9046 神戸電鉄(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1996-12-27 | 506 | 510 | 506 | 510 | 15,000 | 5,100 |
| 1996-12-26 | 510 | 510 | 506 | 506 | 22,000 | 5,060 |
| 1996-12-25 | 509 | 514 | 509 | 514 | 41,000 | 5,140 |
| 1996-12-24 | 515 | 515 | 510 | 510 | 32,000 | 5,100 |
| 1996-12-20 | 515 | 518 | 515 | 515 | 48,000 | 5,150 |
| 1996-12-19 | 516 | 516 | 515 | 515 | 23,000 | 5,150 |
| 1996-12-18 | 520 | 520 | 518 | 518 | 39,000 | 5,180 |
| 1996-12-17 | 520 | 520 | 518 | 520 | 20,000 | 5,200 |
| 1996-12-16 | 516 | 521 | 516 | 521 | 13,000 | 5,210 |
| 1996-12-13 | 520 | 520 | 516 | 516 | 19,000 | 5,160 |
| 1996-12-12 | 520 | 530 | 520 | 520 | 18,000 | 5,200 |
| 1996-12-11 | 523 | 523 | 520 | 520 | 20,000 | 5,200 |
| 1996-12-10 | 520 | 520 | 520 | 520 | 7,000 | 5,200 |
| 1996-12-09 | 520 | 520 | 516 | 520 | 32,000 | 5,200 |
| 1996-12-06 | 520 | 521 | 520 | 520 | 16,000 | 5,200 |
| 1996-12-05 | 523 | 524 | 520 | 520 | 16,000 | 5,200 |
| 1996-12-04 | 520 | 520 | 520 | 520 | 9,000 | 5,200 |
| 1996-12-03 | 521 | 521 | 520 | 520 | 11,000 | 5,200 |
| 1996-12-02 | 520 | 524 | 520 | 520 | 26,000 | 5,200 |
| 1996-11-29 | 520 | 524 | 520 | 520 | 30,000 | 5,200 |
| 1996-11-28 | 520 | 520 | 520 | 520 | 18,000 | 5,200 |
| 1996-11-27 | 521 | 521 | 520 | 520 | 2,000 | 5,200 |
| 1996-11-26 | 524 | 524 | 519 | 520 | 14,000 | 5,200 |
| 1996-11-25 | 524 | 524 | 520 | 520 | 12,000 | 5,200 |
| 1996-11-22 | 520 | 520 | 518 | 518 | 17,000 | 5,180 |
| 1996-11-21 | 519 | 522 | 519 | 521 | 11,000 | 5,210 |
| 1996-11-20 | 520 | 521 | 518 | 519 | 13,000 | 5,190 |
| 1996-11-19 | 518 | 518 | 516 | 518 | 4,000 | 5,180 |
| 1996-11-18 | 518 | 518 | 516 | 516 | 5,000 | 5,160 |
| 1996-11-15 | 515 | 518 | 515 | 515 | 7,000 | 5,150 |
| 1996-11-14 | 518 | 519 | 515 | 516 | 8,000 | 5,160 |
| 1996-11-13 | 516 | 519 | 511 | 519 | 26,000 | 5,190 |
| 1996-11-12 | 515 | 518 | 515 | 516 | 13,000 | 5,160 |
| 1996-11-11 | 502 | 532 | 502 | 512 | 24,000 | 5,120 |
| 1996-11-08 | 506 | 509 | 500 | 500 | 264,000 | 5,000 |
| 1996-11-07 | 511 | 512 | 510 | 510 | 66,000 | 5,100 |
| 1996-11-06 | 510 | 511 | 510 | 510 | 76,000 | 5,100 |
| 1996-11-05 | 515 | 515 | 510 | 510 | 25,000 | 5,100 |
| 1996-11-01 | 509 | 514 | 507 | 514 | 49,000 | 5,140 |
| 1996-10-31 | 511 | 511 | 508 | 508 | 38,000 | 5,080 |
| 1996-10-30 | 514 | 514 | 510 | 510 | 50,000 | 5,100 |
| 1996-10-29 | 515 | 516 | 511 | 512 | 36,000 | 5,120 |
| 1996-10-28 | 516 | 516 | 511 | 515 | 33,000 | 5,150 |
| 1996-10-25 | 521 | 522 | 515 | 515 | 112,000 | 5,150 |
| 1996-10-24 | 522 | 522 | 521 | 521 | 30,000 | 5,210 |
| 1996-10-23 | 524 | 524 | 521 | 522 | 131,000 | 5,220 |
| 1996-10-22 | 528 | 528 | 524 | 524 | 16,000 | 5,240 |
| 1996-10-21 | 525 | 528 | 525 | 525 | 17,000 | 5,250 |
| 1996-10-18 | 521 | 525 | 521 | 525 | 69,000 | 5,250 |
| 1996-10-17 | 530 | 532 | 521 | 525 | 141,000 | 5,250 |
| 1996-10-16 | 530 | 531 | 527 | 527 | 14,000 | 5,270 |
| 1996-10-15 | 520 | 532 | 520 | 526 | 57,000 | 5,260 |
| 1996-10-14 | 521 | 527 | 521 | 527 | 12,000 | 5,270 |
| 1996-10-11 | 521 | 524 | 520 | 522 | 59,000 | 5,220 |
| 1996-10-09 | 540 | 540 | 521 | 521 | 40,000 | 5,210 |
| 1996-10-08 | 550 | 550 | 541 | 541 | 21,000 | 5,410 |
| 1996-10-07 | 546 | 550 | 546 | 550 | 33,000 | 5,500 |
| 1996-10-04 | 550 | 550 | 546 | 549 | 30,000 | 5,490 |
| 1996-10-03 | 555 | 559 | 550 | 550 | 115,000 | 5,500 |
| 1996-10-02 | 560 | 560 | 556 | 559 | 14,000 | 5,590 |
| 1996-10-01 | 555 | 560 | 555 | 560 | 46,000 | 5,600 |
| 1996-09-30 | 560 | 560 | 555 | 555 | 27,000 | 5,550 |
| 1996-09-27 | 560 | 560 | 556 | 558 | 33,000 | 5,580 |
| 1996-09-26 | 561 | 565 | 560 | 560 | 29,000 | 5,600 |
| 1996-09-25 | 560 | 561 | 560 | 561 | 5,000 | 5,610 |
| 1996-09-24 | 575 | 580 | 570 | 575 | 22,000 | 5,750 |
| 1996-09-20 | 580 | 584 | 560 | 575 | 528,000 | 5,750 |
| 1996-09-19 | 575 | 590 | 575 | 576 | 27,000 | 5,760 |
| 1996-09-18 | 570 | 575 | 570 | 575 | 15,000 | 5,750 |
| 1996-09-17 | 560 | 570 | 560 | 570 | 23,000 | 5,700 |
| 1996-09-13 | 556 | 560 | 552 | 560 | 13,000 | 5,600 |
| 1996-09-12 | 560 | 560 | 555 | 558 | 48,000 | 5,580 |
| 1996-09-11 | 557 | 575 | 557 | 560 | 20,000 | 5,600 |
| 1996-09-10 | 560 | 563 | 560 | 560 | 40,000 | 5,600 |
| 1996-09-09 | 560 | 561 | 556 | 556 | 28,000 | 5,560 |
| 1996-09-06 | 556 | 560 | 556 | 560 | 50,000 | 5,600 |
| 1996-09-05 | 556 | 558 | 556 | 557 | 36,000 | 5,570 |
| 1996-09-04 | 557 | 558 | 556 | 556 | 53,000 | 5,560 |
| 1996-09-03 | 564 | 564 | 555 | 556 | 16,000 | 5,560 |
| 1996-09-02 | 556 | 556 | 556 | 556 | 7,000 | 5,560 |
| 1996-08-30 | 564 | 564 | 550 | 556 | 61,000 | 5,560 |
| 1996-08-29 | 560 | 560 | 560 | 560 | 17,000 | 5,600 |
| 1996-08-28 | 565 | 565 | 565 | 565 | 6,000 | 5,650 |
| 1996-08-27 | 565 | 565 | 560 | 560 | 16,000 | 5,600 |
| 1996-08-26 | 550 | 560 | 550 | 558 | 74,000 | 5,580 |
| 1996-08-23 | 560 | 565 | 560 | 560 | 23,000 | 5,600 |
| 1996-08-22 | 560 | 560 | 550 | 560 | 77,000 | 5,600 |
| 1996-08-21 | 555 | 556 | 550 | 550 | 148,000 | 5,500 |
| 1996-08-20 | 570 | 570 | 558 | 565 | 42,000 | 5,650 |
| 1996-08-19 | 560 | 563 | 560 | 560 | 40,000 | 5,600 |
| 1996-08-16 | 575 | 575 | 564 | 569 | 38,000 | 5,690 |
| 1996-08-15 | 565 | 565 | 565 | 565 | 3,000 | 5,650 |
| 1996-08-14 | 560 | 570 | 560 | 570 | 36,000 | 5,700 |
| 1996-08-13 | 569 | 569 | 555 | 560 | 12,000 | 5,600 |
| 1996-08-12 | 560 | 560 | 550 | 550 | 13,000 | 5,500 |
| 1996-08-09 | 569 | 569 | 560 | 560 | 26,000 | 5,600 |
| 1996-08-08 | 572 | 575 | 569 | 570 | 61,000 | 5,700 |
| 1996-08-07 | 572 | 580 | 572 | 572 | 32,000 | 5,720 |
| 1996-08-06 | 586 | 586 | 569 | 572 | 224,000 | 5,720 |
| 1996-08-05 | 586 | 586 | 585 | 585 | 6,000 | 5,850 |
| 1996-08-02 | 590 | 590 | 585 | 586 | 6,000 | 5,860 |
| 1996-08-01 | 589 | 589 | 580 | 585 | 13,000 | 5,850 |
| 1996-07-31 | 581 | 582 | 580 | 580 | 66,000 | 5,800 |
| 1996-07-30 | 593 | 593 | 585 | 585 | 14,000 | 5,850 |
| 1996-07-29 | 589 | 589 | 581 | 581 | 2,000 | 5,810 |
| 1996-07-26 | 581 | 581 | 581 | 581 | 2,000 | 5,810 |
| 1996-07-25 | 581 | 581 | 580 | 580 | 22,000 | 5,800 |
| 1996-07-24 | 600 | 600 | 581 | 581 | 63,000 | 5,810 |
| 1996-07-23 | 590 | 590 | 590 | 590 | 29,000 | 5,900 |
| 1996-07-22 | 593 | 595 | 590 | 590 | 24,000 | 5,900 |
| 1996-07-19 | 595 | 602 | 592 | 593 | 5,000 | 5,930 |
| 1996-07-18 | 592 | 592 | 592 | 592 | 19,000 | 5,920 |
| 1996-07-17 | 592 | 593 | 592 | 592 | 20,000 | 5,920 |
| 1996-07-16 | 595 | 595 | 592 | 592 | 12,000 | 5,920 |
| 1996-07-15 | 597 | 597 | 595 | 595 | 16,000 | 5,950 |
| 1996-07-12 | 600 | 600 | 597 | 600 | 34,000 | 6,000 |
| 1996-07-11 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 1996-07-10 | 602 | 604 | 600 | 600 | 26,000 | 6,000 |
| 1996-07-09 | 595 | 600 | 595 | 600 | 11,000 | 6,000 |
| 1996-07-08 | 600 | 600 | 595 | 596 | 44,000 | 5,960 |
| 1996-07-05 | 600 | 600 | 600 | 600 | 4,000 | 6,000 |
| 1996-07-04 | 602 | 602 | 600 | 600 | 5,000 | 6,000 |
| 1996-07-03 | 601 | 605 | 596 | 600 | 28,000 | 6,000 |
| 1996-07-02 | 604 | 604 | 596 | 604 | 6,000 | 6,040 |
| 1996-07-01 | 601 | 601 | 596 | 596 | 13,000 | 5,960 |
| 1996-06-28 | 605 | 605 | 600 | 600 | 15,000 | 6,000 |
| 1996-06-27 | 608 | 608 | 600 | 608 | 14,000 | 6,080 |
| 1996-06-26 | 605 | 609 | 605 | 605 | 7,000 | 6,050 |
| 1996-06-25 | 610 | 610 | 605 | 605 | 8,000 | 6,050 |
| 1996-06-24 | 597 | 605 | 595 | 605 | 36,000 | 6,050 |
| 1996-06-21 | 595 | 600 | 595 | 596 | 14,000 | 5,960 |
| 1996-06-20 | 604 | 604 | 594 | 595 | 46,000 | 5,950 |
| 1996-06-19 | 600 | 604 | 600 | 600 | 12,000 | 6,000 |
| 1996-06-18 | 610 | 610 | 605 | 605 | 10,000 | 6,050 |
| 1996-06-17 | 605 | 612 | 605 | 605 | 12,000 | 6,050 |
| 1996-06-14 | 608 | 608 | 593 | 605 | 19,000 | 6,050 |
| 1996-06-13 | 580 | 593 | 580 | 593 | 29,000 | 5,930 |
| 1996-06-12 | 595 | 599 | 594 | 595 | 45,000 | 5,950 |
| 1996-06-11 | 598 | 598 | 581 | 595 | 35,000 | 5,950 |
| 1996-06-10 | 597 | 598 | 595 | 598 | 23,000 | 5,980 |
| 1996-06-07 | 605 | 605 | 598 | 598 | 73,000 | 5,980 |
| 1996-06-06 | 600 | 606 | 600 | 601 | 17,000 | 6,010 |
| 1996-06-05 | 603 | 605 | 600 | 601 | 23,000 | 6,010 |
| 1996-06-04 | 609 | 609 | 599 | 603 | 43,000 | 6,030 |
| 1996-06-03 | 614 | 620 | 605 | 605 | 20,000 | 6,050 |
| 1996-05-31 | 622 | 622 | 611 | 611 | 13,000 | 6,110 |
| 1996-05-30 | 625 | 625 | 600 | 620 | 133,000 | 6,200 |
| 1996-05-29 | 618 | 622 | 613 | 620 | 16,000 | 6,200 |
| 1996-05-28 | 628 | 628 | 620 | 620 | 3,000 | 6,200 |
| 1996-05-27 | 625 | 626 | 611 | 626 | 22,000 | 6,260 |
| 1996-05-24 | 618 | 625 | 600 | 625 | 56,000 | 6,250 |
| 1996-05-23 | 627 | 628 | 615 | 619 | 19,000 | 6,190 |
| 1996-05-22 | 638 | 638 | 620 | 628 | 31,000 | 6,280 |
| 1996-05-21 | 630 | 630 | 625 | 625 | 20,000 | 6,250 |
| 1996-05-20 | 630 | 630 | 621 | 630 | 38,000 | 6,300 |
| 1996-05-17 | 634 | 634 | 625 | 630 | 44,000 | 6,300 |
| 1996-05-16 | 640 | 640 | 625 | 633 | 12,000 | 6,330 |
| 1996-05-15 | 620 | 629 | 620 | 622 | 58,000 | 6,220 |
| 1996-05-14 | 625 | 625 | 620 | 620 | 49,000 | 6,200 |
| 1996-05-13 | 642 | 645 | 625 | 625 | 101,000 | 6,250 |
| 1996-05-10 | 639 | 645 | 639 | 640 | 355,000 | 6,400 |
| 1996-05-09 | 664 | 664 | 640 | 640 | 290,000 | 6,400 |
| 1996-05-08 | 631 | 672 | 630 | 660 | 1,158,000 | 6,600 |
| 1996-05-07 | 630 | 633 | 625 | 631 | 87,000 | 6,310 |
| 1996-05-02 | 622 | 623 | 615 | 620 | 156,000 | 6,200 |
| 1996-05-01 | 623 | 623 | 621 | 622 | 111,000 | 6,220 |
| 1996-04-30 | 623 | 623 | 620 | 623 | 89,000 | 6,230 |
| 1996-04-26 | 625 | 625 | 624 | 625 | 297,000 | 6,250 |
| 1996-04-25 | 626 | 626 | 622 | 623 | 79,000 | 6,230 |
| 1996-04-24 | 626 | 628 | 625 | 626 | 201,000 | 6,260 |
| 1996-04-23 | 625 | 627 | 625 | 626 | 7,000 | 6,260 |
| 1996-04-22 | 628 | 628 | 625 | 625 | 8,000 | 6,250 |
| 1996-04-19 | 628 | 628 | 625 | 625 | 16,000 | 6,250 |
| 1996-04-18 | 627 | 629 | 627 | 628 | 57,000 | 6,280 |
| 1996-04-17 | 630 | 630 | 624 | 624 | 19,000 | 6,240 |
| 1996-04-16 | 630 | 630 | 624 | 624 | 14,000 | 6,240 |
| 1996-04-15 | 630 | 630 | 630 | 630 | 14,000 | 6,300 |
| 1996-04-12 | 632 | 632 | 630 | 630 | 148,000 | 6,300 |
| 1996-04-11 | 632 | 634 | 631 | 632 | 216,000 | 6,320 |
| 1996-04-10 | 634 | 634 | 631 | 633 | 112,000 | 6,330 |
| 1996-04-09 | 634 | 634 | 628 | 631 | 15,000 | 6,310 |
| 1996-04-08 | 629 | 629 | 628 | 628 | 11,000 | 6,280 |
| 1996-04-05 | 629 | 630 | 626 | 630 | 15,000 | 6,300 |
| 1996-04-04 | 625 | 629 | 625 | 629 | 17,000 | 6,290 |
| 1996-04-03 | 627 | 632 | 625 | 625 | 7,000 | 6,250 |
| 1996-04-02 | 636 | 636 | 632 | 633 | 15,000 | 6,330 |
| 1996-04-01 | 627 | 637 | 627 | 637 | 6,000 | 6,370 |
| 1996-03-29 | 635 | 635 | 630 | 630 | 15,000 | 6,300 |
| 1996-03-28 | 630 | 635 | 630 | 630 | 24,000 | 6,300 |
| 1996-03-27 | 626 | 626 | 626 | 626 | 5,000 | 6,260 |
| 1996-03-26 | 630 | 633 | 625 | 625 | 8,000 | 6,250 |
| 1996-03-25 | 639 | 640 | 638 | 640 | 27,000 | 6,400 |
| 1996-03-22 | 638 | 638 | 638 | 638 | 5,000 | 6,380 |
| 1996-03-21 | 635 | 638 | 635 | 638 | 12,000 | 6,380 |
| 1996-03-19 | 638 | 638 | 638 | 638 | 10,000 | 6,380 |
| 1996-03-18 | 638 | 638 | 627 | 627 | 10,000 | 6,270 |
| 1996-03-15 | 627 | 635 | 627 | 630 | 13,000 | 6,300 |
| 1996-03-14 | 630 | 635 | 630 | 630 | 17,000 | 6,300 |
| 1996-03-13 | 630 | 638 | 630 | 634 | 27,000 | 6,340 |
| 1996-03-12 | 634 | 639 | 634 | 639 | 10,000 | 6,390 |
| 1996-03-11 | 634 | 635 | 630 | 634 | 16,000 | 6,340 |
| 1996-03-08 | 640 | 640 | 629 | 634 | 22,000 | 6,340 |
| 1996-03-07 | 627 | 630 | 627 | 630 | 15,000 | 6,300 |
| 1996-03-06 | 632 | 634 | 627 | 627 | 7,000 | 6,270 |
| 1996-03-05 | 630 | 632 | 630 | 632 | 17,000 | 6,320 |
| 1996-03-04 | 630 | 634 | 630 | 634 | 12,000 | 6,340 |
| 1996-03-01 | 630 | 630 | 630 | 630 | 7,000 | 6,300 |
| 1996-02-29 | 627 | 630 | 627 | 630 | 19,000 | 6,300 |
| 1996-02-28 | 626 | 627 | 626 | 627 | 6,000 | 6,270 |
| 1996-02-27 | 636 | 636 | 626 | 626 | 17,000 | 6,260 |
| 1996-02-26 | 630 | 630 | 626 | 626 | 7,000 | 6,260 |
| 1996-02-23 | 630 | 630 | 627 | 630 | 8,000 | 6,300 |
| 1996-02-22 | 630 | 630 | 627 | 627 | 7,000 | 6,270 |
| 1996-02-21 | 625 | 625 | 625 | 625 | 7,000 | 6,250 |
| 1996-02-20 | 625 | 630 | 624 | 624 | 26,000 | 6,240 |
| 1996-02-19 | 625 | 625 | 625 | 625 | 1,000 | 6,250 |
| 1996-02-16 | 625 | 625 | 625 | 625 | 1,000 | 6,250 |
| 1996-02-15 | 620 | 625 | 620 | 625 | 4,000 | 6,250 |
| 1996-02-14 | 630 | 630 | 620 | 620 | 9,000 | 6,200 |
| 1996-02-13 | 640 | 640 | 631 | 631 | 20,000 | 6,310 |
| 1996-02-09 | 640 | 640 | 640 | 640 | 9,000 | 6,400 |
| 1996-02-08 | 640 | 640 | 639 | 640 | 17,000 | 6,400 |
| 1996-02-07 | 640 | 640 | 640 | 640 | 4,000 | 6,400 |
| 1996-02-06 | 620 | 647 | 620 | 644 | 18,000 | 6,440 |
| 1996-02-05 | 615 | 630 | 615 | 630 | 11,000 | 6,300 |
| 1996-02-02 | 615 | 618 | 615 | 615 | 28,000 | 6,150 |
| 1996-02-01 | 615 | 615 | 612 | 613 | 4,000 | 6,130 |
| 1996-01-31 | 615 | 615 | 612 | 612 | 13,000 | 6,120 |
| 1996-01-30 | 610 | 615 | 605 | 605 | 20,000 | 6,050 |
| 1996-01-29 | 610 | 615 | 610 | 615 | 13,000 | 6,150 |
| 1996-01-25 | 615 | 615 | 610 | 610 | 17,000 | 6,100 |
| 1996-01-24 | 610 | 615 | 610 | 615 | 17,000 | 6,150 |
| 1996-01-23 | 615 | 615 | 605 | 610 | 16,000 | 6,100 |
| 1996-01-22 | 615 | 615 | 615 | 615 | 7,000 | 6,150 |
| 1996-01-19 | 615 | 615 | 615 | 615 | 2,000 | 6,150 |
| 1996-01-18 | 612 | 612 | 605 | 605 | 18,000 | 6,050 |
| 1996-01-17 | 615 | 615 | 615 | 615 | 7,000 | 6,150 |
| 1996-01-16 | 610 | 610 | 610 | 610 | 6,000 | 6,100 |
| 1996-01-12 | 605 | 615 | 605 | 615 | 23,000 | 6,150 |
| 1996-01-11 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1996-01-10 | 595 | 600 | 595 | 600 | 13,000 | 6,000 |
| 1996-01-09 | 594 | 595 | 594 | 595 | 3,000 | 5,950 |
| 1996-01-08 | 594 | 600 | 594 | 595 | 18,000 | 5,950 |
| 1996-01-05 | 595 | 595 | 593 | 593 | 10,000 | 5,930 |
| 1996-01-04 | 591 | 594 | 591 | 594 | 8,000 | 5,940 |
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