 | 5,500 |
| 1995-02-03 | 555 | 556 | 550 | 550 | 33,000 | 5,500 |
| 1995-02-02 | 555 | 555 | 550 | 555 | 5,000 | 5,550 |
| 1995-02-01 | 550 | 550 | 550 | 550 | 10,000 | 5,500 |
| 1995-01-31 | 535 | 550 | 535 | 550 | 12,000 | 5,500 |
| 1995-01-30 | 540 | 540 | 538 | 538 | 10,000 | 5,380 |
| 1995-01-27 | 537 | 537 | 537 | 537 | 2,000 | 5,370 |
| 1995-01-26 | 536 | 536 | 536 | 536 | 2,000 | 5,360 |
| 1995-01-25 | 530 | 536 | 530 | 530 | 14,000 | 5,300 |
| 1995-01-24 | 524 | 529 | 523 | 525 | 28,000 | 5,250 |
| 1995-01-23 | 520 | 530 | 520 | 530 | 4,000 | 5,300 |
| 1995-01-20 | 530 | 531 | 520 | 530 | 17,000 | 5,300 |
| 1995-01-19 | 548 | 550 | 530 | 530 | 32,000 | 5,300 |
| 1995-01-18 | 563 | 563 | 553 | 553 | 9,000 | 5,530 |
| 1995-01-13 | 570 | 570 | 568 | 568 | 23,000 | 5,680 |
| 1995-01-12 | 571 | 571 | 570 | 571 | 45,000 | 5,710 |
| 1995-01-11 | 571 | 571 | 571 | 571 | 23,000 | 5,710 |
| 1995-01-10 | 571 | 572 | 571 | 571 | 100,000 | 5,710 |
| 1995-01-06 | 571 | 571 | 571 | 571 | 10,000 | 5,710 |
| 1995-01-05 | 598 | 598 | 598 | 598 | 3,000 | 5,980 |
| 1995-01-04 | 580 | 598 | 580 | 598 | 3,000 | 5,980 |
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
