9046 神戸電鉄(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 410 | 410 | 410 | 410 | 25,000 | 4,100 |
| 1999-12-29 | 414 | 414 | 410 | 413 | 21,000 | 4,130 |
| 1999-12-28 | 415 | 415 | 413 | 414 | 21,000 | 4,140 |
| 1999-12-27 | 415 | 416 | 413 | 416 | 17,000 | 4,160 |
| 1999-12-24 | 415 | 417 | 414 | 417 | 29,000 | 4,170 |
| 1999-12-22 | 416 | 416 | 414 | 416 | 38,000 | 4,160 |
| 1999-12-21 | 418 | 418 | 416 | 416 | 34,000 | 4,160 |
| 1999-12-20 | 418 | 418 | 415 | 415 | 25,000 | 4,150 |
| 1999-12-17 | 418 | 419 | 415 | 419 | 64,000 | 4,190 |
| 1999-12-16 | 419 | 420 | 418 | 418 | 27,000 | 4,180 |
| 1999-12-15 | 419 | 420 | 419 | 420 | 9,000 | 4,200 |
| 1999-12-14 | 422 | 422 | 418 | 419 | 32,000 | 4,190 |
| 1999-12-13 | 420 | 422 | 420 | 420 | 3,000 | 4,200 |
| 1999-12-10 | 420 | 423 | 420 | 420 | 63,000 | 4,200 |
| 1999-12-09 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1999-12-08 | 420 | 420 | 420 | 420 | 6,000 | 4,200 |
| 1999-12-07 | 420 | 420 | 420 | 420 | 10,000 | 4,200 |
| 1999-12-06 | 421 | 422 | 420 | 420 | 42,000 | 4,200 |
| 1999-12-03 | 424 | 425 | 424 | 425 | 13,000 | 4,250 |
| 1999-12-02 | 423 | 423 | 421 | 421 | 4,000 | 4,210 |
| 1999-12-01 | 420 | 422 | 420 | 422 | 2,000 | 4,220 |
| 1999-11-30 | 423 | 423 | 420 | 420 | 155,000 | 4,200 |
| 1999-11-29 | 420 | 425 | 420 | 420 | 9,000 | 4,200 |
| 1999-11-26 | 420 | 420 | 420 | 420 | 4,000 | 4,200 |
| 1999-11-25 | 425 | 425 | 425 | 425 | 5,000 | 4,250 |
| 1999-11-24 | 421 | 425 | 420 | 420 | 25,000 | 4,200 |
| 1999-11-22 | 420 | 420 | 420 | 420 | 22,000 | 4,200 |
| 1999-11-19 | 420 | 425 | 420 | 420 | 11,000 | 4,200 |
| 1999-11-18 | 425 | 425 | 423 | 423 | 29,000 | 4,230 |
| 1999-11-17 | 420 | 422 | 420 | 422 | 4,000 | 4,220 |
| 1999-11-16 | 420 | 420 | 420 | 420 | 13,000 | 4,200 |
| 1999-11-15 | 425 | 425 | 420 | 420 | 9,000 | 4,200 |
| 1999-11-12 | 425 | 425 | 420 | 425 | 25,000 | 4,250 |
| 1999-11-11 | 423 | 425 | 421 | 425 | 27,000 | 4,250 |
| 1999-11-10 | 420 | 422 | 420 | 422 | 10,000 | 4,220 |
| 1999-11-09 | 421 | 421 | 421 | 421 | 9,000 | 4,210 |
| 1999-11-08 | 425 | 425 | 421 | 425 | 40,000 | 4,250 |
| 1999-11-05 | 421 | 421 | 421 | 421 | 9,000 | 4,210 |
| 1999-11-02 | 422 | 425 | 421 | 424 | 23,000 | 4,240 |
| 1999-11-01 | 421 | 421 | 421 | 421 | 13,000 | 4,210 |
| 1999-10-29 | 421 | 422 | 421 | 422 | 6,000 | 4,220 |
| 1999-10-26 | 429 | 429 | 429 | 429 | 10,000 | 4,290 |
| 1999-10-25 | 430 | 430 | 420 | 430 | 29,000 | 4,300 |
| 1999-10-22 | 423 | 423 | 420 | 420 | 8,000 | 4,200 |
| 1999-10-21 | 420 | 420 | 420 | 420 | 24,000 | 4,200 |
| 1999-10-19 | 424 | 424 | 420 | 423 | 102,000 | 4,230 |
| 1999-10-18 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
| 1999-10-15 | 425 | 425 | 420 | 420 | 22,000 | 4,200 |
| 1999-10-14 | 425 | 425 | 425 | 425 | 3,000 | 4,250 |
| 1999-10-13 | 421 | 421 | 420 | 420 | 2,000 | 4,200 |
| 1999-10-12 | 421 | 421 | 420 | 420 | 4,000 | 4,200 |
| 1999-10-08 | 420 | 420 | 420 | 420 | 13,000 | 4,200 |
| 1999-10-07 | 430 | 430 | 430 | 430 | 10,000 | 4,300 |
| 1999-10-06 | 420 | 421 | 420 | 420 | 26,000 | 4,200 |
| 1999-10-05 | 420 | 420 | 420 | 420 | 13,000 | 4,200 |
| 1999-10-04 | 426 | 426 | 416 | 416 | 23,000 | 4,160 |
| 1999-10-01 | 428 | 428 | 415 | 416 | 24,000 | 4,160 |
| 1999-09-30 | 430 | 430 | 426 | 428 | 27,000 | 4,280 |
| 1999-09-28 | 430 | 430 | 430 | 430 | 22,000 | 4,300 |
| 1999-09-27 | 445 | 445 | 430 | 430 | 11,000 | 4,300 |
| 1999-09-24 | 455 | 455 | 440 | 440 | 52,000 | 4,400 |
| 1999-09-22 | 445 | 450 | 440 | 450 | 53,000 | 4,500 |
| 1999-09-21 | 445 | 446 | 445 | 446 | 25,000 | 4,460 |
| 1999-09-20 | 442 | 444 | 442 | 444 | 32,000 | 4,440 |
| 1999-09-17 | 442 | 442 | 440 | 440 | 37,000 | 4,400 |
| 1999-09-16 | 440 | 442 | 440 | 442 | 19,000 | 4,420 |
| 1999-09-14 | 440 | 442 | 438 | 442 | 46,000 | 4,420 |
| 1999-09-13 | 440 | 442 | 440 | 440 | 38,000 | 4,400 |
| 1999-09-10 | 441 | 443 | 440 | 440 | 16,000 | 4,400 |
| 1999-09-09 | 442 | 443 | 440 | 440 | 14,000 | 4,400 |
| 1999-09-08 | 438 | 440 | 438 | 440 | 20,000 | 4,400 |
| 1999-09-07 | 438 | 440 | 438 | 440 | 13,000 | 4,400 |
| 1999-09-06 | 436 | 440 | 436 | 440 | 23,000 | 4,400 |
| 1999-09-03 | 437 | 440 | 437 | 440 | 41,000 | 4,400 |
| 1999-09-02 | 439 | 439 | 437 | 437 | 54,000 | 4,370 |
| 1999-09-01 | 437 | 439 | 436 | 436 | 38,000 | 4,360 |
| 1999-08-31 | 438 | 440 | 437 | 437 | 46,000 | 4,370 |
| 1999-08-30 | 440 | 440 | 440 | 440 | 26,000 | 4,400 |
| 1999-08-27 | 440 | 440 | 440 | 440 | 31,000 | 4,400 |
| 1999-08-26 | 437 | 440 | 437 | 440 | 6,000 | 4,400 |
| 1999-08-25 | 445 | 445 | 438 | 438 | 27,000 | 4,380 |
| 1999-08-24 | 439 | 443 | 438 | 443 | 29,000 | 4,430 |
| 1999-08-23 | 440 | 446 | 440 | 440 | 35,000 | 4,400 |
| 1999-08-20 | 446 | 447 | 446 | 447 | 16,000 | 4,470 |
| 1999-08-19 | 440 | 448 | 439 | 448 | 34,000 | 4,480 |
| 1999-08-18 | 449 | 449 | 440 | 440 | 37,000 | 4,400 |
| 1999-08-17 | 450 | 450 | 445 | 445 | 8,000 | 4,450 |
| 1999-08-16 | 440 | 440 | 440 | 440 | 17,000 | 4,400 |
| 1999-08-13 | 440 | 440 | 440 | 440 | 10,000 | 4,400 |
| 1999-08-12 | 436 | 436 | 436 | 436 | 4,000 | 4,360 |
| 1999-08-11 | 435 | 435 | 435 | 435 | 12,000 | 4,350 |
| 1999-08-10 | 431 | 440 | 431 | 435 | 29,000 | 4,350 |
| 1999-08-09 | 431 | 431 | 431 | 431 | 4,000 | 4,310 |
| 1999-08-06 | 433 | 435 | 431 | 435 | 36,000 | 4,350 |
| 1999-08-05 | 433 | 435 | 433 | 435 | 59,000 | 4,350 |
| 1999-08-04 | 433 | 435 | 433 | 435 | 23,000 | 4,350 |
| 1999-08-03 | 435 | 435 | 433 | 434 | 50,000 | 4,340 |
| 1999-08-02 | 432 | 434 | 430 | 434 | 27,000 | 4,340 |
| 1999-07-30 | 431 | 431 | 431 | 431 | 6,000 | 4,310 |
| 1999-07-29 | 430 | 432 | 430 | 430 | 28,000 | 4,300 |
| 1999-07-28 | 430 | 435 | 430 | 430 | 29,000 | 4,300 |
| 1999-07-27 | 431 | 438 | 431 | 435 | 37,000 | 4,350 |
| 1999-07-26 | 433 | 433 | 432 | 432 | 13,000 | 4,320 |
| 1999-07-23 | 435 | 435 | 435 | 435 | 16,000 | 4,350 |
| 1999-07-22 | 432 | 435 | 431 | 431 | 12,000 | 4,310 |
| 1999-07-21 | 435 | 435 | 430 | 431 | 25,000 | 4,310 |
| 1999-07-19 | 430 | 433 | 430 | 430 | 21,000 | 4,300 |
| 1999-07-16 | 431 | 431 | 430 | 430 | 18,000 | 4,300 |
| 1999-07-15 | 430 | 430 | 430 | 430 | 8,000 | 4,300 |
| 1999-07-14 | 431 | 431 | 430 | 430 | 11,000 | 4,300 |
| 1999-07-13 | 435 | 435 | 430 | 430 | 19,000 | 4,300 |
| 1999-07-12 | 430 | 430 | 429 | 430 | 15,000 | 4,300 |
| 1999-07-09 | 430 | 430 | 430 | 430 | 27,000 | 4,300 |
| 1999-07-08 | 430 | 430 | 427 | 427 | 23,000 | 4,270 |
| 1999-07-07 | 427 | 430 | 427 | 428 | 39,000 | 4,280 |
| 1999-07-06 | 426 | 427 | 426 | 427 | 21,000 | 4,270 |
| 1999-07-05 | 426 | 429 | 426 | 429 | 17,000 | 4,290 |
| 1999-07-02 | 429 | 429 | 426 | 426 | 13,000 | 4,260 |
| 1999-07-01 | 427 | 427 | 427 | 427 | 10,000 | 4,270 |
| 1999-06-30 | 426 | 426 | 426 | 426 | 15,000 | 4,260 |
| 1999-06-29 | 427 | 427 | 425 | 427 | 30,000 | 4,270 |
| 1999-06-28 | 425 | 427 | 425 | 427 | 2,000 | 4,270 |
| 1999-06-25 | 430 | 430 | 425 | 425 | 15,000 | 4,250 |
| 1999-06-24 | 430 | 430 | 430 | 430 | 10,000 | 4,300 |
| 1999-06-23 | 425 | 425 | 425 | 425 | 15,000 | 4,250 |
| 1999-06-22 | 430 | 430 | 430 | 430 | 12,000 | 4,300 |
| 1999-06-21 | 425 | 430 | 425 | 430 | 11,000 | 4,300 |
| 1999-06-18 | 430 | 430 | 425 | 425 | 13,000 | 4,250 |
| 1999-06-17 | 430 | 430 | 430 | 430 | 19,000 | 4,300 |
| 1999-06-16 | 431 | 431 | 431 | 431 | 1,000 | 4,310 |
| 1999-06-15 | 426 | 426 | 426 | 426 | 3,000 | 4,260 |
| 1999-06-14 | 436 | 436 | 426 | 426 | 19,000 | 4,260 |
| 1999-06-11 | 425 | 430 | 425 | 426 | 8,000 | 4,260 |
| 1999-06-10 | 424 | 430 | 424 | 430 | 11,000 | 4,300 |
| 1999-06-09 | 424 | 424 | 424 | 424 | 3,000 | 4,240 |
| 1999-06-08 | 423 | 423 | 423 | 423 | 2,000 | 4,230 |
| 1999-06-07 | 423 | 423 | 423 | 423 | 5,000 | 4,230 |
| 1999-06-04 | 423 | 423 | 423 | 423 | 3,000 | 4,230 |
| 1999-06-03 | 423 | 423 | 423 | 423 | 2,000 | 4,230 |
| 1999-06-02 | 423 | 423 | 422 | 423 | 9,000 | 4,230 |
| 1999-06-01 | 423 | 423 | 423 | 423 | 22,000 | 4,230 |
| 1999-05-31 | 423 | 423 | 421 | 423 | 10,000 | 4,230 |
| 1999-05-28 | 421 | 421 | 421 | 421 | 2,000 | 4,210 |
| 1999-05-27 | 425 | 425 | 425 | 425 | 5,000 | 4,250 |
| 1999-05-26 | 421 | 425 | 421 | 425 | 13,000 | 4,250 |
| 1999-05-25 | 425 | 425 | 421 | 421 | 51,000 | 4,210 |
| 1999-05-24 | 425 | 425 | 423 | 423 | 12,000 | 4,230 |
| 1999-05-21 | 422 | 425 | 422 | 422 | 26,000 | 4,220 |
| 1999-05-20 | 422 | 425 | 422 | 425 | 11,000 | 4,250 |
| 1999-05-19 | 422 | 425 | 422 | 422 | 8,000 | 4,220 |
| 1999-05-18 | 425 | 425 | 422 | 422 | 9,000 | 4,220 |
| 1999-05-17 | 421 | 421 | 421 | 421 | 1,000 | 4,210 |
| 1999-05-14 | 422 | 430 | 421 | 430 | 27,000 | 4,300 |
| 1999-05-13 | 430 | 430 | 420 | 420 | 16,000 | 4,200 |
| 1999-05-12 | 435 | 435 | 420 | 420 | 2,000 | 4,200 |
| 1999-05-11 | 430 | 430 | 420 | 420 | 89,000 | 4,200 |
| 1999-05-10 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1999-05-07 | 440 | 440 | 430 | 430 | 17,000 | 4,300 |
| 1999-05-06 | 420 | 420 | 420 | 420 | 3,000 | 4,200 |
| 1999-04-30 | 423 | 425 | 420 | 420 | 23,000 | 4,200 |
| 1999-04-28 | 420 | 425 | 420 | 423 | 13,000 | 4,230 |
| 1999-04-27 | 420 | 420 | 420 | 420 | 11,000 | 4,200 |
| 1999-04-26 | 420 | 423 | 420 | 423 | 30,000 | 4,230 |
| 1999-04-23 | 420 | 420 | 420 | 420 | 15,000 | 4,200 |
| 1999-04-22 | 423 | 423 | 415 | 420 | 42,000 | 4,200 |
| 1999-04-21 | 422 | 425 | 420 | 425 | 49,000 | 4,250 |
| 1999-04-20 | 425 | 425 | 425 | 425 | 19,000 | 4,250 |
| 1999-04-19 | 430 | 430 | 425 | 425 | 40,000 | 4,250 |
| 1999-04-16 | 425 | 425 | 425 | 425 | 5,000 | 4,250 |
| 1999-04-15 | 425 | 425 | 425 | 425 | 10,000 | 4,250 |
| 1999-04-14 | 425 | 425 | 425 | 425 | 3,000 | 4,250 |
| 1999-04-13 | 430 | 440 | 430 | 440 | 21,000 | 4,400 |
| 1999-04-12 | 435 | 435 | 430 | 430 | 37,000 | 4,300 |
| 1999-04-09 | 435 | 435 | 430 | 430 | 24,000 | 4,300 |
| 1999-04-08 | 435 | 435 | 435 | 435 | 3,000 | 4,350 |
| 1999-04-07 | 445 | 445 | 435 | 435 | 23,000 | 4,350 |
| 1999-04-06 | 440 | 445 | 440 | 445 | 39,000 | 4,450 |
| 1999-04-05 | 449 | 449 | 445 | 445 | 6,000 | 4,450 |
| 1999-04-02 | 453 | 453 | 440 | 440 | 15,000 | 4,400 |
| 1999-04-01 | 455 | 455 | 454 | 454 | 4,000 | 4,540 |
| 1999-03-31 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1999-03-30 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 1999-03-29 | 422 | 422 | 422 | 422 | 1,000 | 4,220 |
| 1999-03-26 | 440 | 440 | 420 | 420 | 11,000 | 4,200 |
| 1999-03-25 | 449 | 455 | 449 | 452 | 34,000 | 4,520 |
| 1999-03-24 | 444 | 454 | 444 | 454 | 35,000 | 4,540 |
| 1999-03-23 | 444 | 444 | 441 | 441 | 74,000 | 4,410 |
| 1999-03-19 | 444 | 444 | 444 | 444 | 49,000 | 4,440 |
| 1999-03-18 | 444 | 445 | 444 | 444 | 42,000 | 4,440 |
| 1999-03-17 | 442 | 444 | 442 | 444 | 34,000 | 4,440 |
| 1999-03-16 | 441 | 444 | 441 | 442 | 20,000 | 4,420 |
| 1999-03-15 | 444 | 444 | 441 | 444 | 29,000 | 4,440 |
| 1999-03-12 | 441 | 445 | 440 | 440 | 57,000 | 4,400 |
| 1999-03-11 | 442 | 442 | 441 | 442 | 15,000 | 4,420 |
| 1999-03-10 | 442 | 442 | 440 | 442 | 37,000 | 4,420 |
| 1999-03-09 | 443 | 443 | 441 | 441 | 20,000 | 4,410 |
| 1999-03-08 | 440 | 443 | 440 | 441 | 8,000 | 4,410 |
| 1999-03-05 | 440 | 443 | 440 | 443 | 28,000 | 4,430 |
| 1999-03-04 | 440 | 443 | 440 | 443 | 41,000 | 4,430 |
| 1999-03-03 | 443 | 443 | 443 | 443 | 37,000 | 4,430 |
| 1999-03-02 | 444 | 444 | 440 | 444 | 19,000 | 4,440 |
| 1999-03-01 | 438 | 440 | 438 | 440 | 43,000 | 4,400 |
| 1999-02-26 | 438 | 438 | 438 | 438 | 5,000 | 4,380 |
| 1999-02-25 | 440 | 440 | 440 | 440 | 5,000 | 4,400 |
| 1999-02-24 | 434 | 437 | 434 | 437 | 31,000 | 4,370 |
| 1999-02-23 | 436 | 437 | 436 | 437 | 16,000 | 4,370 |
| 1999-02-22 | 435 | 437 | 435 | 437 | 21,000 | 4,370 |
| 1999-02-19 | 431 | 431 | 431 | 431 | 11,000 | 4,310 |
| 1999-02-18 | 435 | 435 | 435 | 435 | 3,000 | 4,350 |
| 1999-02-17 | 431 | 431 | 426 | 431 | 17,000 | 4,310 |
| 1999-02-16 | 431 | 431 | 431 | 431 | 5,000 | 4,310 |
| 1999-02-15 | 433 | 433 | 431 | 431 | 27,000 | 4,310 |
| 1999-02-12 | 436 | 436 | 434 | 434 | 21,000 | 4,340 |
| 1999-02-10 | 439 | 443 | 436 | 436 | 36,000 | 4,360 |
| 1999-02-09 | 430 | 439 | 430 | 439 | 64,000 | 4,390 |
| 1999-02-08 | 421 | 430 | 421 | 430 | 43,000 | 4,300 |
| 1999-02-05 | 426 | 426 | 426 | 426 | 10,000 | 4,260 |
| 1999-02-04 | 421 | 421 | 421 | 421 | 2,000 | 4,210 |
| 1999-02-03 | 420 | 420 | 420 | 420 | 9,000 | 4,200 |
| 1999-02-02 | 421 | 421 | 420 | 420 | 13,000 | 4,200 |
| 1999-02-01 | 420 | 420 | 416 | 416 | 27,000 | 4,160 |
| 1999-01-29 | 420 | 420 | 420 | 420 | 22,000 | 4,200 |
| 1999-01-28 | 417 | 420 | 417 | 420 | 20,000 | 4,200 |
| 1999-01-27 | 416 | 417 | 416 | 417 | 3,000 | 4,170 |
| 1999-01-26 | 415 | 417 | 415 | 417 | 20,000 | 4,170 |
| 1999-01-25 | 417 | 417 | 415 | 415 | 40,000 | 4,150 |
| 1999-01-22 | 415 | 415 | 412 | 412 | 52,000 | 4,120 |
| 1999-01-21 | 415 | 415 | 415 | 415 | 30,000 | 4,150 |
| 1999-01-20 | 415 | 415 | 415 | 415 | 10,000 | 4,150 |
| 1999-01-19 | 415 | 415 | 412 | 412 | 4,000 | 4,120 |
| 1999-01-18 | 411 | 413 | 411 | 413 | 27,000 | 4,130 |
| 1999-01-14 | 415 | 415 | 415 | 415 | 17,000 | 4,150 |
| 1999-01-13 | 415 | 415 | 415 | 415 | 6,000 | 4,150 |
| 1999-01-12 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 1999-01-11 | 415 | 415 | 413 | 415 | 20,000 | 4,150 |
| 1999-01-08 | 410 | 415 | 410 | 415 | 2,000 | 4,150 |
| 1999-01-07 | 413 | 415 | 413 | 415 | 24,000 | 4,150 |
| 1999-01-05 | 417 | 417 | 410 | 410 | 4,000 | 4,100 |
| 1999-01-04 | 410 | 412 | 410 | 412 | 2,000 | 4,120 |
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