9046 神戸電鉄(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 410 | 410 | 410 | 410 | 6,000 | 4,100 |
| 1998-12-29 | 410 | 410 | 410 | 410 | 3,000 | 4,100 |
| 1998-12-25 | 410 | 415 | 410 | 415 | 15,000 | 4,150 |
| 1998-12-24 | 410 | 410 | 410 | 410 | 5,000 | 4,100 |
| 1998-12-22 | 415 | 415 | 410 | 410 | 10,000 | 4,100 |
| 1998-12-21 | 410 | 410 | 410 | 410 | 21,000 | 4,100 |
| 1998-12-18 | 415 | 415 | 410 | 410 | 33,000 | 4,100 |
| 1998-12-17 | 415 | 415 | 415 | 415 | 10,000 | 4,150 |
| 1998-12-16 | 410 | 412 | 410 | 410 | 32,000 | 4,100 |
| 1998-12-15 | 410 | 410 | 410 | 410 | 44,000 | 4,100 |
| 1998-12-14 | 417 | 417 | 410 | 410 | 92,000 | 4,100 |
| 1998-12-11 | 415 | 417 | 415 | 417 | 20,000 | 4,170 |
| 1998-12-10 | 411 | 417 | 411 | 417 | 15,000 | 4,170 |
| 1998-12-09 | 412 | 414 | 411 | 412 | 36,000 | 4,120 |
| 1998-12-08 | 412 | 414 | 412 | 413 | 15,000 | 4,130 |
| 1998-12-07 | 412 | 412 | 412 | 412 | 2,000 | 4,120 |
| 1998-12-04 | 417 | 417 | 412 | 412 | 32,000 | 4,120 |
| 1998-12-02 | 415 | 415 | 415 | 415 | 28,000 | 4,150 |
| 1998-12-01 | 419 | 419 | 414 | 414 | 31,000 | 4,140 |
| 1998-11-30 | 415 | 420 | 415 | 420 | 16,000 | 4,200 |
| 1998-11-27 | 415 | 418 | 414 | 418 | 22,000 | 4,180 |
| 1998-11-26 | 413 | 415 | 412 | 415 | 5,000 | 4,150 |
| 1998-11-25 | 411 | 414 | 411 | 414 | 37,000 | 4,140 |
| 1998-11-24 | 411 | 411 | 411 | 411 | 2,000 | 4,110 |
| 1998-11-20 | 410 | 415 | 410 | 415 | 19,000 | 4,150 |
| 1998-11-19 | 411 | 412 | 411 | 412 | 19,000 | 4,120 |
| 1998-11-18 | 411 | 411 | 408 | 410 | 28,000 | 4,100 |
| 1998-11-17 | 410 | 410 | 410 | 410 | 5,000 | 4,100 |
| 1998-11-16 | 410 | 411 | 409 | 411 | 22,000 | 4,110 |
| 1998-11-13 | 410 | 410 | 410 | 410 | 5,000 | 4,100 |
| 1998-11-12 | 413 | 413 | 410 | 410 | 32,000 | 4,100 |
| 1998-11-11 | 410 | 410 | 410 | 410 | 4,000 | 4,100 |
| 1998-11-09 | 410 | 410 | 410 | 410 | 6,000 | 4,100 |
| 1998-11-06 | 406 | 406 | 406 | 406 | 1,000 | 4,060 |
| 1998-11-05 | 410 | 410 | 406 | 406 | 22,000 | 4,060 |
| 1998-11-04 | 408 | 409 | 408 | 408 | 8,000 | 4,080 |
| 1998-11-02 | 405 | 405 | 405 | 405 | 11,000 | 4,050 |
| 1998-10-30 | 409 | 409 | 405 | 405 | 38,000 | 4,050 |
| 1998-10-29 | 408 | 409 | 407 | 407 | 47,000 | 4,070 |
| 1998-10-28 | 409 | 409 | 409 | 409 | 10,000 | 4,090 |
| 1998-10-27 | 410 | 410 | 407 | 408 | 34,000 | 4,080 |
| 1998-10-26 | 410 | 410 | 408 | 410 | 11,000 | 4,100 |
| 1998-10-23 | 411 | 411 | 410 | 410 | 15,000 | 4,100 |
| 1998-10-22 | 409 | 410 | 407 | 407 | 22,000 | 4,070 |
| 1998-10-21 | 407 | 410 | 407 | 409 | 28,000 | 4,090 |
| 1998-10-20 | 410 | 410 | 410 | 410 | 17,000 | 4,100 |
| 1998-10-19 | 410 | 410 | 407 | 407 | 6,000 | 4,070 |
| 1998-10-16 | 408 | 410 | 407 | 410 | 9,000 | 4,100 |
| 1998-10-15 | 412 | 416 | 405 | 405 | 71,000 | 4,050 |
| 1998-10-14 | 405 | 412 | 405 | 412 | 7,000 | 4,120 |
| 1998-10-13 | 412 | 412 | 400 | 407 | 50,000 | 4,070 |
| 1998-10-12 | 415 | 415 | 412 | 412 | 8,000 | 4,120 |
| 1998-10-09 | 418 | 422 | 415 | 419 | 25,000 | 4,190 |
| 1998-10-08 | 425 | 425 | 419 | 419 | 39,000 | 4,190 |
| 1998-10-07 | 420 | 420 | 420 | 420 | 6,000 | 4,200 |
| 1998-10-06 | 420 | 425 | 420 | 425 | 9,000 | 4,250 |
| 1998-10-05 | 425 | 425 | 423 | 425 | 12,000 | 4,250 |
| 1998-10-02 | 433 | 433 | 425 | 425 | 37,000 | 4,250 |
| 1998-10-01 | 438 | 438 | 433 | 433 | 26,000 | 4,330 |
| 1998-09-30 | 438 | 440 | 438 | 438 | 9,000 | 4,380 |
| 1998-09-29 | 440 | 440 | 438 | 438 | 21,000 | 4,380 |
| 1998-09-28 | 440 | 440 | 440 | 440 | 8,000 | 4,400 |
| 1998-09-25 | 452 | 452 | 452 | 452 | 9,000 | 4,520 |
| 1998-09-24 | 456 | 458 | 451 | 455 | 42,000 | 4,550 |
| 1998-09-22 | 450 | 455 | 450 | 455 | 59,000 | 4,550 |
| 1998-09-21 | 450 | 451 | 448 | 450 | 38,000 | 4,500 |
| 1998-09-18 | 451 | 451 | 449 | 450 | 40,000 | 4,500 |
| 1998-09-17 | 445 | 452 | 443 | 451 | 73,000 | 4,510 |
| 1998-09-16 | 443 | 445 | 443 | 445 | 16,000 | 4,450 |
| 1998-09-14 | 446 | 450 | 444 | 449 | 31,000 | 4,490 |
| 1998-09-11 | 450 | 450 | 445 | 450 | 77,000 | 4,500 |
| 1998-09-10 | 452 | 452 | 450 | 450 | 28,000 | 4,500 |
| 1998-09-09 | 445 | 450 | 445 | 450 | 21,000 | 4,500 |
| 1998-09-08 | 443 | 445 | 443 | 445 | 14,000 | 4,450 |
| 1998-09-07 | 442 | 442 | 441 | 441 | 6,000 | 4,410 |
| 1998-09-04 | 441 | 445 | 441 | 445 | 56,000 | 4,450 |
| 1998-09-03 | 441 | 441 | 441 | 441 | 1,000 | 4,410 |
| 1998-09-02 | 444 | 444 | 443 | 443 | 8,000 | 4,430 |
| 1998-09-01 | 442 | 442 | 440 | 440 | 41,000 | 4,400 |
| 1998-08-31 | 440 | 442 | 440 | 442 | 33,000 | 4,420 |
| 1998-08-28 | 440 | 440 | 440 | 440 | 80,000 | 4,400 |
| 1998-08-27 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1998-08-26 | 442 | 443 | 442 | 443 | 28,000 | 4,430 |
| 1998-08-25 | 442 | 442 | 440 | 441 | 20,000 | 4,410 |
| 1998-08-24 | 442 | 442 | 440 | 440 | 18,000 | 4,400 |
| 1998-08-21 | 440 | 440 | 440 | 440 | 2,000 | 4,400 |
| 1998-08-20 | 443 | 443 | 441 | 441 | 4,000 | 4,410 |
| 1998-08-19 | 447 | 447 | 442 | 445 | 33,000 | 4,450 |
| 1998-08-18 | 445 | 446 | 442 | 442 | 30,000 | 4,420 |
| 1998-08-17 | 440 | 441 | 437 | 441 | 25,000 | 4,410 |
| 1998-08-14 | 440 | 441 | 440 | 440 | 6,000 | 4,400 |
| 1998-08-13 | 437 | 441 | 437 | 441 | 9,000 | 4,410 |
| 1998-08-12 | 438 | 441 | 438 | 438 | 32,000 | 4,380 |
| 1998-08-11 | 438 | 438 | 438 | 438 | 21,000 | 4,380 |
| 1998-08-10 | 438 | 440 | 438 | 438 | 20,000 | 4,380 |
| 1998-08-07 | 440 | 441 | 438 | 438 | 19,000 | 4,380 |
| 1998-08-06 | 438 | 438 | 438 | 438 | 2,000 | 4,380 |
| 1998-08-05 | 439 | 440 | 438 | 440 | 39,000 | 4,400 |
| 1998-08-04 | 439 | 440 | 439 | 440 | 19,000 | 4,400 |
| 1998-08-03 | 440 | 442 | 438 | 442 | 33,000 | 4,420 |
| 1998-07-31 | 439 | 439 | 439 | 439 | 1,000 | 4,390 |
| 1998-07-30 | 438 | 438 | 437 | 437 | 18,000 | 4,370 |
| 1998-07-29 | 437 | 439 | 437 | 439 | 19,000 | 4,390 |
| 1998-07-28 | 437 | 439 | 437 | 437 | 54,000 | 4,370 |
| 1998-07-27 | 437 | 438 | 437 | 437 | 14,000 | 4,370 |
| 1998-07-24 | 438 | 438 | 437 | 438 | 18,000 | 4,380 |
| 1998-07-23 | 435 | 435 | 435 | 435 | 2,000 | 4,350 |
| 1998-07-22 | 439 | 439 | 435 | 435 | 9,000 | 4,350 |
| 1998-07-21 | 440 | 440 | 435 | 435 | 53,000 | 4,350 |
| 1998-07-17 | 440 | 440 | 439 | 439 | 13,000 | 4,390 |
| 1998-07-16 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1998-07-15 | 442 | 442 | 436 | 440 | 22,000 | 4,400 |
| 1998-07-14 | 440 | 440 | 436 | 439 | 19,000 | 4,390 |
| 1998-07-13 | 443 | 443 | 440 | 440 | 53,000 | 4,400 |
| 1998-07-10 | 444 | 446 | 439 | 443 | 42,000 | 4,430 |
| 1998-07-09 | 439 | 439 | 439 | 439 | 10,000 | 4,390 |
| 1998-07-08 | 440 | 443 | 440 | 443 | 26,000 | 4,430 |
| 1998-07-07 | 434 | 435 | 434 | 435 | 17,000 | 4,350 |
| 1998-07-06 | 437 | 437 | 433 | 433 | 66,000 | 4,330 |
| 1998-07-03 | 436 | 440 | 436 | 438 | 21,000 | 4,380 |
| 1998-07-02 | 439 | 440 | 433 | 435 | 57,000 | 4,350 |
| 1998-07-01 | 438 | 438 | 435 | 435 | 29,000 | 4,350 |
| 1998-06-30 | 432 | 440 | 432 | 435 | 31,000 | 4,350 |
| 1998-06-29 | 436 | 440 | 436 | 440 | 22,000 | 4,400 |
| 1998-06-26 | 432 | 435 | 432 | 435 | 14,000 | 4,350 |
| 1998-06-25 | 434 | 437 | 432 | 432 | 56,000 | 4,320 |
| 1998-06-24 | 436 | 440 | 435 | 435 | 57,000 | 4,350 |
| 1998-06-23 | 438 | 440 | 437 | 437 | 67,000 | 4,370 |
| 1998-06-22 | 438 | 438 | 436 | 436 | 17,000 | 4,360 |
| 1998-06-19 | 438 | 444 | 438 | 444 | 24,000 | 4,440 |
| 1998-06-18 | 442 | 445 | 442 | 445 | 38,000 | 4,450 |
| 1998-06-17 | 440 | 442 | 438 | 442 | 21,000 | 4,420 |
| 1998-06-16 | 440 | 443 | 438 | 443 | 14,000 | 4,430 |
| 1998-06-15 | 437 | 441 | 437 | 438 | 28,000 | 4,380 |
| 1998-06-12 | 440 | 443 | 436 | 438 | 37,000 | 4,380 |
| 1998-06-11 | 442 | 443 | 440 | 440 | 51,000 | 4,400 |
| 1998-06-10 | 445 | 449 | 442 | 442 | 50,000 | 4,420 |
| 1998-06-09 | 449 | 449 | 445 | 445 | 45,000 | 4,450 |
| 1998-06-08 | 445 | 449 | 445 | 449 | 11,000 | 4,490 |
| 1998-06-05 | 446 | 449 | 445 | 445 | 56,000 | 4,450 |
| 1998-06-04 | 446 | 446 | 446 | 446 | 16,000 | 4,460 |
| 1998-06-03 | 446 | 448 | 446 | 446 | 6,000 | 4,460 |
| 1998-06-02 | 450 | 452 | 446 | 446 | 33,000 | 4,460 |
| 1998-06-01 | 450 | 450 | 450 | 450 | 11,000 | 4,500 |
| 1998-05-29 | 449 | 449 | 446 | 446 | 3,000 | 4,460 |
| 1998-05-28 | 445 | 446 | 445 | 446 | 32,000 | 4,460 |
| 1998-05-27 | 446 | 446 | 445 | 445 | 2,000 | 4,450 |
| 1998-05-26 | 441 | 449 | 440 | 440 | 28,000 | 4,400 |
| 1998-05-25 | 450 | 450 | 440 | 440 | 12,000 | 4,400 |
| 1998-05-22 | 440 | 450 | 440 | 440 | 31,000 | 4,400 |
| 1998-05-21 | 436 | 440 | 436 | 436 | 38,000 | 4,360 |
| 1998-05-20 | 436 | 442 | 436 | 436 | 17,000 | 4,360 |
| 1998-05-19 | 421 | 444 | 421 | 433 | 116,000 | 4,330 |
| 1998-05-18 | 450 | 450 | 411 | 411 | 77,000 | 4,110 |
| 1998-05-15 | 450 | 453 | 450 | 450 | 50,000 | 4,500 |
| 1998-05-14 | 450 | 455 | 450 | 450 | 70,000 | 4,500 |
| 1998-05-13 | 450 | 455 | 450 | 450 | 62,000 | 4,500 |
| 1998-05-12 | 463 | 463 | 455 | 455 | 63,000 | 4,550 |
| 1998-05-11 | 457 | 464 | 457 | 458 | 28,000 | 4,580 |
| 1998-05-08 | 460 | 465 | 457 | 457 | 27,000 | 4,570 |
| 1998-05-07 | 460 | 460 | 457 | 457 | 71,000 | 4,570 |
| 1998-05-06 | 465 | 465 | 461 | 461 | 10,000 | 4,610 |
| 1998-05-01 | 462 | 462 | 462 | 462 | 2,000 | 4,620 |
| 1998-04-30 | 465 | 465 | 462 | 462 | 26,000 | 4,620 |
| 1998-04-28 | 460 | 465 | 460 | 462 | 9,000 | 4,620 |
| 1998-04-27 | 466 | 470 | 465 | 465 | 44,000 | 4,650 |
| 1998-04-24 | 470 | 470 | 465 | 465 | 37,000 | 4,650 |
| 1998-04-23 | 470 | 471 | 466 | 468 | 27,000 | 4,680 |
| 1998-04-22 | 470 | 471 | 468 | 468 | 41,000 | 4,680 |
| 1998-04-21 | 470 | 473 | 470 | 470 | 37,000 | 4,700 |
| 1998-04-20 | 475 | 475 | 475 | 475 | 6,000 | 4,750 |
| 1998-04-17 | 470 | 470 | 470 | 470 | 8,000 | 4,700 |
| 1998-04-16 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1998-04-15 | 467 | 470 | 467 | 470 | 2,000 | 4,700 |
| 1998-04-14 | 470 | 470 | 467 | 470 | 14,000 | 4,700 |
| 1998-04-13 | 470 | 470 | 470 | 470 | 11,000 | 4,700 |
| 1998-04-10 | 466 | 466 | 465 | 465 | 5,000 | 4,650 |
| 1998-04-09 | 470 | 474 | 470 | 470 | 39,000 | 4,700 |
| 1998-04-08 | 475 | 475 | 475 | 475 | 6,000 | 4,750 |
| 1998-04-07 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 1998-04-06 | 466 | 470 | 466 | 470 | 14,000 | 4,700 |
| 1998-04-03 | 465 | 471 | 465 | 465 | 18,000 | 4,650 |
| 1998-04-02 | 485 | 485 | 480 | 480 | 10,000 | 4,800 |
| 1998-04-01 | 486 | 486 | 485 | 485 | 13,000 | 4,850 |
| 1998-03-31 | 496 | 496 | 485 | 485 | 12,000 | 4,850 |
| 1998-03-30 | 485 | 485 | 485 | 485 | 2,000 | 4,850 |
| 1998-03-26 | 499 | 510 | 499 | 510 | 2,000 | 5,100 |
| 1998-03-25 | 510 | 510 | 510 | 510 | 16,000 | 5,100 |
| 1998-03-24 | 508 | 510 | 505 | 510 | 80,000 | 5,100 |
| 1998-03-23 | 508 | 508 | 508 | 508 | 15,000 | 5,080 |
| 1998-03-20 | 505 | 508 | 505 | 508 | 16,000 | 5,080 |
| 1998-03-19 | 505 | 506 | 505 | 505 | 34,000 | 5,050 |
| 1998-03-18 | 507 | 507 | 501 | 506 | 40,000 | 5,060 |
| 1998-03-17 | 500 | 509 | 500 | 505 | 21,000 | 5,050 |
| 1998-03-16 | 500 | 510 | 500 | 510 | 13,000 | 5,100 |
| 1998-03-13 | 499 | 500 | 499 | 500 | 33,000 | 5,000 |
| 1998-03-12 | 498 | 498 | 498 | 498 | 13,000 | 4,980 |
| 1998-03-11 | 496 | 498 | 492 | 498 | 35,000 | 4,980 |
| 1998-03-10 | 491 | 495 | 491 | 495 | 2,000 | 4,950 |
| 1998-03-09 | 489 | 498 | 489 | 490 | 27,000 | 4,900 |
| 1998-03-06 | 489 | 490 | 489 | 490 | 7,000 | 4,900 |
| 1998-03-05 | 486 | 490 | 486 | 490 | 9,000 | 4,900 |
| 1998-03-04 | 499 | 499 | 485 | 485 | 46,000 | 4,850 |
| 1998-03-03 | 499 | 500 | 495 | 500 | 48,000 | 5,000 |
| 1998-03-02 | 485 | 500 | 485 | 499 | 48,000 | 4,990 |
| 1998-02-26 | 495 | 495 | 495 | 495 | 7,000 | 4,950 |
| 1998-02-25 | 495 | 495 | 490 | 490 | 24,000 | 4,900 |
| 1998-02-24 | 490 | 490 | 485 | 490 | 13,000 | 4,900 |
| 1998-02-23 | 480 | 485 | 480 | 485 | 8,000 | 4,850 |
| 1998-02-20 | 485 | 485 | 483 | 483 | 15,000 | 4,830 |
| 1998-02-19 | 485 | 485 | 480 | 480 | 27,000 | 4,800 |
| 1998-02-18 | 480 | 480 | 480 | 480 | 7,000 | 4,800 |
| 1998-02-17 | 475 | 475 | 475 | 475 | 11,000 | 4,750 |
| 1998-02-16 | 475 | 475 | 472 | 475 | 24,000 | 4,750 |
| 1998-02-13 | 474 | 480 | 474 | 480 | 15,000 | 4,800 |
| 1998-02-12 | 471 | 475 | 471 | 475 | 14,000 | 4,750 |
| 1998-02-10 | 478 | 478 | 470 | 470 | 43,000 | 4,700 |
| 1998-02-06 | 472 | 472 | 472 | 472 | 1,000 | 4,720 |
| 1998-02-05 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 1998-02-04 | 480 | 480 | 470 | 470 | 44,000 | 4,700 |
| 1998-02-03 | 485 | 485 | 480 | 483 | 39,000 | 4,830 |
| 1998-02-02 | 485 | 487 | 480 | 480 | 29,000 | 4,800 |
| 1998-01-30 | 488 | 492 | 485 | 485 | 28,000 | 4,850 |
| 1998-01-29 | 490 | 490 | 485 | 485 | 5,000 | 4,850 |
| 1998-01-27 | 493 | 493 | 492 | 492 | 18,000 | 4,920 |
| 1998-01-26 | 480 | 495 | 480 | 493 | 45,000 | 4,930 |
| 1998-01-23 | 475 | 490 | 475 | 490 | 34,000 | 4,900 |
| 1998-01-22 | 470 | 471 | 470 | 471 | 13,000 | 4,710 |
| 1998-01-21 | 470 | 470 | 465 | 470 | 15,000 | 4,700 |
| 1998-01-20 | 462 | 465 | 462 | 465 | 17,000 | 4,650 |
| 1998-01-19 | 460 | 462 | 460 | 462 | 12,000 | 4,620 |
| 1998-01-16 | 456 | 460 | 456 | 460 | 19,000 | 4,600 |
| 1998-01-14 | 455 | 457 | 455 | 457 | 6,000 | 4,570 |
| 1998-01-13 | 457 | 457 | 455 | 455 | 6,000 | 4,550 |
| 1998-01-12 | 450 | 455 | 450 | 450 | 12,000 | 4,500 |
| 1998-01-09 | 451 | 455 | 450 | 455 | 21,000 | 4,550 |
| 1998-01-08 | 450 | 452 | 450 | 451 | 10,000 | 4,510 |
| 1998-01-07 | 455 | 455 | 450 | 450 | 11,000 | 4,500 |
| 1998-01-06 | 450 | 458 | 450 | 458 | 16,000 | 4,580 |
| 1998-01-05 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
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