9046 神戸電鉄(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 422 | 422 | 422 | 422 | 15,000 | 4,220 |
| 2000-12-27 | 420 | 422 | 420 | 422 | 11,000 | 4,220 |
| 2000-12-26 | 420 | 421 | 420 | 421 | 13,000 | 4,210 |
| 2000-12-25 | 421 | 421 | 421 | 421 | 4,000 | 4,210 |
| 2000-12-22 | 424 | 424 | 420 | 424 | 12,000 | 4,240 |
| 2000-12-21 | 420 | 420 | 420 | 420 | 5,000 | 4,200 |
| 2000-12-20 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 2000-12-19 | 422 | 424 | 422 | 424 | 20,000 | 4,240 |
| 2000-12-18 | 421 | 422 | 420 | 422 | 21,000 | 4,220 |
| 2000-12-15 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 2000-12-14 | 420 | 420 | 420 | 420 | 40,000 | 4,200 |
| 2000-12-13 | 421 | 421 | 420 | 420 | 4,000 | 4,200 |
| 2000-12-12 | 423 | 423 | 420 | 420 | 16,000 | 4,200 |
| 2000-12-11 | 420 | 420 | 420 | 420 | 5,000 | 4,200 |
| 2000-12-08 | 424 | 424 | 420 | 424 | 6,000 | 4,240 |
| 2000-12-07 | 424 | 424 | 424 | 424 | 1,000 | 4,240 |
| 2000-12-06 | 425 | 425 | 425 | 425 | 7,000 | 4,250 |
| 2000-12-05 | 420 | 421 | 420 | 421 | 24,000 | 4,210 |
| 2000-12-04 | 428 | 428 | 420 | 420 | 3,000 | 4,200 |
| 2000-12-01 | 427 | 427 | 427 | 427 | 2,000 | 4,270 |
| 2000-11-30 | 420 | 426 | 420 | 426 | 42,000 | 4,260 |
| 2000-11-29 | 424 | 424 | 421 | 421 | 20,000 | 4,210 |
| 2000-11-28 | 421 | 421 | 420 | 420 | 3,000 | 4,200 |
| 2000-11-27 | 424 | 424 | 424 | 424 | 1,000 | 4,240 |
| 2000-11-24 | 425 | 425 | 420 | 420 | 6,000 | 4,200 |
| 2000-11-22 | 424 | 424 | 420 | 420 | 14,000 | 4,200 |
| 2000-11-21 | 421 | 421 | 421 | 421 | 3,000 | 4,210 |
| 2000-11-20 | 420 | 424 | 420 | 420 | 15,000 | 4,200 |
| 2000-11-17 | 420 | 421 | 420 | 421 | 2,000 | 4,210 |
| 2000-11-16 | 421 | 421 | 421 | 421 | 15,000 | 4,210 |
| 2000-11-15 | 420 | 421 | 420 | 421 | 12,000 | 4,210 |
| 2000-11-14 | 427 | 427 | 420 | 420 | 5,000 | 4,200 |
| 2000-11-13 | 420 | 428 | 420 | 428 | 15,000 | 4,280 |
| 2000-11-10 | 420 | 420 | 420 | 420 | 20,000 | 4,200 |
| 2000-11-09 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 2000-11-08 | 421 | 421 | 420 | 420 | 19,000 | 4,200 |
| 2000-11-06 | 421 | 425 | 421 | 425 | 22,000 | 4,250 |
| 2000-11-02 | 426 | 426 | 420 | 420 | 9,000 | 4,200 |
| 2000-11-01 | 421 | 421 | 421 | 421 | 17,000 | 4,210 |
| 2000-10-31 | 422 | 422 | 421 | 421 | 2,000 | 4,210 |
| 2000-10-30 | 421 | 421 | 421 | 421 | 5,000 | 4,210 |
| 2000-10-27 | 421 | 421 | 421 | 421 | 5,000 | 4,210 |
| 2000-10-26 | 421 | 421 | 421 | 421 | 13,000 | 4,210 |
| 2000-10-25 | 426 | 426 | 421 | 421 | 5,000 | 4,210 |
| 2000-10-24 | 422 | 422 | 421 | 421 | 7,000 | 4,210 |
| 2000-10-23 | 420 | 421 | 420 | 421 | 21,000 | 4,210 |
| 2000-10-20 | 421 | 423 | 421 | 421 | 4,000 | 4,210 |
| 2000-10-19 | 420 | 420 | 420 | 420 | 5,000 | 4,200 |
| 2000-10-18 | 423 | 423 | 420 | 420 | 36,000 | 4,200 |
| 2000-10-17 | 424 | 424 | 423 | 423 | 7,000 | 4,230 |
| 2000-10-16 | 423 | 424 | 423 | 424 | 5,000 | 4,240 |
| 2000-10-13 | 422 | 425 | 421 | 425 | 16,000 | 4,250 |
| 2000-10-12 | 421 | 421 | 421 | 421 | 3,000 | 4,210 |
| 2000-10-11 | 425 | 425 | 421 | 421 | 13,000 | 4,210 |
| 2000-10-10 | 423 | 438 | 421 | 421 | 22,000 | 4,210 |
| 2000-10-06 | 420 | 425 | 420 | 421 | 8,000 | 4,210 |
| 2000-10-05 | 421 | 421 | 420 | 420 | 20,000 | 4,200 |
| 2000-10-04 | 420 | 422 | 420 | 420 | 23,000 | 4,200 |
| 2000-10-03 | 421 | 421 | 420 | 420 | 23,000 | 4,200 |
| 2000-10-02 | 421 | 421 | 421 | 421 | 20,000 | 4,210 |
| 2000-09-29 | 424 | 424 | 423 | 423 | 11,000 | 4,230 |
| 2000-09-28 | 424 | 424 | 420 | 421 | 28,000 | 4,210 |
| 2000-09-27 | 426 | 426 | 425 | 425 | 23,000 | 4,250 |
| 2000-09-26 | 431 | 431 | 425 | 425 | 25,000 | 4,250 |
| 2000-09-25 | 448 | 450 | 440 | 440 | 41,000 | 4,400 |
| 2000-09-22 | 449 | 449 | 442 | 442 | 26,000 | 4,420 |
| 2000-09-21 | 442 | 449 | 441 | 449 | 41,000 | 4,490 |
| 2000-09-20 | 439 | 442 | 439 | 442 | 16,000 | 4,420 |
| 2000-09-19 | 437 | 440 | 437 | 440 | 22,000 | 4,400 |
| 2000-09-18 | 435 | 440 | 435 | 437 | 50,000 | 4,370 |
| 2000-09-14 | 438 | 438 | 435 | 435 | 9,000 | 4,350 |
| 2000-09-13 | 436 | 438 | 436 | 438 | 14,000 | 4,380 |
| 2000-09-12 | 436 | 436 | 435 | 436 | 15,000 | 4,360 |
| 2000-09-11 | 436 | 437 | 435 | 435 | 37,000 | 4,350 |
| 2000-09-08 | 435 | 436 | 435 | 435 | 13,000 | 4,350 |
| 2000-09-07 | 436 | 436 | 435 | 435 | 11,000 | 4,350 |
| 2000-09-06 | 436 | 436 | 436 | 436 | 16,000 | 4,360 |
| 2000-09-05 | 436 | 437 | 436 | 437 | 9,000 | 4,370 |
| 2000-09-04 | 438 | 438 | 437 | 437 | 3,000 | 4,370 |
| 2000-09-01 | 439 | 439 | 436 | 436 | 28,000 | 4,360 |
| 2000-08-31 | 436 | 439 | 436 | 436 | 26,000 | 4,360 |
| 2000-08-30 | 436 | 439 | 436 | 439 | 15,000 | 4,390 |
| 2000-08-29 | 436 | 439 | 436 | 439 | 13,000 | 4,390 |
| 2000-08-28 | 439 | 439 | 437 | 437 | 33,000 | 4,370 |
| 2000-08-25 | 439 | 439 | 439 | 439 | 33,000 | 4,390 |
| 2000-08-24 | 435 | 436 | 435 | 436 | 3,000 | 4,360 |
| 2000-08-23 | 437 | 437 | 435 | 435 | 17,000 | 4,350 |
| 2000-08-22 | 437 | 437 | 436 | 437 | 19,000 | 4,370 |
| 2000-08-21 | 437 | 437 | 436 | 437 | 18,000 | 4,370 |
| 2000-08-17 | 435 | 437 | 435 | 437 | 23,000 | 4,370 |
| 2000-08-16 | 435 | 440 | 435 | 439 | 23,000 | 4,390 |
| 2000-08-15 | 430 | 430 | 430 | 430 | 3,000 | 4,300 |
| 2000-08-14 | 435 | 435 | 435 | 435 | 2,000 | 4,350 |
| 2000-08-11 | 435 | 439 | 435 | 439 | 13,000 | 4,390 |
| 2000-08-10 | 428 | 435 | 428 | 435 | 24,000 | 4,350 |
| 2000-08-09 | 432 | 432 | 432 | 432 | 16,000 | 4,320 |
| 2000-08-08 | 428 | 430 | 428 | 430 | 2,000 | 4,300 |
| 2000-08-07 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
| 2000-08-04 | 430 | 430 | 430 | 430 | 14,000 | 4,300 |
| 2000-08-03 | 427 | 431 | 426 | 430 | 23,000 | 4,300 |
| 2000-08-02 | 426 | 427 | 426 | 426 | 7,000 | 4,260 |
| 2000-08-01 | 432 | 432 | 426 | 426 | 6,000 | 4,260 |
| 2000-07-31 | 426 | 434 | 426 | 434 | 22,000 | 4,340 |
| 2000-07-28 | 426 | 426 | 426 | 426 | 13,000 | 4,260 |
| 2000-07-27 | 426 | 426 | 426 | 426 | 2,000 | 4,260 |
| 2000-07-26 | 426 | 426 | 426 | 426 | 9,000 | 4,260 |
| 2000-07-25 | 431 | 431 | 426 | 426 | 5,000 | 4,260 |
| 2000-07-24 | 435 | 435 | 426 | 426 | 2,000 | 4,260 |
| 2000-07-21 | 430 | 430 | 425 | 425 | 72,000 | 4,250 |
| 2000-07-19 | 431 | 433 | 430 | 430 | 12,000 | 4,300 |
| 2000-07-18 | 433 | 433 | 430 | 430 | 6,000 | 4,300 |
| 2000-07-17 | 426 | 434 | 426 | 434 | 4,000 | 4,340 |
| 2000-07-14 | 426 | 426 | 426 | 426 | 2,000 | 4,260 |
| 2000-07-13 | 434 | 434 | 434 | 434 | 2,000 | 4,340 |
| 2000-07-12 | 435 | 435 | 435 | 435 | 9,000 | 4,350 |
| 2000-07-11 | 435 | 435 | 435 | 435 | 19,000 | 4,350 |
| 2000-07-10 | 434 | 434 | 434 | 434 | 7,000 | 4,340 |
| 2000-07-07 | 426 | 429 | 426 | 429 | 10,000 | 4,290 |
| 2000-07-06 | 425 | 425 | 425 | 425 | 3,000 | 4,250 |
| 2000-07-05 | 425 | 425 | 425 | 425 | 6,000 | 4,250 |
| 2000-07-04 | 426 | 426 | 425 | 425 | 3,000 | 4,250 |
| 2000-07-03 | 429 | 429 | 425 | 425 | 19,000 | 4,250 |
| 2000-06-30 | 425 | 429 | 425 | 429 | 11,000 | 4,290 |
| 2000-06-29 | 422 | 427 | 422 | 427 | 2,000 | 4,270 |
| 2000-06-28 | 422 | 422 | 422 | 422 | 24,000 | 4,220 |
| 2000-06-26 | 427 | 427 | 427 | 427 | 2,000 | 4,270 |
| 2000-06-23 | 432 | 432 | 422 | 422 | 7,000 | 4,220 |
| 2000-06-22 | 424 | 425 | 422 | 422 | 19,000 | 4,220 |
| 2000-06-21 | 425 | 425 | 425 | 425 | 10,000 | 4,250 |
| 2000-06-20 | 422 | 425 | 422 | 425 | 14,000 | 4,250 |
| 2000-06-19 | 424 | 424 | 422 | 422 | 21,000 | 4,220 |
| 2000-06-16 | 422 | 422 | 422 | 422 | 3,000 | 4,220 |
| 2000-06-15 | 421 | 421 | 421 | 421 | 2,000 | 4,210 |
| 2000-06-14 | 421 | 421 | 421 | 421 | 11,000 | 4,210 |
| 2000-06-13 | 422 | 422 | 422 | 422 | 1,000 | 4,220 |
| 2000-06-12 | 421 | 421 | 421 | 421 | 1,000 | 4,210 |
| 2000-06-09 | 420 | 425 | 420 | 425 | 8,000 | 4,250 |
| 2000-06-08 | 420 | 420 | 420 | 420 | 4,000 | 4,200 |
| 2000-06-07 | 420 | 420 | 420 | 420 | 9,000 | 4,200 |
| 2000-06-06 | 420 | 420 | 420 | 420 | 3,000 | 4,200 |
| 2000-06-05 | 420 | 420 | 420 | 420 | 11,000 | 4,200 |
| 2000-06-02 | 429 | 429 | 420 | 420 | 11,000 | 4,200 |
| 2000-06-01 | 421 | 440 | 420 | 440 | 17,000 | 4,400 |
| 2000-05-31 | 420 | 420 | 418 | 420 | 12,000 | 4,200 |
| 2000-05-30 | 420 | 420 | 420 | 420 | 4,000 | 4,200 |
| 2000-05-29 | 423 | 423 | 420 | 420 | 10,000 | 4,200 |
| 2000-05-26 | 420 | 422 | 420 | 422 | 7,000 | 4,220 |
| 2000-05-25 | 421 | 421 | 418 | 418 | 4,000 | 4,180 |
| 2000-05-24 | 420 | 420 | 418 | 418 | 11,000 | 4,180 |
| 2000-05-23 | 423 | 423 | 418 | 418 | 8,000 | 4,180 |
| 2000-05-22 | 418 | 420 | 418 | 418 | 15,000 | 4,180 |
| 2000-05-19 | 420 | 420 | 416 | 416 | 8,000 | 4,160 |
| 2000-05-18 | 420 | 420 | 420 | 420 | 4,000 | 4,200 |
| 2000-05-17 | 420 | 420 | 420 | 420 | 7,000 | 4,200 |
| 2000-05-16 | 421 | 421 | 420 | 420 | 9,000 | 4,200 |
| 2000-05-15 | 421 | 421 | 421 | 421 | 8,000 | 4,210 |
| 2000-05-12 | 421 | 421 | 421 | 421 | 1,000 | 4,210 |
| 2000-05-11 | 416 | 421 | 416 | 421 | 30,000 | 4,210 |
| 2000-05-10 | 415 | 415 | 415 | 415 | 20,000 | 4,150 |
| 2000-05-09 | 416 | 416 | 416 | 416 | 1,000 | 4,160 |
| 2000-05-08 | 422 | 422 | 415 | 415 | 16,000 | 4,150 |
| 2000-05-02 | 420 | 440 | 415 | 440 | 24,000 | 4,400 |
| 2000-05-01 | 420 | 420 | 420 | 420 | 6,000 | 4,200 |
| 2000-04-28 | 418 | 420 | 415 | 420 | 21,000 | 4,200 |
| 2000-04-27 | 415 | 420 | 415 | 415 | 20,000 | 4,150 |
| 2000-04-26 | 415 | 415 | 413 | 415 | 18,000 | 4,150 |
| 2000-04-25 | 420 | 420 | 415 | 415 | 23,000 | 4,150 |
| 2000-04-24 | 416 | 419 | 416 | 419 | 9,000 | 4,190 |
| 2000-04-21 | 416 | 420 | 415 | 415 | 12,000 | 4,150 |
| 2000-04-20 | 420 | 420 | 420 | 420 | 13,000 | 4,200 |
| 2000-04-19 | 414 | 416 | 414 | 415 | 7,000 | 4,150 |
| 2000-04-18 | 413 | 414 | 413 | 413 | 41,000 | 4,130 |
| 2000-04-14 | 414 | 414 | 414 | 414 | 6,000 | 4,140 |
| 2000-04-13 | 415 | 415 | 413 | 413 | 2,000 | 4,130 |
| 2000-04-12 | 416 | 416 | 416 | 416 | 1,000 | 4,160 |
| 2000-04-11 | 413 | 413 | 413 | 413 | 13,000 | 4,130 |
| 2000-04-10 | 415 | 415 | 413 | 413 | 13,000 | 4,130 |
| 2000-04-07 | 420 | 420 | 417 | 417 | 11,000 | 4,170 |
| 2000-04-06 | 418 | 420 | 418 | 418 | 15,000 | 4,180 |
| 2000-04-05 | 415 | 420 | 411 | 418 | 24,000 | 4,180 |
| 2000-04-04 | 425 | 425 | 415 | 415 | 13,000 | 4,150 |
| 2000-04-03 | 420 | 430 | 415 | 415 | 30,000 | 4,150 |
| 2000-03-31 | 422 | 422 | 420 | 420 | 21,000 | 4,200 |
| 2000-03-30 | 421 | 421 | 421 | 421 | 5,000 | 4,210 |
| 2000-03-29 | 420 | 424 | 420 | 420 | 23,000 | 4,200 |
| 2000-03-28 | 425 | 425 | 420 | 420 | 22,000 | 4,200 |
| 2000-03-27 | 433 | 440 | 425 | 440 | 48,000 | 4,400 |
| 2000-03-24 | 439 | 439 | 432 | 432 | 33,000 | 4,320 |
| 2000-03-23 | 439 | 439 | 438 | 438 | 31,000 | 4,380 |
| 2000-03-22 | 439 | 440 | 437 | 437 | 74,000 | 4,370 |
| 2000-03-21 | 438 | 440 | 437 | 438 | 25,000 | 4,380 |
| 2000-03-17 | 439 | 440 | 436 | 440 | 11,000 | 4,400 |
| 2000-03-16 | 436 | 440 | 435 | 435 | 17,000 | 4,350 |
| 2000-03-15 | 435 | 440 | 435 | 440 | 16,000 | 4,400 |
| 2000-03-14 | 433 | 440 | 433 | 435 | 23,000 | 4,350 |
| 2000-03-13 | 430 | 432 | 430 | 430 | 38,000 | 4,300 |
| 2000-03-10 | 430 | 430 | 430 | 430 | 14,000 | 4,300 |
| 2000-03-09 | 426 | 430 | 426 | 427 | 11,000 | 4,270 |
| 2000-03-08 | 426 | 430 | 426 | 430 | 13,000 | 4,300 |
| 2000-03-07 | 425 | 426 | 425 | 426 | 21,000 | 4,260 |
| 2000-03-06 | 430 | 430 | 427 | 427 | 47,000 | 4,270 |
| 2000-03-03 | 430 | 432 | 429 | 430 | 23,000 | 4,300 |
| 2000-03-02 | 432 | 432 | 427 | 428 | 17,000 | 4,280 |
| 2000-03-01 | 426 | 432 | 426 | 432 | 13,000 | 4,320 |
| 2000-02-29 | 429 | 429 | 426 | 427 | 20,000 | 4,270 |
| 2000-02-28 | 425 | 427 | 425 | 426 | 21,000 | 4,260 |
| 2000-02-25 | 425 | 425 | 424 | 424 | 37,000 | 4,240 |
| 2000-02-24 | 421 | 425 | 421 | 425 | 22,000 | 4,250 |
| 2000-02-23 | 421 | 425 | 421 | 424 | 26,000 | 4,240 |
| 2000-02-22 | 421 | 425 | 420 | 420 | 31,000 | 4,200 |
| 2000-02-21 | 421 | 421 | 420 | 420 | 21,000 | 4,200 |
| 2000-02-18 | 419 | 425 | 419 | 424 | 43,000 | 4,240 |
| 2000-02-17 | 420 | 420 | 420 | 420 | 12,000 | 4,200 |
| 2000-02-16 | 417 | 420 | 417 | 420 | 15,000 | 4,200 |
| 2000-02-15 | 419 | 420 | 419 | 420 | 13,000 | 4,200 |
| 2000-02-14 | 418 | 419 | 418 | 419 | 6,000 | 4,190 |
| 2000-02-10 | 418 | 418 | 417 | 417 | 13,000 | 4,170 |
| 2000-02-09 | 418 | 422 | 418 | 422 | 14,000 | 4,220 |
| 2000-02-08 | 420 | 421 | 417 | 417 | 29,000 | 4,170 |
| 2000-02-07 | 420 | 424 | 420 | 420 | 24,000 | 4,200 |
| 2000-02-04 | 422 | 425 | 421 | 425 | 19,000 | 4,250 |
| 2000-02-03 | 421 | 425 | 421 | 425 | 10,000 | 4,250 |
| 2000-02-02 | 425 | 425 | 420 | 421 | 25,000 | 4,210 |
| 2000-02-01 | 420 | 425 | 420 | 425 | 9,000 | 4,250 |
| 2000-01-31 | 415 | 420 | 415 | 420 | 15,000 | 4,200 |
| 2000-01-28 | 415 | 417 | 415 | 415 | 29,000 | 4,150 |
| 2000-01-27 | 415 | 415 | 415 | 415 | 26,000 | 4,150 |
| 2000-01-26 | 415 | 415 | 415 | 415 | 3,000 | 4,150 |
| 2000-01-25 | 415 | 415 | 415 | 415 | 8,000 | 4,150 |
| 2000-01-24 | 415 | 415 | 415 | 415 | 14,000 | 4,150 |
| 2000-01-21 | 415 | 417 | 415 | 415 | 39,000 | 4,150 |
| 2000-01-20 | 417 | 417 | 415 | 415 | 11,000 | 4,150 |
| 2000-01-19 | 415 | 420 | 415 | 420 | 16,000 | 4,200 |
| 2000-01-18 | 420 | 422 | 415 | 415 | 12,000 | 4,150 |
| 2000-01-17 | 415 | 420 | 415 | 420 | 27,000 | 4,200 |
| 2000-01-14 | 412 | 420 | 412 | 415 | 27,000 | 4,150 |
| 2000-01-13 | 412 | 412 | 412 | 412 | 59,000 | 4,120 |
| 2000-01-12 | 412 | 413 | 412 | 412 | 13,000 | 4,120 |
| 2000-01-11 | 412 | 419 | 412 | 412 | 34,000 | 4,120 |
| 2000-01-07 | 414 | 414 | 411 | 412 | 18,000 | 4,120 |
| 2000-01-06 | 412 | 415 | 412 | 415 | 10,000 | 4,150 |
| 2000-01-05 | 411 | 413 | 411 | 413 | 15,000 | 4,130 |
| 2000-01-04 | 411 | 411 | 411 | 411 | 3,000 | 4,110 |
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
