9046 神戸電鉄(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 450 | 450 | 450 | 450 | 9,000 | 4,500 |
| 1997-12-26 | 459 | 459 | 450 | 450 | 11,000 | 4,500 |
| 1997-12-25 | 450 | 460 | 450 | 460 | 18,000 | 4,600 |
| 1997-12-24 | 455 | 455 | 450 | 450 | 54,000 | 4,500 |
| 1997-12-22 | 452 | 452 | 450 | 450 | 47,000 | 4,500 |
| 1997-12-19 | 451 | 460 | 451 | 451 | 23,000 | 4,510 |
| 1997-12-18 | 455 | 460 | 451 | 451 | 44,000 | 4,510 |
| 1997-12-17 | 451 | 455 | 451 | 451 | 9,000 | 4,510 |
| 1997-12-16 | 450 | 451 | 450 | 450 | 25,000 | 4,500 |
| 1997-12-15 | 450 | 451 | 450 | 451 | 4,000 | 4,510 |
| 1997-12-12 | 452 | 455 | 451 | 455 | 7,000 | 4,550 |
| 1997-12-10 | 450 | 450 | 448 | 450 | 14,000 | 4,500 |
| 1997-12-09 | 450 | 455 | 448 | 450 | 47,000 | 4,500 |
| 1997-12-08 | 451 | 451 | 450 | 450 | 9,000 | 4,500 |
| 1997-12-05 | 450 | 450 | 450 | 450 | 41,000 | 4,500 |
| 1997-12-04 | 451 | 458 | 450 | 450 | 26,000 | 4,500 |
| 1997-12-03 | 449 | 451 | 449 | 450 | 13,000 | 4,500 |
| 1997-12-02 | 453 | 455 | 446 | 446 | 22,000 | 4,460 |
| 1997-12-01 | 447 | 450 | 446 | 450 | 18,000 | 4,500 |
| 1997-11-28 | 447 | 450 | 445 | 450 | 24,000 | 4,500 |
| 1997-11-27 | 447 | 450 | 445 | 445 | 63,000 | 4,450 |
| 1997-11-26 | 447 | 447 | 447 | 447 | 14,000 | 4,470 |
| 1997-11-25 | 455 | 455 | 448 | 450 | 40,000 | 4,500 |
| 1997-11-21 | 452 | 453 | 449 | 449 | 97,000 | 4,490 |
| 1997-11-20 | 455 | 455 | 451 | 451 | 17,000 | 4,510 |
| 1997-11-19 | 452 | 452 | 451 | 452 | 18,000 | 4,520 |
| 1997-11-18 | 455 | 455 | 450 | 450 | 5,000 | 4,500 |
| 1997-11-17 | 452 | 453 | 450 | 450 | 46,000 | 4,500 |
| 1997-11-14 | 452 | 452 | 451 | 451 | 5,000 | 4,510 |
| 1997-11-13 | 455 | 455 | 450 | 450 | 59,000 | 4,500 |
| 1997-11-12 | 453 | 455 | 453 | 455 | 7,000 | 4,550 |
| 1997-11-11 | 460 | 460 | 451 | 451 | 38,000 | 4,510 |
| 1997-11-10 | 455 | 461 | 455 | 460 | 8,000 | 4,600 |
| 1997-11-07 | 460 | 460 | 455 | 455 | 49,000 | 4,550 |
| 1997-11-06 | 465 | 465 | 460 | 460 | 16,000 | 4,600 |
| 1997-11-05 | 465 | 465 | 460 | 460 | 22,000 | 4,600 |
| 1997-11-04 | 460 | 465 | 460 | 465 | 16,000 | 4,650 |
| 1997-10-31 | 460 | 462 | 460 | 460 | 28,000 | 4,600 |
| 1997-10-30 | 462 | 465 | 460 | 460 | 30,000 | 4,600 |
| 1997-10-28 | 460 | 462 | 455 | 462 | 95,000 | 4,620 |
| 1997-10-27 | 465 | 465 | 460 | 460 | 22,000 | 4,600 |
| 1997-10-24 | 460 | 460 | 460 | 460 | 17,000 | 4,600 |
| 1997-10-23 | 460 | 460 | 460 | 460 | 126,000 | 4,600 |
| 1997-10-22 | 464 | 465 | 460 | 460 | 48,000 | 4,600 |
| 1997-10-21 | 465 | 465 | 465 | 465 | 6,000 | 4,650 |
| 1997-10-20 | 465 | 465 | 465 | 465 | 2,000 | 4,650 |
| 1997-10-17 | 465 | 465 | 460 | 460 | 8,000 | 4,600 |
| 1997-10-16 | 460 | 460 | 456 | 456 | 16,000 | 4,560 |
| 1997-10-15 | 456 | 459 | 455 | 459 | 15,000 | 4,590 |
| 1997-10-14 | 460 | 460 | 460 | 460 | 16,000 | 4,600 |
| 1997-10-13 | 457 | 460 | 455 | 455 | 18,000 | 4,550 |
| 1997-10-09 | 455 | 459 | 455 | 455 | 12,000 | 4,550 |
| 1997-10-08 | 460 | 460 | 459 | 459 | 15,000 | 4,590 |
| 1997-10-07 | 451 | 460 | 451 | 460 | 35,000 | 4,600 |
| 1997-10-06 | 450 | 450 | 450 | 450 | 9,000 | 4,500 |
| 1997-10-03 | 460 | 461 | 457 | 457 | 62,000 | 4,570 |
| 1997-10-02 | 466 | 466 | 460 | 460 | 48,000 | 4,600 |
| 1997-10-01 | 463 | 466 | 462 | 462 | 19,000 | 4,620 |
| 1997-09-30 | 465 | 475 | 462 | 462 | 66,000 | 4,620 |
| 1997-09-29 | 461 | 470 | 461 | 465 | 28,000 | 4,650 |
| 1997-09-26 | 482 | 482 | 471 | 471 | 45,000 | 4,710 |
| 1997-09-25 | 481 | 485 | 480 | 483 | 66,000 | 4,830 |
| 1997-09-24 | 490 | 492 | 483 | 483 | 81,000 | 4,830 |
| 1997-09-22 | 491 | 491 | 490 | 490 | 28,000 | 4,900 |
| 1997-09-19 | 493 | 495 | 490 | 490 | 52,000 | 4,900 |
| 1997-09-18 | 495 | 495 | 492 | 492 | 23,000 | 4,920 |
| 1997-09-17 | 492 | 497 | 490 | 491 | 66,000 | 4,910 |
| 1997-09-16 | 500 | 500 | 491 | 491 | 17,000 | 4,910 |
| 1997-09-12 | 493 | 499 | 493 | 499 | 20,000 | 4,990 |
| 1997-09-11 | 498 | 498 | 493 | 493 | 22,000 | 4,930 |
| 1997-09-10 | 500 | 500 | 500 | 500 | 18,000 | 5,000 |
| 1997-09-09 | 492 | 492 | 491 | 491 | 11,000 | 4,910 |
| 1997-09-08 | 492 | 492 | 490 | 490 | 26,000 | 4,900 |
| 1997-09-05 | 500 | 520 | 500 | 500 | 17,000 | 5,000 |
| 1997-09-04 | 490 | 500 | 490 | 499 | 20,000 | 4,990 |
| 1997-09-03 | 483 | 490 | 483 | 490 | 12,000 | 4,900 |
| 1997-09-02 | 489 | 489 | 482 | 482 | 6,000 | 4,820 |
| 1997-09-01 | 483 | 484 | 481 | 484 | 52,000 | 4,840 |
| 1997-08-29 | 485 | 485 | 480 | 480 | 3,000 | 4,800 |
| 1997-08-28 | 480 | 480 | 480 | 480 | 31,000 | 4,800 |
| 1997-08-27 | 485 | 485 | 480 | 480 | 35,000 | 4,800 |
| 1997-08-26 | 485 | 487 | 485 | 487 | 40,000 | 4,870 |
| 1997-08-25 | 480 | 485 | 480 | 485 | 3,000 | 4,850 |
| 1997-08-22 | 486 | 488 | 480 | 488 | 80,000 | 4,880 |
| 1997-08-21 | 481 | 485 | 481 | 481 | 20,000 | 4,810 |
| 1997-08-20 | 483 | 485 | 480 | 480 | 18,000 | 4,800 |
| 1997-08-19 | 484 | 484 | 480 | 480 | 63,000 | 4,800 |
| 1997-08-18 | 482 | 482 | 480 | 480 | 33,000 | 4,800 |
| 1997-08-15 | 482 | 484 | 480 | 484 | 25,000 | 4,840 |
| 1997-08-14 | 480 | 484 | 478 | 484 | 44,000 | 4,840 |
| 1997-08-13 | 479 | 480 | 478 | 480 | 19,000 | 4,800 |
| 1997-08-12 | 478 | 480 | 478 | 480 | 28,000 | 4,800 |
| 1997-08-11 | 480 | 480 | 470 | 480 | 26,000 | 4,800 |
| 1997-08-08 | 483 | 483 | 480 | 480 | 24,000 | 4,800 |
| 1997-08-07 | 484 | 485 | 483 | 483 | 20,000 | 4,830 |
| 1997-08-06 | 486 | 486 | 484 | 484 | 19,000 | 4,840 |
| 1997-08-05 | 486 | 489 | 485 | 486 | 46,000 | 4,860 |
| 1997-08-04 | 490 | 491 | 487 | 487 | 32,000 | 4,870 |
| 1997-08-01 | 493 | 493 | 488 | 488 | 29,000 | 4,880 |
| 1997-07-31 | 490 | 491 | 488 | 488 | 48,000 | 4,880 |
| 1997-07-30 | 492 | 494 | 490 | 490 | 56,000 | 4,900 |
| 1997-07-29 | 491 | 493 | 490 | 490 | 115,000 | 4,900 |
| 1997-07-28 | 491 | 493 | 491 | 493 | 3,000 | 4,930 |
| 1997-07-25 | 495 | 496 | 492 | 493 | 44,000 | 4,930 |
| 1997-07-24 | 490 | 495 | 490 | 492 | 34,000 | 4,920 |
| 1997-07-23 | 495 | 496 | 490 | 490 | 67,000 | 4,900 |
| 1997-07-22 | 498 | 498 | 495 | 495 | 50,000 | 4,950 |
| 1997-07-18 | 498 | 499 | 498 | 498 | 58,000 | 4,980 |
| 1997-07-17 | 500 | 500 | 498 | 498 | 61,000 | 4,980 |
| 1997-07-16 | 500 | 500 | 499 | 499 | 96,000 | 4,990 |
| 1997-07-15 | 500 | 500 | 499 | 499 | 67,000 | 4,990 |
| 1997-07-14 | 499 | 499 | 499 | 499 | 37,000 | 4,990 |
| 1997-07-11 | 501 | 501 | 498 | 499 | 20,000 | 4,990 |
| 1997-07-10 | 501 | 501 | 498 | 498 | 42,000 | 4,980 |
| 1997-07-09 | 502 | 502 | 498 | 500 | 137,000 | 5,000 |
| 1997-07-08 | 502 | 502 | 501 | 502 | 33,000 | 5,020 |
| 1997-07-07 | 504 | 504 | 502 | 502 | 20,000 | 5,020 |
| 1997-07-04 | 505 | 505 | 502 | 502 | 19,000 | 5,020 |
| 1997-07-03 | 502 | 505 | 502 | 505 | 16,000 | 5,050 |
| 1997-07-02 | 504 | 504 | 501 | 501 | 9,000 | 5,010 |
| 1997-07-01 | 505 | 505 | 501 | 504 | 83,000 | 5,040 |
| 1997-06-30 | 506 | 510 | 505 | 505 | 33,000 | 5,050 |
| 1997-06-27 | 505 | 508 | 505 | 508 | 19,000 | 5,080 |
| 1997-06-26 | 506 | 506 | 505 | 505 | 18,000 | 5,050 |
| 1997-06-25 | 508 | 508 | 506 | 508 | 16,000 | 5,080 |
| 1997-06-24 | 507 | 507 | 506 | 506 | 48,000 | 5,060 |
| 1997-06-23 | 506 | 507 | 506 | 507 | 36,000 | 5,070 |
| 1997-06-20 | 507 | 507 | 505 | 507 | 13,000 | 5,070 |
| 1997-06-19 | 505 | 505 | 505 | 505 | 4,000 | 5,050 |
| 1997-06-18 | 509 | 510 | 505 | 505 | 22,000 | 5,050 |
| 1997-06-17 | 506 | 509 | 506 | 508 | 13,000 | 5,080 |
| 1997-06-16 | 503 | 505 | 503 | 505 | 19,000 | 5,050 |
| 1997-06-13 | 503 | 503 | 503 | 503 | 1,000 | 5,030 |
| 1997-06-12 | 510 | 510 | 500 | 502 | 25,000 | 5,020 |
| 1997-06-11 | 510 | 510 | 500 | 500 | 12,000 | 5,000 |
| 1997-06-10 | 506 | 506 | 505 | 505 | 4,000 | 5,050 |
| 1997-06-09 | 510 | 510 | 500 | 500 | 34,000 | 5,000 |
| 1997-06-06 | 510 | 514 | 510 | 510 | 12,000 | 5,100 |
| 1997-06-05 | 512 | 515 | 512 | 515 | 15,000 | 5,150 |
| 1997-06-04 | 510 | 515 | 510 | 514 | 13,000 | 5,140 |
| 1997-06-03 | 514 | 514 | 505 | 505 | 10,000 | 5,050 |
| 1997-06-02 | 505 | 505 | 505 | 505 | 2,000 | 5,050 |
| 1997-05-30 | 515 | 515 | 510 | 515 | 22,000 | 5,150 |
| 1997-05-29 | 509 | 518 | 509 | 518 | 8,000 | 5,180 |
| 1997-05-28 | 505 | 508 | 500 | 505 | 40,000 | 5,050 |
| 1997-05-27 | 503 | 505 | 503 | 505 | 15,000 | 5,050 |
| 1997-05-26 | 500 | 503 | 500 | 503 | 10,000 | 5,030 |
| 1997-05-23 | 497 | 503 | 497 | 503 | 25,000 | 5,030 |
| 1997-05-22 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1997-05-21 | 500 | 501 | 497 | 497 | 27,000 | 4,970 |
| 1997-05-20 | 501 | 501 | 498 | 500 | 32,000 | 5,000 |
| 1997-05-19 | 500 | 500 | 500 | 500 | 39,000 | 5,000 |
| 1997-05-16 | 500 | 500 | 500 | 500 | 7,000 | 5,000 |
| 1997-05-15 | 497 | 500 | 495 | 500 | 89,000 | 5,000 |
| 1997-05-14 | 496 | 500 | 496 | 496 | 8,000 | 4,960 |
| 1997-05-13 | 496 | 500 | 496 | 500 | 29,000 | 5,000 |
| 1997-05-12 | 495 | 500 | 495 | 496 | 28,000 | 4,960 |
| 1997-05-09 | 496 | 500 | 495 | 495 | 10,000 | 4,950 |
| 1997-05-08 | 499 | 500 | 495 | 500 | 18,000 | 5,000 |
| 1997-05-07 | 500 | 505 | 500 | 501 | 53,000 | 5,010 |
| 1997-05-06 | 500 | 520 | 500 | 520 | 60,000 | 5,200 |
| 1997-05-02 | 503 | 503 | 500 | 500 | 4,000 | 5,000 |
| 1997-05-01 | 501 | 508 | 500 | 500 | 14,000 | 5,000 |
| 1997-04-28 | 501 | 501 | 501 | 501 | 9,000 | 5,010 |
| 1997-04-25 | 510 | 510 | 501 | 501 | 12,000 | 5,010 |
| 1997-04-24 | 505 | 520 | 505 | 520 | 6,000 | 5,200 |
| 1997-04-23 | 495 | 500 | 495 | 500 | 4,000 | 5,000 |
| 1997-04-22 | 500 | 500 | 494 | 494 | 14,000 | 4,940 |
| 1997-04-21 | 491 | 491 | 491 | 491 | 6,000 | 4,910 |
| 1997-04-18 | 491 | 491 | 491 | 491 | 5,000 | 4,910 |
| 1997-04-17 | 491 | 491 | 486 | 486 | 9,000 | 4,860 |
| 1997-04-16 | 490 | 490 | 487 | 487 | 6,000 | 4,870 |
| 1997-04-15 | 490 | 490 | 489 | 489 | 18,000 | 4,890 |
| 1997-04-14 | 490 | 490 | 490 | 490 | 4,000 | 4,900 |
| 1997-04-11 | 485 | 485 | 482 | 484 | 14,000 | 4,840 |
| 1997-04-10 | 489 | 490 | 485 | 485 | 20,000 | 4,850 |
| 1997-04-09 | 490 | 494 | 489 | 489 | 34,000 | 4,890 |
| 1997-04-08 | 490 | 492 | 490 | 492 | 32,000 | 4,920 |
| 1997-04-07 | 492 | 492 | 491 | 491 | 17,000 | 4,910 |
| 1997-04-04 | 492 | 492 | 492 | 492 | 12,000 | 4,920 |
| 1997-04-03 | 493 | 498 | 493 | 493 | 35,000 | 4,930 |
| 1997-04-02 | 498 | 498 | 493 | 493 | 25,000 | 4,930 |
| 1997-04-01 | 493 | 493 | 493 | 493 | 5,000 | 4,930 |
| 1997-03-31 | 491 | 491 | 491 | 491 | 2,000 | 4,910 |
| 1997-03-28 | 490 | 491 | 490 | 491 | 6,000 | 4,910 |
| 1997-03-27 | 500 | 500 | 497 | 497 | 23,000 | 4,970 |
| 1997-03-26 | 500 | 500 | 497 | 500 | 16,000 | 5,000 |
| 1997-03-25 | 510 | 510 | 500 | 500 | 19,000 | 5,000 |
| 1997-03-24 | 498 | 510 | 498 | 510 | 13,000 | 5,100 |
| 1997-03-21 | 500 | 500 | 498 | 500 | 110,000 | 5,000 |
| 1997-03-19 | 500 | 510 | 500 | 510 | 84,000 | 5,100 |
| 1997-03-18 | 510 | 510 | 500 | 510 | 25,000 | 5,100 |
| 1997-03-17 | 500 | 503 | 500 | 500 | 14,000 | 5,000 |
| 1997-03-14 | 499 | 500 | 498 | 499 | 34,000 | 4,990 |
| 1997-03-13 | 500 | 500 | 498 | 500 | 36,000 | 5,000 |
| 1997-03-12 | 500 | 500 | 498 | 499 | 65,000 | 4,990 |
| 1997-03-11 | 500 | 500 | 498 | 498 | 44,000 | 4,980 |
| 1997-03-10 | 500 | 500 | 499 | 500 | 42,000 | 5,000 |
| 1997-03-07 | 500 | 500 | 499 | 499 | 15,000 | 4,990 |
| 1997-03-06 | 500 | 504 | 499 | 500 | 75,000 | 5,000 |
| 1997-03-05 | 500 | 500 | 499 | 500 | 152,000 | 5,000 |
| 1997-03-04 | 504 | 506 | 502 | 506 | 16,000 | 5,060 |
| 1997-03-03 | 503 | 503 | 500 | 502 | 310,000 | 5,020 |
| 1997-02-28 | 505 | 507 | 503 | 503 | 16,000 | 5,030 |
| 1997-02-27 | 504 | 505 | 504 | 505 | 38,000 | 5,050 |
| 1997-02-26 | 507 | 507 | 500 | 500 | 157,000 | 5,000 |
| 1997-02-25 | 504 | 504 | 503 | 503 | 52,000 | 5,030 |
| 1997-02-24 | 504 | 505 | 503 | 503 | 52,000 | 5,030 |
| 1997-02-21 | 504 | 504 | 503 | 504 | 78,000 | 5,040 |
| 1997-02-20 | 504 | 504 | 504 | 504 | 48,000 | 5,040 |
| 1997-02-19 | 506 | 506 | 504 | 504 | 43,000 | 5,040 |
| 1997-02-18 | 507 | 510 | 504 | 505 | 20,000 | 5,050 |
| 1997-02-14 | 505 | 507 | 504 | 507 | 8,000 | 5,070 |
| 1997-02-13 | 503 | 503 | 503 | 503 | 4,000 | 5,030 |
| 1997-02-12 | 501 | 507 | 501 | 507 | 28,000 | 5,070 |
| 1997-02-10 | 501 | 503 | 501 | 503 | 28,000 | 5,030 |
| 1997-02-07 | 500 | 501 | 500 | 501 | 5,000 | 5,010 |
| 1997-02-06 | 503 | 503 | 501 | 503 | 17,000 | 5,030 |
| 1997-02-05 | 502 | 502 | 502 | 502 | 3,000 | 5,020 |
| 1997-02-04 | 502 | 504 | 501 | 503 | 29,000 | 5,030 |
| 1997-02-03 | 500 | 502 | 500 | 500 | 45,000 | 5,000 |
| 1997-01-31 | 500 | 503 | 500 | 503 | 28,000 | 5,030 |
| 1997-01-30 | 500 | 500 | 499 | 499 | 21,000 | 4,990 |
| 1997-01-29 | 500 | 502 | 499 | 499 | 41,000 | 4,990 |
| 1997-01-28 | 499 | 500 | 495 | 500 | 40,000 | 5,000 |
| 1997-01-27 | 500 | 504 | 500 | 500 | 110,000 | 5,000 |
| 1997-01-24 | 505 | 505 | 503 | 503 | 37,000 | 5,030 |
| 1997-01-23 | 500 | 504 | 500 | 504 | 27,000 | 5,040 |
| 1997-01-22 | 500 | 500 | 500 | 500 | 17,000 | 5,000 |
| 1997-01-21 | 495 | 500 | 495 | 500 | 35,000 | 5,000 |
| 1997-01-20 | 502 | 502 | 496 | 499 | 32,000 | 4,990 |
| 1997-01-17 | 499 | 500 | 499 | 499 | 49,000 | 4,990 |
| 1997-01-16 | 499 | 499 | 491 | 499 | 180,000 | 4,990 |
| 1997-01-14 | 490 | 500 | 490 | 499 | 23,000 | 4,990 |
| 1997-01-13 | 495 | 500 | 487 | 500 | 98,000 | 5,000 |
| 1997-01-10 | 496 | 500 | 490 | 490 | 118,000 | 4,900 |
| 1997-01-09 | 503 | 505 | 496 | 496 | 131,000 | 4,960 |
| 1997-01-08 | 505 | 508 | 505 | 505 | 51,000 | 5,050 |
| 1997-01-07 | 508 | 508 | 505 | 505 | 58,000 | 5,050 |
| 1997-01-06 | 510 | 510 | 508 | 508 | 29,000 | 5,080 |
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
