9046 神戸電鉄(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 430 | 434 | 430 | 434 | 23,000 | 4,340 |
| 2001-12-26 | 433 | 433 | 431 | 431 | 26,000 | 4,310 |
| 2001-12-25 | 433 | 433 | 433 | 433 | 32,000 | 4,330 |
| 2001-12-21 | 432 | 433 | 431 | 433 | 27,000 | 4,330 |
| 2001-12-20 | 433 | 433 | 432 | 433 | 18,000 | 4,330 |
| 2001-12-19 | 433 | 433 | 433 | 433 | 1,000 | 4,330 |
| 2001-12-18 | 435 | 435 | 432 | 432 | 8,000 | 4,320 |
| 2001-12-17 | 433 | 433 | 431 | 433 | 25,000 | 4,330 |
| 2001-12-14 | 433 | 433 | 433 | 433 | 10,000 | 4,330 |
| 2001-12-13 | 435 | 436 | 434 | 434 | 22,000 | 4,340 |
| 2001-12-12 | 436 | 436 | 435 | 435 | 23,000 | 4,350 |
| 2001-12-11 | 435 | 435 | 435 | 435 | 7,000 | 4,350 |
| 2001-12-10 | 435 | 435 | 433 | 435 | 25,000 | 4,350 |
| 2001-12-07 | 435 | 435 | 435 | 435 | 10,000 | 4,350 |
| 2001-12-06 | 438 | 438 | 437 | 437 | 11,000 | 4,370 |
| 2001-12-05 | 437 | 437 | 436 | 436 | 12,000 | 4,360 |
| 2001-12-04 | 437 | 437 | 436 | 436 | 32,000 | 4,360 |
| 2001-12-03 | 438 | 438 | 436 | 436 | 27,000 | 4,360 |
| 2001-11-30 | 438 | 438 | 438 | 438 | 23,000 | 4,380 |
| 2001-11-29 | 438 | 438 | 436 | 436 | 3,000 | 4,360 |
| 2001-11-28 | 436 | 438 | 436 | 438 | 28,000 | 4,380 |
| 2001-11-27 | 439 | 439 | 439 | 439 | 5,000 | 4,390 |
| 2001-11-26 | 437 | 440 | 437 | 440 | 4,000 | 4,400 |
| 2001-11-22 | 438 | 439 | 438 | 439 | 8,000 | 4,390 |
| 2001-11-21 | 437 | 437 | 437 | 437 | 3,000 | 4,370 |
| 2001-11-20 | 439 | 439 | 437 | 437 | 2,000 | 4,370 |
| 2001-11-19 | 437 | 437 | 437 | 437 | 9,000 | 4,370 |
| 2001-11-16 | 437 | 437 | 437 | 437 | 5,000 | 4,370 |
| 2001-11-14 | 437 | 440 | 437 | 440 | 10,000 | 4,400 |
| 2001-11-13 | 439 | 439 | 438 | 439 | 6,000 | 4,390 |
| 2001-11-12 | 438 | 438 | 438 | 438 | 22,000 | 4,380 |
| 2001-11-09 | 438 | 438 | 437 | 437 | 12,000 | 4,370 |
| 2001-11-06 | 438 | 438 | 437 | 438 | 15,000 | 4,380 |
| 2001-11-05 | 439 | 439 | 438 | 438 | 10,000 | 4,380 |
| 2001-11-02 | 442 | 442 | 439 | 439 | 3,000 | 4,390 |
| 2001-11-01 | 442 | 442 | 442 | 442 | 5,000 | 4,420 |
| 2001-10-31 | 440 | 442 | 440 | 442 | 12,000 | 4,420 |
| 2001-10-30 | 442 | 442 | 440 | 440 | 5,000 | 4,400 |
| 2001-10-29 | 436 | 439 | 436 | 438 | 17,000 | 4,380 |
| 2001-10-26 | 442 | 442 | 442 | 442 | 1,000 | 4,420 |
| 2001-10-25 | 443 | 443 | 443 | 443 | 3,000 | 4,430 |
| 2001-10-23 | 442 | 443 | 441 | 443 | 4,000 | 4,430 |
| 2001-10-22 | 443 | 443 | 437 | 438 | 3,000 | 4,380 |
| 2001-10-19 | 439 | 439 | 437 | 437 | 6,000 | 4,370 |
| 2001-10-18 | 440 | 440 | 440 | 440 | 4,000 | 4,400 |
| 2001-10-17 | 440 | 440 | 439 | 439 | 14,000 | 4,390 |
| 2001-10-16 | 439 | 440 | 439 | 440 | 5,000 | 4,400 |
| 2001-10-15 | 436 | 439 | 436 | 439 | 4,000 | 4,390 |
| 2001-10-12 | 440 | 440 | 436 | 436 | 11,000 | 4,360 |
| 2001-10-11 | 440 | 440 | 440 | 440 | 10,000 | 4,400 |
| 2001-10-10 | 436 | 436 | 435 | 435 | 13,000 | 4,350 |
| 2001-10-05 | 440 | 440 | 440 | 440 | 2,000 | 4,400 |
| 2001-10-04 | 433 | 435 | 433 | 435 | 5,000 | 4,350 |
| 2001-10-03 | 430 | 433 | 430 | 433 | 3,000 | 4,330 |
| 2001-10-02 | 434 | 434 | 430 | 430 | 13,000 | 4,300 |
| 2001-10-01 | 431 | 431 | 431 | 431 | 10,000 | 4,310 |
| 2001-09-28 | 435 | 435 | 430 | 430 | 44,000 | 4,300 |
| 2001-09-27 | 435 | 435 | 435 | 435 | 6,000 | 4,350 |
| 2001-09-26 | 440 | 440 | 435 | 435 | 24,000 | 4,350 |
| 2001-09-25 | 453 | 453 | 440 | 440 | 16,000 | 4,400 |
| 2001-09-21 | 445 | 455 | 440 | 455 | 32,000 | 4,550 |
| 2001-09-20 | 453 | 453 | 449 | 449 | 39,000 | 4,490 |
| 2001-09-19 | 454 | 455 | 452 | 454 | 22,000 | 4,540 |
| 2001-09-18 | 450 | 452 | 449 | 449 | 22,000 | 4,490 |
| 2001-09-17 | 452 | 452 | 446 | 446 | 5,000 | 4,460 |
| 2001-09-14 | 452 | 453 | 452 | 452 | 14,000 | 4,520 |
| 2001-09-13 | 455 | 455 | 452 | 452 | 22,000 | 4,520 |
| 2001-09-12 | 452 | 458 | 452 | 455 | 23,000 | 4,550 |
| 2001-09-11 | 455 | 455 | 452 | 452 | 7,000 | 4,520 |
| 2001-09-10 | 455 | 458 | 455 | 455 | 20,000 | 4,550 |
| 2001-09-07 | 452 | 452 | 452 | 452 | 8,000 | 4,520 |
| 2001-09-06 | 453 | 453 | 453 | 453 | 3,000 | 4,530 |
| 2001-09-05 | 451 | 465 | 451 | 452 | 28,000 | 4,520 |
| 2001-09-04 | 452 | 452 | 450 | 452 | 10,000 | 4,520 |
| 2001-09-03 | 450 | 452 | 450 | 452 | 26,000 | 4,520 |
| 2001-08-31 | 451 | 451 | 447 | 451 | 41,000 | 4,510 |
| 2001-08-30 | 450 | 451 | 447 | 447 | 47,000 | 4,470 |
| 2001-08-29 | 451 | 451 | 451 | 451 | 4,000 | 4,510 |
| 2001-08-28 | 451 | 451 | 451 | 451 | 14,000 | 4,510 |
| 2001-08-27 | 450 | 450 | 448 | 450 | 20,000 | 4,500 |
| 2001-08-24 | 450 | 450 | 447 | 450 | 15,000 | 4,500 |
| 2001-08-23 | 450 | 450 | 450 | 450 | 8,000 | 4,500 |
| 2001-08-22 | 448 | 450 | 447 | 447 | 40,000 | 4,470 |
| 2001-08-21 | 447 | 447 | 446 | 447 | 7,000 | 4,470 |
| 2001-08-20 | 446 | 446 | 446 | 446 | 20,000 | 4,460 |
| 2001-08-17 | 446 | 446 | 446 | 446 | 12,000 | 4,460 |
| 2001-08-16 | 446 | 447 | 446 | 446 | 6,000 | 4,460 |
| 2001-08-15 | 446 | 446 | 446 | 446 | 11,000 | 4,460 |
| 2001-08-14 | 445 | 446 | 445 | 446 | 18,000 | 4,460 |
| 2001-08-13 | 446 | 447 | 445 | 447 | 11,000 | 4,470 |
| 2001-08-10 | 443 | 447 | 443 | 447 | 20,000 | 4,470 |
| 2001-08-09 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 2001-08-08 | 443 | 443 | 440 | 440 | 14,000 | 4,400 |
| 2001-08-07 | 441 | 441 | 441 | 441 | 5,000 | 4,410 |
| 2001-08-06 | 444 | 444 | 444 | 444 | 1,000 | 4,440 |
| 2001-08-03 | 439 | 443 | 439 | 443 | 11,000 | 4,430 |
| 2001-08-02 | 440 | 444 | 440 | 440 | 18,000 | 4,400 |
| 2001-08-01 | 441 | 444 | 436 | 444 | 17,000 | 4,440 |
| 2001-07-31 | 436 | 440 | 436 | 440 | 21,000 | 4,400 |
| 2001-07-30 | 439 | 440 | 439 | 440 | 13,000 | 4,400 |
| 2001-07-27 | 436 | 439 | 436 | 439 | 7,000 | 4,390 |
| 2001-07-26 | 436 | 439 | 436 | 439 | 30,000 | 4,390 |
| 2001-07-25 | 439 | 439 | 439 | 439 | 3,000 | 4,390 |
| 2001-07-24 | 437 | 437 | 436 | 436 | 2,000 | 4,360 |
| 2001-07-23 | 437 | 437 | 436 | 436 | 18,000 | 4,360 |
| 2001-07-19 | 436 | 439 | 436 | 436 | 8,000 | 4,360 |
| 2001-07-18 | 436 | 436 | 436 | 436 | 3,000 | 4,360 |
| 2001-07-17 | 436 | 436 | 436 | 436 | 2,000 | 4,360 |
| 2001-07-16 | 440 | 440 | 437 | 439 | 10,000 | 4,390 |
| 2001-07-13 | 438 | 439 | 438 | 439 | 5,000 | 4,390 |
| 2001-07-12 | 436 | 438 | 436 | 438 | 17,000 | 4,380 |
| 2001-07-11 | 436 | 436 | 436 | 436 | 5,000 | 4,360 |
| 2001-07-10 | 439 | 439 | 435 | 435 | 8,000 | 4,350 |
| 2001-07-09 | 435 | 435 | 435 | 435 | 4,000 | 4,350 |
| 2001-07-06 | 434 | 434 | 434 | 434 | 1,000 | 4,340 |
| 2001-07-05 | 435 | 435 | 435 | 435 | 11,000 | 4,350 |
| 2001-07-04 | 433 | 439 | 433 | 434 | 49,000 | 4,340 |
| 2001-07-03 | 435 | 435 | 435 | 435 | 7,000 | 4,350 |
| 2001-07-02 | 435 | 439 | 435 | 435 | 33,000 | 4,350 |
| 2001-06-29 | 435 | 438 | 435 | 435 | 13,000 | 4,350 |
| 2001-06-28 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 2001-06-27 | 435 | 438 | 435 | 435 | 10,000 | 4,350 |
| 2001-06-26 | 435 | 435 | 435 | 435 | 24,000 | 4,350 |
| 2001-06-25 | 438 | 438 | 435 | 435 | 24,000 | 4,350 |
| 2001-06-22 | 436 | 438 | 436 | 438 | 9,000 | 4,380 |
| 2001-06-20 | 435 | 435 | 431 | 435 | 8,000 | 4,350 |
| 2001-06-19 | 435 | 435 | 435 | 435 | 12,000 | 4,350 |
| 2001-06-18 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 2001-06-15 | 432 | 432 | 432 | 432 | 1,000 | 4,320 |
| 2001-06-14 | 430 | 430 | 430 | 430 | 3,000 | 4,300 |
| 2001-06-13 | 431 | 432 | 431 | 432 | 3,000 | 4,320 |
| 2001-06-12 | 439 | 439 | 439 | 439 | 1,000 | 4,390 |
| 2001-06-11 | 444 | 444 | 430 | 430 | 19,000 | 4,300 |
| 2001-06-08 | 435 | 435 | 430 | 430 | 12,000 | 4,300 |
| 2001-06-07 | 434 | 435 | 434 | 435 | 13,000 | 4,350 |
| 2001-06-06 | 433 | 434 | 433 | 433 | 20,000 | 4,330 |
| 2001-06-05 | 433 | 437 | 433 | 433 | 22,000 | 4,330 |
| 2001-06-04 | 436 | 436 | 435 | 435 | 10,000 | 4,350 |
| 2001-06-01 | 435 | 437 | 435 | 437 | 19,000 | 4,370 |
| 2001-05-31 | 431 | 435 | 431 | 435 | 3,000 | 4,350 |
| 2001-05-29 | 437 | 437 | 437 | 437 | 2,000 | 4,370 |
| 2001-05-28 | 437 | 437 | 437 | 437 | 1,000 | 4,370 |
| 2001-05-25 | 440 | 440 | 439 | 439 | 14,000 | 4,390 |
| 2001-05-24 | 430 | 435 | 430 | 430 | 24,000 | 4,300 |
| 2001-05-23 | 426 | 426 | 426 | 426 | 1,000 | 4,260 |
| 2001-05-22 | 431 | 434 | 430 | 430 | 14,000 | 4,300 |
| 2001-05-18 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 2001-05-17 | 425 | 425 | 425 | 425 | 14,000 | 4,250 |
| 2001-05-16 | 425 | 435 | 425 | 435 | 11,000 | 4,350 |
| 2001-05-15 | 425 | 435 | 425 | 435 | 17,000 | 4,350 |
| 2001-05-14 | 435 | 435 | 426 | 426 | 8,000 | 4,260 |
| 2001-05-11 | 430 | 430 | 430 | 430 | 17,000 | 4,300 |
| 2001-05-10 | 435 | 435 | 431 | 431 | 11,000 | 4,310 |
| 2001-05-09 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 2001-05-08 | 430 | 445 | 430 | 435 | 36,000 | 4,350 |
| 2001-05-07 | 433 | 434 | 433 | 434 | 37,000 | 4,340 |
| 2001-05-02 | 435 | 435 | 432 | 432 | 21,000 | 4,320 |
| 2001-05-01 | 435 | 435 | 435 | 435 | 3,000 | 4,350 |
| 2001-04-27 | 433 | 435 | 433 | 435 | 2,000 | 4,350 |
| 2001-04-26 | 435 | 435 | 433 | 435 | 12,000 | 4,350 |
| 2001-04-25 | 435 | 435 | 433 | 435 | 18,000 | 4,350 |
| 2001-04-24 | 435 | 435 | 434 | 435 | 4,000 | 4,350 |
| 2001-04-23 | 435 | 435 | 435 | 435 | 27,000 | 4,350 |
| 2001-04-20 | 433 | 433 | 433 | 433 | 2,000 | 4,330 |
| 2001-04-19 | 432 | 432 | 432 | 432 | 2,000 | 4,320 |
| 2001-04-18 | 435 | 435 | 435 | 435 | 10,000 | 4,350 |
| 2001-04-17 | 432 | 435 | 432 | 435 | 11,000 | 4,350 |
| 2001-04-13 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 2001-04-12 | 431 | 435 | 431 | 431 | 8,000 | 4,310 |
| 2001-04-11 | 435 | 435 | 430 | 430 | 19,000 | 4,300 |
| 2001-04-10 | 430 | 430 | 430 | 430 | 6,000 | 4,300 |
| 2001-04-09 | 435 | 435 | 431 | 431 | 4,000 | 4,310 |
| 2001-04-06 | 430 | 435 | 430 | 430 | 4,000 | 4,300 |
| 2001-04-05 | 430 | 433 | 430 | 430 | 12,000 | 4,300 |
| 2001-04-04 | 430 | 430 | 430 | 430 | 4,000 | 4,300 |
| 2001-04-03 | 431 | 431 | 430 | 430 | 7,000 | 4,300 |
| 2001-04-02 | 422 | 422 | 421 | 421 | 21,000 | 4,210 |
| 2001-03-30 | 422 | 422 | 422 | 422 | 1,000 | 4,220 |
| 2001-03-29 | 422 | 422 | 421 | 421 | 3,000 | 4,210 |
| 2001-03-28 | 421 | 421 | 421 | 421 | 1,000 | 4,210 |
| 2001-03-27 | 421 | 437 | 421 | 437 | 16,000 | 4,370 |
| 2001-03-26 | 435 | 440 | 435 | 435 | 11,000 | 4,350 |
| 2001-03-23 | 436 | 437 | 435 | 435 | 47,000 | 4,350 |
| 2001-03-22 | 435 | 436 | 435 | 436 | 50,000 | 4,360 |
| 2001-03-21 | 434 | 436 | 433 | 436 | 41,000 | 4,360 |
| 2001-03-19 | 433 | 435 | 433 | 435 | 23,000 | 4,350 |
| 2001-03-16 | 435 | 435 | 435 | 435 | 32,000 | 4,350 |
| 2001-03-15 | 432 | 435 | 432 | 435 | 5,000 | 4,350 |
| 2001-03-14 | 433 | 433 | 433 | 433 | 52,000 | 4,330 |
| 2001-03-13 | 433 | 433 | 432 | 433 | 23,000 | 4,330 |
| 2001-03-12 | 435 | 435 | 435 | 435 | 22,000 | 4,350 |
| 2001-03-09 | 435 | 435 | 434 | 435 | 45,000 | 4,350 |
| 2001-03-08 | 435 | 435 | 432 | 433 | 30,000 | 4,330 |
| 2001-03-07 | 431 | 435 | 431 | 432 | 38,000 | 4,320 |
| 2001-03-06 | 432 | 435 | 431 | 431 | 83,000 | 4,310 |
| 2001-03-05 | 431 | 435 | 431 | 433 | 30,000 | 4,330 |
| 2001-03-02 | 435 | 435 | 432 | 432 | 22,000 | 4,320 |
| 2001-03-01 | 434 | 435 | 433 | 433 | 28,000 | 4,330 |
| 2001-02-28 | 435 | 435 | 433 | 433 | 30,000 | 4,330 |
| 2001-02-27 | 433 | 435 | 433 | 435 | 3,000 | 4,350 |
| 2001-02-26 | 433 | 433 | 433 | 433 | 1,000 | 4,330 |
| 2001-02-23 | 435 | 435 | 433 | 433 | 17,000 | 4,330 |
| 2001-02-22 | 434 | 435 | 433 | 435 | 5,000 | 4,350 |
| 2001-02-21 | 431 | 434 | 431 | 434 | 12,000 | 4,340 |
| 2001-02-20 | 436 | 436 | 431 | 431 | 14,000 | 4,310 |
| 2001-02-19 | 436 | 436 | 436 | 436 | 2,000 | 4,360 |
| 2001-02-16 | 436 | 436 | 432 | 436 | 20,000 | 4,360 |
| 2001-02-15 | 436 | 437 | 436 | 436 | 32,000 | 4,360 |
| 2001-02-14 | 435 | 436 | 435 | 436 | 20,000 | 4,360 |
| 2001-02-13 | 432 | 437 | 432 | 437 | 6,000 | 4,370 |
| 2001-02-09 | 432 | 436 | 432 | 436 | 14,000 | 4,360 |
| 2001-02-08 | 432 | 432 | 432 | 432 | 1,000 | 4,320 |
| 2001-02-07 | 430 | 437 | 430 | 437 | 12,000 | 4,370 |
| 2001-02-06 | 430 | 430 | 430 | 430 | 5,000 | 4,300 |
| 2001-02-05 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 2001-02-02 | 426 | 426 | 426 | 426 | 19,000 | 4,260 |
| 2001-02-01 | 426 | 426 | 426 | 426 | 2,000 | 4,260 |
| 2001-01-31 | 427 | 429 | 426 | 426 | 29,000 | 4,260 |
| 2001-01-30 | 425 | 426 | 425 | 426 | 3,000 | 4,260 |
| 2001-01-29 | 425 | 425 | 425 | 425 | 3,000 | 4,250 |
| 2001-01-26 | 424 | 437 | 424 | 437 | 12,000 | 4,370 |
| 2001-01-25 | 426 | 426 | 424 | 424 | 32,000 | 4,240 |
| 2001-01-24 | 424 | 424 | 424 | 424 | 2,000 | 4,240 |
| 2001-01-23 | 424 | 424 | 424 | 424 | 7,000 | 4,240 |
| 2001-01-22 | 424 | 424 | 422 | 424 | 35,000 | 4,240 |
| 2001-01-19 | 422 | 424 | 422 | 424 | 19,000 | 4,240 |
| 2001-01-18 | 422 | 422 | 422 | 422 | 5,000 | 4,220 |
| 2001-01-17 | 422 | 424 | 420 | 424 | 81,000 | 4,240 |
| 2001-01-16 | 421 | 421 | 420 | 420 | 11,000 | 4,200 |
| 2001-01-15 | 421 | 424 | 421 | 424 | 22,000 | 4,240 |
| 2001-01-12 | 424 | 424 | 424 | 424 | 1,000 | 4,240 |
| 2001-01-11 | 420 | 421 | 420 | 421 | 9,000 | 4,210 |
| 2001-01-10 | 421 | 422 | 421 | 421 | 8,000 | 4,210 |
| 2001-01-09 | 421 | 421 | 421 | 421 | 8,000 | 4,210 |
| 2001-01-05 | 423 | 424 | 420 | 420 | 16,000 | 4,200 |
| 2001-01-04 | 424 | 424 | 420 | 420 | 21,000 | 4,200 |
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
