9046 神戸電鉄(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 430 | 430 | 428 | 428 | 4,000 | 4,280 |
| 2002-12-27 | 425 | 425 | 425 | 425 | 11,000 | 4,250 |
| 2002-12-26 | 424 | 425 | 424 | 425 | 2,000 | 4,250 |
| 2002-12-25 | 424 | 424 | 421 | 424 | 34,000 | 4,240 |
| 2002-12-24 | 427 | 429 | 421 | 424 | 99,000 | 4,240 |
| 2002-12-20 | 430 | 430 | 428 | 429 | 38,000 | 4,290 |
| 2002-12-19 | 427 | 432 | 427 | 427 | 28,000 | 4,270 |
| 2002-12-18 | 426 | 432 | 426 | 430 | 35,000 | 4,300 |
| 2002-12-17 | 424 | 439 | 424 | 426 | 21,000 | 4,260 |
| 2002-12-16 | 421 | 427 | 421 | 421 | 64,000 | 4,210 |
| 2002-12-13 | 430 | 430 | 425 | 426 | 49,000 | 4,260 |
| 2002-12-12 | 430 | 430 | 430 | 430 | 23,000 | 4,300 |
| 2002-12-11 | 431 | 431 | 430 | 430 | 11,000 | 4,300 |
| 2002-12-10 | 435 | 435 | 431 | 431 | 50,000 | 4,310 |
| 2002-12-09 | 435 | 435 | 434 | 435 | 4,000 | 4,350 |
| 2002-12-06 | 433 | 435 | 433 | 433 | 21,000 | 4,330 |
| 2002-12-05 | 435 | 435 | 431 | 431 | 17,000 | 4,310 |
| 2002-12-04 | 430 | 430 | 430 | 430 | 20,000 | 4,300 |
| 2002-12-03 | 431 | 431 | 431 | 431 | 2,000 | 4,310 |
| 2002-12-02 | 439 | 439 | 432 | 432 | 41,000 | 4,320 |
| 2002-11-29 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 2002-11-28 | 435 | 435 | 434 | 434 | 14,000 | 4,340 |
| 2002-11-27 | 431 | 435 | 431 | 435 | 12,000 | 4,350 |
| 2002-11-26 | 433 | 433 | 430 | 430 | 20,000 | 4,300 |
| 2002-11-25 | 435 | 435 | 431 | 433 | 16,000 | 4,330 |
| 2002-11-22 | 431 | 431 | 431 | 431 | 8,000 | 4,310 |
| 2002-11-21 | 433 | 435 | 431 | 432 | 37,000 | 4,320 |
| 2002-11-20 | 430 | 433 | 430 | 433 | 21,000 | 4,330 |
| 2002-11-19 | 431 | 432 | 431 | 432 | 39,000 | 4,320 |
| 2002-11-18 | 431 | 431 | 430 | 430 | 18,000 | 4,300 |
| 2002-11-15 | 431 | 431 | 430 | 430 | 8,000 | 4,300 |
| 2002-11-14 | 432 | 433 | 431 | 431 | 45,000 | 4,310 |
| 2002-11-13 | 432 | 432 | 432 | 432 | 14,000 | 4,320 |
| 2002-11-12 | 433 | 433 | 432 | 432 | 13,000 | 4,320 |
| 2002-11-11 | 432 | 432 | 432 | 432 | 23,000 | 4,320 |
| 2002-11-08 | 435 | 435 | 433 | 433 | 58,000 | 4,330 |
| 2002-11-07 | 435 | 435 | 432 | 435 | 23,000 | 4,350 |
| 2002-11-06 | 435 | 435 | 435 | 435 | 4,000 | 4,350 |
| 2002-11-05 | 435 | 435 | 435 | 435 | 16,000 | 4,350 |
| 2002-11-01 | 436 | 436 | 435 | 435 | 2,000 | 4,350 |
| 2002-10-31 | 436 | 436 | 436 | 436 | 3,000 | 4,360 |
| 2002-10-30 | 435 | 435 | 435 | 435 | 14,000 | 4,350 |
| 2002-10-29 | 435 | 437 | 435 | 435 | 22,000 | 4,350 |
| 2002-10-28 | 436 | 437 | 435 | 435 | 19,000 | 4,350 |
| 2002-10-25 | 435 | 437 | 435 | 437 | 20,000 | 4,370 |
| 2002-10-24 | 436 | 436 | 436 | 436 | 4,000 | 4,360 |
| 2002-10-23 | 435 | 436 | 435 | 436 | 9,000 | 4,360 |
| 2002-10-22 | 440 | 440 | 435 | 435 | 15,000 | 4,350 |
| 2002-10-21 | 435 | 435 | 435 | 435 | 9,000 | 4,350 |
| 2002-10-18 | 435 | 435 | 435 | 435 | 14,000 | 4,350 |
| 2002-10-17 | 435 | 435 | 435 | 435 | 9,000 | 4,350 |
| 2002-10-16 | 435 | 435 | 435 | 435 | 37,000 | 4,350 |
| 2002-10-15 | 438 | 438 | 435 | 435 | 3,000 | 4,350 |
| 2002-10-11 | 435 | 440 | 435 | 436 | 21,000 | 4,360 |
| 2002-10-10 | 435 | 435 | 435 | 435 | 20,000 | 4,350 |
| 2002-10-09 | 435 | 435 | 435 | 435 | 39,000 | 4,350 |
| 2002-10-08 | 435 | 435 | 435 | 435 | 26,000 | 4,350 |
| 2002-10-07 | 440 | 441 | 440 | 441 | 9,000 | 4,410 |
| 2002-10-04 | 436 | 440 | 435 | 440 | 24,000 | 4,400 |
| 2002-10-03 | 436 | 436 | 436 | 436 | 11,000 | 4,360 |
| 2002-10-02 | 442 | 442 | 435 | 437 | 11,000 | 4,370 |
| 2002-10-01 | 440 | 441 | 440 | 440 | 47,000 | 4,400 |
| 2002-09-30 | 440 | 440 | 440 | 440 | 19,000 | 4,400 |
| 2002-09-27 | 441 | 442 | 440 | 442 | 23,000 | 4,420 |
| 2002-09-26 | 441 | 441 | 440 | 441 | 13,000 | 4,410 |
| 2002-09-25 | 446 | 446 | 440 | 441 | 43,000 | 4,410 |
| 2002-09-24 | 450 | 450 | 448 | 449 | 56,000 | 4,490 |
| 2002-09-20 | 449 | 449 | 448 | 448 | 25,000 | 4,480 |
| 2002-09-19 | 450 | 450 | 449 | 450 | 35,000 | 4,500 |
| 2002-09-18 | 448 | 450 | 448 | 450 | 37,000 | 4,500 |
| 2002-09-17 | 448 | 449 | 448 | 448 | 14,000 | 4,480 |
| 2002-09-13 | 445 | 448 | 445 | 448 | 28,000 | 4,480 |
| 2002-09-12 | 447 | 448 | 447 | 447 | 48,000 | 4,470 |
| 2002-09-11 | 445 | 446 | 445 | 446 | 22,000 | 4,460 |
| 2002-09-10 | 445 | 446 | 445 | 445 | 12,000 | 4,450 |
| 2002-09-09 | 446 | 446 | 446 | 446 | 2,000 | 4,460 |
| 2002-09-06 | 445 | 446 | 445 | 446 | 25,000 | 4,460 |
| 2002-09-05 | 443 | 445 | 443 | 445 | 35,000 | 4,450 |
| 2002-09-04 | 443 | 444 | 443 | 444 | 29,000 | 4,440 |
| 2002-09-03 | 443 | 444 | 443 | 444 | 11,000 | 4,440 |
| 2002-09-02 | 444 | 445 | 443 | 445 | 34,000 | 4,450 |
| 2002-08-30 | 443 | 444 | 443 | 444 | 15,000 | 4,440 |
| 2002-08-29 | 444 | 444 | 443 | 443 | 21,000 | 4,430 |
| 2002-08-28 | 445 | 445 | 443 | 443 | 42,000 | 4,430 |
| 2002-08-27 | 446 | 446 | 445 | 445 | 15,000 | 4,450 |
| 2002-08-26 | 445 | 447 | 445 | 445 | 16,000 | 4,450 |
| 2002-08-23 | 447 | 447 | 446 | 446 | 13,000 | 4,460 |
| 2002-08-22 | 446 | 447 | 446 | 446 | 16,000 | 4,460 |
| 2002-08-21 | 446 | 448 | 446 | 448 | 19,000 | 4,480 |
| 2002-08-20 | 445 | 446 | 445 | 446 | 34,000 | 4,460 |
| 2002-08-19 | 445 | 446 | 445 | 446 | 16,000 | 4,460 |
| 2002-08-16 | 445 | 445 | 445 | 445 | 10,000 | 4,450 |
| 2002-08-15 | 445 | 445 | 445 | 445 | 10,000 | 4,450 |
| 2002-08-14 | 443 | 445 | 443 | 445 | 4,000 | 4,450 |
| 2002-08-13 | 446 | 446 | 443 | 446 | 4,000 | 4,460 |
| 2002-08-12 | 443 | 444 | 443 | 444 | 16,000 | 4,440 |
| 2002-08-09 | 444 | 444 | 444 | 444 | 6,000 | 4,440 |
| 2002-08-08 | 447 | 447 | 443 | 443 | 21,000 | 4,430 |
| 2002-08-07 | 444 | 446 | 444 | 446 | 39,000 | 4,460 |
| 2002-08-05 | 443 | 444 | 443 | 444 | 15,000 | 4,440 |
| 2002-08-02 | 444 | 444 | 444 | 444 | 5,000 | 4,440 |
| 2002-08-01 | 446 | 446 | 444 | 445 | 3,000 | 4,450 |
| 2002-07-31 | 443 | 444 | 443 | 443 | 5,000 | 4,430 |
| 2002-07-30 | 445 | 445 | 443 | 443 | 6,000 | 4,430 |
| 2002-07-29 | 445 | 447 | 445 | 447 | 22,000 | 4,470 |
| 2002-07-26 | 443 | 445 | 443 | 445 | 14,000 | 4,450 |
| 2002-07-25 | 445 | 445 | 442 | 445 | 14,000 | 4,450 |
| 2002-07-24 | 442 | 442 | 442 | 442 | 1,000 | 4,420 |
| 2002-07-23 | 446 | 446 | 446 | 446 | 6,000 | 4,460 |
| 2002-07-22 | 444 | 445 | 443 | 445 | 22,000 | 4,450 |
| 2002-07-19 | 444 | 444 | 443 | 443 | 9,000 | 4,430 |
| 2002-07-18 | 445 | 445 | 445 | 445 | 18,000 | 4,450 |
| 2002-07-17 | 444 | 444 | 441 | 441 | 18,000 | 4,410 |
| 2002-07-16 | 442 | 442 | 441 | 441 | 11,000 | 4,410 |
| 2002-07-15 | 443 | 444 | 441 | 441 | 23,000 | 4,410 |
| 2002-07-12 | 443 | 443 | 442 | 442 | 4,000 | 4,420 |
| 2002-07-10 | 442 | 443 | 441 | 441 | 21,000 | 4,410 |
| 2002-07-09 | 442 | 442 | 440 | 441 | 17,000 | 4,410 |
| 2002-07-08 | 442 | 442 | 442 | 442 | 1,000 | 4,420 |
| 2002-07-04 | 442 | 442 | 442 | 442 | 1,000 | 4,420 |
| 2002-07-03 | 442 | 442 | 440 | 440 | 37,000 | 4,400 |
| 2002-07-02 | 444 | 444 | 441 | 441 | 11,000 | 4,410 |
| 2002-07-01 | 443 | 443 | 443 | 443 | 15,000 | 4,430 |
| 2002-06-28 | 443 | 443 | 442 | 442 | 9,000 | 4,420 |
| 2002-06-27 | 442 | 442 | 442 | 442 | 5,000 | 4,420 |
| 2002-06-26 | 442 | 442 | 440 | 440 | 27,000 | 4,400 |
| 2002-06-25 | 441 | 441 | 441 | 441 | 7,000 | 4,410 |
| 2002-06-24 | 442 | 442 | 440 | 440 | 21,000 | 4,400 |
| 2002-06-21 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 2002-06-20 | 441 | 441 | 441 | 441 | 2,000 | 4,410 |
| 2002-06-19 | 441 | 442 | 441 | 442 | 17,000 | 4,420 |
| 2002-06-18 | 443 | 443 | 440 | 440 | 6,000 | 4,400 |
| 2002-06-17 | 440 | 444 | 440 | 440 | 32,000 | 4,400 |
| 2002-06-14 | 440 | 440 | 440 | 440 | 3,000 | 4,400 |
| 2002-06-13 | 440 | 441 | 440 | 441 | 11,000 | 4,410 |
| 2002-06-12 | 442 | 442 | 440 | 440 | 3,000 | 4,400 |
| 2002-06-11 | 442 | 442 | 440 | 440 | 22,000 | 4,400 |
| 2002-06-10 | 440 | 443 | 440 | 442 | 15,000 | 4,420 |
| 2002-06-07 | 442 | 443 | 442 | 443 | 6,000 | 4,430 |
| 2002-06-06 | 442 | 442 | 442 | 442 | 2,000 | 4,420 |
| 2002-06-05 | 443 | 443 | 443 | 443 | 3,000 | 4,430 |
| 2002-06-04 | 442 | 442 | 442 | 442 | 3,000 | 4,420 |
| 2002-06-03 | 444 | 444 | 443 | 443 | 12,000 | 4,430 |
| 2002-05-31 | 444 | 444 | 443 | 443 | 5,000 | 4,430 |
| 2002-05-29 | 443 | 443 | 443 | 443 | 1,000 | 4,430 |
| 2002-05-28 | 440 | 443 | 440 | 443 | 20,000 | 4,430 |
| 2002-05-27 | 444 | 445 | 444 | 444 | 21,000 | 4,440 |
| 2002-05-24 | 442 | 442 | 442 | 442 | 4,000 | 4,420 |
| 2002-05-23 | 440 | 440 | 440 | 440 | 6,000 | 4,400 |
| 2002-05-22 | 440 | 440 | 440 | 440 | 2,000 | 4,400 |
| 2002-05-21 | 442 | 442 | 440 | 440 | 14,000 | 4,400 |
| 2002-05-20 | 440 | 440 | 440 | 440 | 13,000 | 4,400 |
| 2002-05-16 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 2002-05-15 | 440 | 440 | 440 | 440 | 10,000 | 4,400 |
| 2002-05-14 | 442 | 442 | 442 | 442 | 1,000 | 4,420 |
| 2002-05-13 | 439 | 439 | 439 | 439 | 6,000 | 4,390 |
| 2002-05-10 | 437 | 439 | 437 | 439 | 9,000 | 4,390 |
| 2002-05-09 | 437 | 437 | 437 | 437 | 3,000 | 4,370 |
| 2002-05-08 | 434 | 437 | 434 | 437 | 9,000 | 4,370 |
| 2002-05-07 | 437 | 437 | 437 | 437 | 1,000 | 4,370 |
| 2002-05-02 | 436 | 436 | 433 | 433 | 4,000 | 4,330 |
| 2002-05-01 | 433 | 433 | 433 | 433 | 10,000 | 4,330 |
| 2002-04-30 | 433 | 436 | 433 | 436 | 3,000 | 4,360 |
| 2002-04-26 | 436 | 436 | 436 | 436 | 1,000 | 4,360 |
| 2002-04-25 | 433 | 433 | 433 | 433 | 6,000 | 4,330 |
| 2002-04-24 | 435 | 435 | 435 | 435 | 8,000 | 4,350 |
| 2002-04-23 | 443 | 443 | 435 | 435 | 17,000 | 4,350 |
| 2002-04-22 | 436 | 436 | 435 | 435 | 6,000 | 4,350 |
| 2002-04-19 | 433 | 433 | 433 | 433 | 3,000 | 4,330 |
| 2002-04-18 | 436 | 436 | 433 | 433 | 10,000 | 4,330 |
| 2002-04-16 | 435 | 435 | 435 | 435 | 10,000 | 4,350 |
| 2002-04-15 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 2002-04-12 | 440 | 440 | 440 | 440 | 16,000 | 4,400 |
| 2002-04-11 | 440 | 440 | 440 | 440 | 10,000 | 4,400 |
| 2002-04-10 | 440 | 441 | 440 | 440 | 21,000 | 4,400 |
| 2002-04-09 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 2002-04-08 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 2002-04-03 | 440 | 440 | 440 | 440 | 2,000 | 4,400 |
| 2002-04-02 | 444 | 444 | 444 | 444 | 5,000 | 4,440 |
| 2002-04-01 | 443 | 443 | 443 | 443 | 1,000 | 4,430 |
| 2002-03-28 | 443 | 445 | 443 | 445 | 13,000 | 4,450 |
| 2002-03-26 | 440 | 445 | 440 | 444 | 21,000 | 4,440 |
| 2002-03-25 | 450 | 450 | 441 | 450 | 92,000 | 4,500 |
| 2002-03-22 | 450 | 450 | 446 | 446 | 36,000 | 4,460 |
| 2002-03-20 | 452 | 452 | 447 | 450 | 84,000 | 4,500 |
| 2002-03-19 | 450 | 450 | 446 | 450 | 28,000 | 4,500 |
| 2002-03-18 | 450 | 450 | 449 | 450 | 25,000 | 4,500 |
| 2002-03-15 | 447 | 452 | 446 | 446 | 19,000 | 4,460 |
| 2002-03-14 | 450 | 451 | 447 | 451 | 23,000 | 4,510 |
| 2002-03-13 | 452 | 452 | 447 | 447 | 20,000 | 4,470 |
| 2002-03-12 | 451 | 452 | 450 | 450 | 28,000 | 4,500 |
| 2002-03-11 | 449 | 450 | 445 | 450 | 55,000 | 4,500 |
| 2002-03-08 | 449 | 449 | 447 | 449 | 40,000 | 4,490 |
| 2002-03-07 | 447 | 450 | 447 | 448 | 9,000 | 4,480 |
| 2002-03-06 | 447 | 450 | 447 | 449 | 17,000 | 4,490 |
| 2002-03-05 | 447 | 447 | 447 | 447 | 4,000 | 4,470 |
| 2002-03-04 | 449 | 450 | 445 | 450 | 28,000 | 4,500 |
| 2002-03-01 | 446 | 449 | 445 | 445 | 9,000 | 4,450 |
| 2002-02-28 | 449 | 450 | 449 | 449 | 38,000 | 4,490 |
| 2002-02-27 | 447 | 450 | 447 | 450 | 22,000 | 4,500 |
| 2002-02-26 | 446 | 446 | 445 | 445 | 10,000 | 4,450 |
| 2002-02-25 | 445 | 445 | 445 | 445 | 11,000 | 4,450 |
| 2002-02-22 | 444 | 445 | 444 | 445 | 7,000 | 4,450 |
| 2002-02-21 | 443 | 446 | 443 | 445 | 16,000 | 4,450 |
| 2002-02-20 | 444 | 450 | 440 | 450 | 48,000 | 4,500 |
| 2002-02-19 | 444 | 444 | 440 | 440 | 12,000 | 4,400 |
| 2002-02-15 | 440 | 440 | 440 | 440 | 4,000 | 4,400 |
| 2002-02-14 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 2002-02-13 | 440 | 445 | 440 | 440 | 31,000 | 4,400 |
| 2002-02-12 | 439 | 440 | 439 | 440 | 11,000 | 4,400 |
| 2002-02-08 | 437 | 440 | 437 | 440 | 39,000 | 4,400 |
| 2002-02-07 | 438 | 438 | 436 | 436 | 11,000 | 4,360 |
| 2002-02-06 | 438 | 438 | 436 | 436 | 23,000 | 4,360 |
| 2002-02-05 | 436 | 438 | 436 | 438 | 17,000 | 4,380 |
| 2002-02-04 | 440 | 440 | 436 | 436 | 17,000 | 4,360 |
| 2002-02-01 | 438 | 438 | 436 | 438 | 23,000 | 4,380 |
| 2002-01-31 | 436 | 436 | 436 | 436 | 14,000 | 4,360 |
| 2002-01-30 | 438 | 438 | 438 | 438 | 20,000 | 4,380 |
| 2002-01-29 | 435 | 438 | 435 | 438 | 11,000 | 4,380 |
| 2002-01-28 | 432 | 435 | 432 | 435 | 40,000 | 4,350 |
| 2002-01-25 | 432 | 434 | 432 | 434 | 15,000 | 4,340 |
| 2002-01-24 | 432 | 432 | 432 | 432 | 5,000 | 4,320 |
| 2002-01-23 | 435 | 435 | 435 | 435 | 12,000 | 4,350 |
| 2002-01-22 | 434 | 435 | 432 | 432 | 6,000 | 4,320 |
| 2002-01-21 | 431 | 434 | 431 | 434 | 7,000 | 4,340 |
| 2002-01-18 | 432 | 435 | 431 | 431 | 23,000 | 4,310 |
| 2002-01-17 | 432 | 435 | 432 | 435 | 3,000 | 4,350 |
| 2002-01-16 | 431 | 435 | 431 | 435 | 30,000 | 4,350 |
| 2002-01-15 | 434 | 434 | 431 | 432 | 21,000 | 4,320 |
| 2002-01-11 | 431 | 431 | 431 | 431 | 9,000 | 4,310 |
| 2002-01-10 | 435 | 435 | 435 | 435 | 30,000 | 4,350 |
| 2002-01-09 | 431 | 432 | 431 | 431 | 14,000 | 4,310 |
| 2002-01-08 | 431 | 434 | 430 | 430 | 12,000 | 4,300 |
| 2002-01-07 | 430 | 431 | 430 | 431 | 18,000 | 4,310 |
| 2002-01-04 | 434 | 434 | 434 | 434 | 6,000 | 4,340 |
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