9046 神戸電鉄(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 440 | 444 | 440 | 444 | 8,000 | 4,440 |
| 2003-12-26 | 439 | 440 | 439 | 440 | 2,000 | 4,400 |
| 2003-12-25 | 441 | 441 | 438 | 439 | 18,000 | 4,390 |
| 2003-12-24 | 447 | 447 | 442 | 442 | 3,000 | 4,420 |
| 2003-12-22 | 440 | 445 | 438 | 445 | 38,000 | 4,450 |
| 2003-12-19 | 440 | 444 | 440 | 444 | 14,000 | 4,440 |
| 2003-12-18 | 447 | 447 | 440 | 440 | 5,000 | 4,400 |
| 2003-12-17 | 438 | 448 | 438 | 448 | 22,000 | 4,480 |
| 2003-12-16 | 438 | 438 | 438 | 438 | 13,000 | 4,380 |
| 2003-12-15 | 438 | 438 | 438 | 438 | 14,000 | 4,380 |
| 2003-12-12 | 442 | 442 | 438 | 438 | 4,000 | 4,380 |
| 2003-12-11 | 438 | 438 | 438 | 438 | 2,000 | 4,380 |
| 2003-12-10 | 439 | 439 | 438 | 438 | 12,000 | 4,380 |
| 2003-12-09 | 438 | 438 | 438 | 438 | 3,000 | 4,380 |
| 2003-12-08 | 439 | 439 | 439 | 439 | 2,000 | 4,390 |
| 2003-12-05 | 445 | 445 | 440 | 440 | 5,000 | 4,400 |
| 2003-12-04 | 438 | 438 | 438 | 438 | 4,000 | 4,380 |
| 2003-12-03 | 439 | 439 | 438 | 438 | 5,000 | 4,380 |
| 2003-12-02 | 441 | 441 | 438 | 438 | 15,000 | 4,380 |
| 2003-12-01 | 440 | 440 | 440 | 440 | 3,000 | 4,400 |
| 2003-11-28 | 440 | 445 | 440 | 440 | 9,000 | 4,400 |
| 2003-11-27 | 440 | 440 | 440 | 440 | 3,000 | 4,400 |
| 2003-11-26 | 439 | 439 | 438 | 438 | 11,000 | 4,380 |
| 2003-11-25 | 447 | 447 | 437 | 437 | 24,000 | 4,370 |
| 2003-11-21 | 439 | 439 | 439 | 439 | 3,000 | 4,390 |
| 2003-11-20 | 441 | 441 | 438 | 438 | 17,000 | 4,380 |
| 2003-11-19 | 439 | 439 | 439 | 439 | 1,000 | 4,390 |
| 2003-11-18 | 439 | 445 | 439 | 445 | 2,000 | 4,450 |
| 2003-11-17 | 438 | 447 | 438 | 447 | 12,000 | 4,470 |
| 2003-11-14 | 439 | 439 | 438 | 438 | 11,000 | 4,380 |
| 2003-11-13 | 439 | 439 | 439 | 439 | 1,000 | 4,390 |
| 2003-11-12 | 440 | 440 | 439 | 439 | 4,000 | 4,390 |
| 2003-11-11 | 440 | 440 | 440 | 440 | 20,000 | 4,400 |
| 2003-11-10 | 440 | 440 | 440 | 440 | 8,000 | 4,400 |
| 2003-11-07 | 444 | 445 | 440 | 440 | 9,000 | 4,400 |
| 2003-11-06 | 441 | 444 | 441 | 444 | 2,000 | 4,440 |
| 2003-11-05 | 441 | 441 | 441 | 441 | 3,000 | 4,410 |
| 2003-11-04 | 445 | 445 | 445 | 445 | 6,000 | 4,450 |
| 2003-10-31 | 441 | 441 | 440 | 440 | 4,000 | 4,400 |
| 2003-10-30 | 440 | 440 | 440 | 440 | 25,000 | 4,400 |
| 2003-10-29 | 440 | 441 | 440 | 440 | 3,000 | 4,400 |
| 2003-10-28 | 440 | 440 | 440 | 440 | 2,000 | 4,400 |
| 2003-10-27 | 440 | 440 | 440 | 440 | 18,000 | 4,400 |
| 2003-10-24 | 440 | 440 | 437 | 437 | 2,000 | 4,370 |
| 2003-10-23 | 445 | 445 | 440 | 440 | 13,000 | 4,400 |
| 2003-10-22 | 449 | 449 | 441 | 441 | 3,000 | 4,410 |
| 2003-10-21 | 444 | 445 | 441 | 441 | 8,000 | 4,410 |
| 2003-10-20 | 449 | 450 | 445 | 445 | 12,000 | 4,450 |
| 2003-10-17 | 450 | 450 | 450 | 450 | 15,000 | 4,500 |
| 2003-10-16 | 446 | 447 | 446 | 447 | 6,000 | 4,470 |
| 2003-10-15 | 441 | 443 | 441 | 443 | 4,000 | 4,430 |
| 2003-10-14 | 438 | 440 | 438 | 440 | 10,000 | 4,400 |
| 2003-10-10 | 437 | 445 | 437 | 445 | 19,000 | 4,450 |
| 2003-10-09 | 437 | 437 | 437 | 437 | 14,000 | 4,370 |
| 2003-10-08 | 437 | 437 | 436 | 436 | 22,000 | 4,360 |
| 2003-10-07 | 438 | 438 | 437 | 437 | 3,000 | 4,370 |
| 2003-10-06 | 438 | 438 | 437 | 437 | 13,000 | 4,370 |
| 2003-10-03 | 439 | 439 | 439 | 439 | 13,000 | 4,390 |
| 2003-10-02 | 444 | 444 | 442 | 444 | 23,000 | 4,440 |
| 2003-10-01 | 439 | 439 | 439 | 439 | 3,000 | 4,390 |
| 2003-09-30 | 436 | 444 | 436 | 444 | 12,000 | 4,440 |
| 2003-09-29 | 440 | 440 | 436 | 436 | 19,000 | 4,360 |
| 2003-09-26 | 445 | 445 | 440 | 440 | 18,000 | 4,400 |
| 2003-09-25 | 459 | 459 | 450 | 450 | 23,000 | 4,500 |
| 2003-09-24 | 467 | 468 | 460 | 462 | 69,000 | 4,620 |
| 2003-09-22 | 467 | 469 | 460 | 467 | 26,000 | 4,670 |
| 2003-09-19 | 470 | 470 | 460 | 470 | 65,000 | 4,700 |
| 2003-09-18 | 465 | 470 | 463 | 463 | 41,000 | 4,630 |
| 2003-09-17 | 458 | 465 | 458 | 465 | 41,000 | 4,650 |
| 2003-09-16 | 457 | 460 | 455 | 456 | 14,000 | 4,560 |
| 2003-09-12 | 457 | 457 | 451 | 457 | 26,000 | 4,570 |
| 2003-09-11 | 457 | 457 | 457 | 457 | 14,000 | 4,570 |
| 2003-09-10 | 457 | 457 | 453 | 456 | 12,000 | 4,560 |
| 2003-09-09 | 453 | 458 | 453 | 458 | 13,000 | 4,580 |
| 2003-09-08 | 453 | 460 | 453 | 454 | 34,000 | 4,540 |
| 2003-09-05 | 450 | 455 | 450 | 450 | 30,000 | 4,500 |
| 2003-09-04 | 454 | 454 | 450 | 450 | 20,000 | 4,500 |
| 2003-09-03 | 451 | 455 | 451 | 455 | 11,000 | 4,550 |
| 2003-09-02 | 453 | 453 | 451 | 451 | 7,000 | 4,510 |
| 2003-09-01 | 452 | 453 | 451 | 453 | 32,000 | 4,530 |
| 2003-08-29 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 2003-08-28 | 450 | 451 | 450 | 450 | 17,000 | 4,500 |
| 2003-08-27 | 451 | 451 | 450 | 450 | 11,000 | 4,500 |
| 2003-08-26 | 454 | 454 | 451 | 451 | 6,000 | 4,510 |
| 2003-08-25 | 450 | 453 | 450 | 453 | 16,000 | 4,530 |
| 2003-08-22 | 448 | 451 | 448 | 451 | 23,000 | 4,510 |
| 2003-08-21 | 448 | 448 | 448 | 448 | 2,000 | 4,480 |
| 2003-08-20 | 448 | 448 | 447 | 448 | 3,000 | 4,480 |
| 2003-08-19 | 445 | 448 | 445 | 448 | 37,000 | 4,480 |
| 2003-08-18 | 448 | 448 | 448 | 448 | 8,000 | 4,480 |
| 2003-08-15 | 448 | 448 | 448 | 448 | 2,000 | 4,480 |
| 2003-08-13 | 448 | 448 | 446 | 446 | 16,000 | 4,460 |
| 2003-08-12 | 448 | 448 | 444 | 444 | 6,000 | 4,440 |
| 2003-08-11 | 448 | 448 | 444 | 445 | 6,000 | 4,450 |
| 2003-08-08 | 448 | 448 | 448 | 448 | 10,000 | 4,480 |
| 2003-08-07 | 446 | 446 | 446 | 446 | 1,000 | 4,460 |
| 2003-08-06 | 446 | 447 | 445 | 447 | 11,000 | 4,470 |
| 2003-08-05 | 444 | 445 | 444 | 445 | 3,000 | 4,450 |
| 2003-08-04 | 444 | 444 | 442 | 442 | 4,000 | 4,420 |
| 2003-08-01 | 445 | 445 | 442 | 442 | 6,000 | 4,420 |
| 2003-07-31 | 444 | 444 | 444 | 444 | 1,000 | 4,440 |
| 2003-07-29 | 442 | 445 | 442 | 445 | 12,000 | 4,450 |
| 2003-07-28 | 444 | 444 | 442 | 442 | 15,000 | 4,420 |
| 2003-07-25 | 445 | 445 | 443 | 443 | 3,000 | 4,430 |
| 2003-07-24 | 442 | 444 | 442 | 444 | 5,000 | 4,440 |
| 2003-07-23 | 448 | 448 | 448 | 448 | 2,000 | 4,480 |
| 2003-07-22 | 442 | 448 | 442 | 448 | 10,000 | 4,480 |
| 2003-07-17 | 442 | 442 | 441 | 441 | 5,000 | 4,410 |
| 2003-07-14 | 443 | 443 | 443 | 443 | 4,000 | 4,430 |
| 2003-07-11 | 440 | 449 | 440 | 449 | 21,000 | 4,490 |
| 2003-07-10 | 450 | 450 | 440 | 440 | 24,000 | 4,400 |
| 2003-07-09 | 442 | 442 | 442 | 442 | 1,000 | 4,420 |
| 2003-07-08 | 442 | 450 | 442 | 450 | 12,000 | 4,500 |
| 2003-07-04 | 441 | 441 | 441 | 441 | 4,000 | 4,410 |
| 2003-07-03 | 450 | 450 | 450 | 450 | 10,000 | 4,500 |
| 2003-07-02 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2003-07-01 | 438 | 438 | 438 | 438 | 10,000 | 4,380 |
| 2003-06-30 | 453 | 453 | 448 | 452 | 5,000 | 4,520 |
| 2003-06-27 | 438 | 438 | 436 | 438 | 10,000 | 4,380 |
| 2003-06-25 | 439 | 440 | 436 | 436 | 13,000 | 4,360 |
| 2003-06-24 | 439 | 439 | 439 | 439 | 4,000 | 4,390 |
| 2003-06-23 | 438 | 439 | 436 | 439 | 11,000 | 4,390 |
| 2003-06-20 | 436 | 437 | 436 | 437 | 14,000 | 4,370 |
| 2003-06-19 | 436 | 436 | 436 | 436 | 1,000 | 4,360 |
| 2003-06-18 | 437 | 437 | 436 | 436 | 2,000 | 4,360 |
| 2003-06-17 | 438 | 438 | 438 | 438 | 1,000 | 4,380 |
| 2003-06-16 | 436 | 438 | 435 | 438 | 32,000 | 4,380 |
| 2003-06-13 | 436 | 436 | 436 | 436 | 3,000 | 4,360 |
| 2003-06-12 | 437 | 437 | 437 | 437 | 1,000 | 4,370 |
| 2003-06-11 | 437 | 437 | 437 | 437 | 1,000 | 4,370 |
| 2003-06-10 | 435 | 436 | 435 | 436 | 6,000 | 4,360 |
| 2003-06-06 | 433 | 435 | 433 | 435 | 6,000 | 4,350 |
| 2003-06-05 | 433 | 433 | 433 | 433 | 2,000 | 4,330 |
| 2003-06-04 | 433 | 435 | 433 | 435 | 5,000 | 4,350 |
| 2003-06-03 | 434 | 435 | 433 | 434 | 25,000 | 4,340 |
| 2003-06-02 | 435 | 435 | 435 | 435 | 16,000 | 4,350 |
| 2003-05-30 | 437 | 437 | 436 | 436 | 14,000 | 4,360 |
| 2003-05-29 | 435 | 437 | 435 | 436 | 27,000 | 4,360 |
| 2003-05-28 | 434 | 434 | 434 | 434 | 1,000 | 4,340 |
| 2003-05-27 | 432 | 434 | 432 | 434 | 9,000 | 4,340 |
| 2003-05-26 | 432 | 432 | 432 | 432 | 3,000 | 4,320 |
| 2003-05-23 | 435 | 435 | 432 | 432 | 3,000 | 4,320 |
| 2003-05-22 | 435 | 435 | 432 | 432 | 11,000 | 4,320 |
| 2003-05-21 | 430 | 432 | 430 | 432 | 3,000 | 4,320 |
| 2003-05-20 | 430 | 430 | 430 | 430 | 5,000 | 4,300 |
| 2003-05-19 | 430 | 435 | 430 | 430 | 6,000 | 4,300 |
| 2003-05-16 | 430 | 431 | 430 | 431 | 2,000 | 4,310 |
| 2003-05-15 | 430 | 430 | 429 | 429 | 11,000 | 4,290 |
| 2003-05-14 | 430 | 430 | 427 | 427 | 81,000 | 4,270 |
| 2003-05-13 | 432 | 432 | 432 | 432 | 1,000 | 4,320 |
| 2003-05-12 | 432 | 433 | 432 | 433 | 2,000 | 4,330 |
| 2003-05-09 | 434 | 436 | 431 | 431 | 28,000 | 4,310 |
| 2003-05-08 | 431 | 431 | 431 | 431 | 3,000 | 4,310 |
| 2003-05-07 | 431 | 434 | 431 | 434 | 4,000 | 4,340 |
| 2003-05-06 | 434 | 434 | 434 | 434 | 1,000 | 4,340 |
| 2003-05-02 | 432 | 432 | 431 | 431 | 21,000 | 4,310 |
| 2003-05-01 | 431 | 435 | 431 | 431 | 19,000 | 4,310 |
| 2003-04-30 | 431 | 434 | 431 | 434 | 8,000 | 4,340 |
| 2003-04-28 | 431 | 431 | 431 | 431 | 2,000 | 4,310 |
| 2003-04-25 | 432 | 432 | 431 | 431 | 5,000 | 4,310 |
| 2003-04-24 | 431 | 431 | 431 | 431 | 3,000 | 4,310 |
| 2003-04-23 | 433 | 433 | 432 | 432 | 22,000 | 4,320 |
| 2003-04-22 | 436 | 436 | 433 | 433 | 5,000 | 4,330 |
| 2003-04-21 | 433 | 433 | 433 | 433 | 4,000 | 4,330 |
| 2003-04-18 | 433 | 433 | 433 | 433 | 5,000 | 4,330 |
| 2003-04-17 | 432 | 432 | 432 | 432 | 5,000 | 4,320 |
| 2003-04-16 | 435 | 435 | 435 | 435 | 4,000 | 4,350 |
| 2003-04-15 | 433 | 434 | 433 | 434 | 4,000 | 4,340 |
| 2003-04-14 | 434 | 434 | 433 | 434 | 13,000 | 4,340 |
| 2003-04-09 | 432 | 432 | 432 | 432 | 4,000 | 4,320 |
| 2003-04-08 | 435 | 435 | 430 | 431 | 73,000 | 4,310 |
| 2003-04-07 | 435 | 435 | 435 | 435 | 3,000 | 4,350 |
| 2003-04-04 | 430 | 430 | 430 | 430 | 10,000 | 4,300 |
| 2003-04-03 | 429 | 439 | 429 | 439 | 17,000 | 4,390 |
| 2003-04-02 | 431 | 431 | 430 | 430 | 28,000 | 4,300 |
| 2003-04-01 | 437 | 437 | 431 | 431 | 12,000 | 4,310 |
| 2003-03-31 | 435 | 435 | 431 | 431 | 11,000 | 4,310 |
| 2003-03-26 | 431 | 437 | 431 | 437 | 14,000 | 4,370 |
| 2003-03-25 | 450 | 452 | 449 | 452 | 27,000 | 4,520 |
| 2003-03-24 | 440 | 450 | 440 | 450 | 24,000 | 4,500 |
| 2003-03-20 | 448 | 448 | 440 | 440 | 16,000 | 4,400 |
| 2003-03-19 | 448 | 448 | 448 | 448 | 1,000 | 4,480 |
| 2003-03-18 | 449 | 450 | 449 | 450 | 12,000 | 4,500 |
| 2003-03-17 | 449 | 450 | 440 | 440 | 28,000 | 4,400 |
| 2003-03-14 | 444 | 449 | 444 | 449 | 31,000 | 4,490 |
| 2003-03-13 | 440 | 442 | 440 | 442 | 34,000 | 4,420 |
| 2003-03-12 | 440 | 440 | 440 | 440 | 2,000 | 4,400 |
| 2003-03-11 | 441 | 441 | 440 | 440 | 33,000 | 4,400 |
| 2003-03-10 | 443 | 443 | 441 | 441 | 33,000 | 4,410 |
| 2003-03-07 | 442 | 442 | 441 | 441 | 17,000 | 4,410 |
| 2003-03-06 | 440 | 440 | 440 | 440 | 4,000 | 4,400 |
| 2003-03-05 | 441 | 441 | 441 | 441 | 7,000 | 4,410 |
| 2003-03-04 | 440 | 440 | 440 | 440 | 10,000 | 4,400 |
| 2003-02-27 | 441 | 441 | 438 | 438 | 5,000 | 4,380 |
| 2003-02-26 | 440 | 440 | 440 | 440 | 8,000 | 4,400 |
| 2003-02-25 | 438 | 438 | 438 | 438 | 5,000 | 4,380 |
| 2003-02-24 | 444 | 444 | 437 | 443 | 7,000 | 4,430 |
| 2003-02-21 | 439 | 440 | 433 | 436 | 27,000 | 4,360 |
| 2003-02-20 | 434 | 434 | 433 | 434 | 4,000 | 4,340 |
| 2003-02-19 | 439 | 439 | 434 | 434 | 8,000 | 4,340 |
| 2003-02-18 | 431 | 432 | 431 | 432 | 3,000 | 4,320 |
| 2003-02-17 | 434 | 434 | 432 | 432 | 17,000 | 4,320 |
| 2003-02-14 | 434 | 434 | 433 | 434 | 11,000 | 4,340 |
| 2003-02-13 | 434 | 435 | 434 | 435 | 14,000 | 4,350 |
| 2003-02-12 | 437 | 437 | 435 | 435 | 19,000 | 4,350 |
| 2003-02-10 | 432 | 434 | 432 | 434 | 29,000 | 4,340 |
| 2003-02-07 | 432 | 433 | 432 | 432 | 15,000 | 4,320 |
| 2003-02-06 | 432 | 432 | 432 | 432 | 2,000 | 4,320 |
| 2003-02-05 | 435 | 435 | 433 | 433 | 46,000 | 4,330 |
| 2003-02-04 | 434 | 434 | 434 | 434 | 15,000 | 4,340 |
| 2003-02-03 | 431 | 434 | 431 | 434 | 14,000 | 4,340 |
| 2003-01-31 | 432 | 432 | 432 | 432 | 4,000 | 4,320 |
| 2003-01-30 | 432 | 435 | 432 | 435 | 24,000 | 4,350 |
| 2003-01-29 | 433 | 433 | 433 | 433 | 3,000 | 4,330 |
| 2003-01-28 | 433 | 434 | 433 | 434 | 5,000 | 4,340 |
| 2003-01-27 | 433 | 433 | 432 | 433 | 12,000 | 4,330 |
| 2003-01-24 | 434 | 434 | 430 | 430 | 18,000 | 4,300 |
| 2003-01-23 | 431 | 432 | 431 | 432 | 3,000 | 4,320 |
| 2003-01-22 | 432 | 435 | 432 | 435 | 23,000 | 4,350 |
| 2003-01-21 | 433 | 433 | 431 | 431 | 23,000 | 4,310 |
| 2003-01-20 | 431 | 431 | 431 | 431 | 3,000 | 4,310 |
| 2003-01-17 | 433 | 434 | 433 | 434 | 30,000 | 4,340 |
| 2003-01-16 | 431 | 433 | 431 | 433 | 13,000 | 4,330 |
| 2003-01-15 | 429 | 431 | 429 | 431 | 8,000 | 4,310 |
| 2003-01-14 | 427 | 428 | 427 | 428 | 16,000 | 4,280 |
| 2003-01-10 | 426 | 431 | 426 | 431 | 11,000 | 4,310 |
| 2003-01-09 | 426 | 426 | 426 | 426 | 8,000 | 4,260 |
| 2003-01-08 | 429 | 429 | 426 | 429 | 13,000 | 4,290 |
| 2003-01-07 | 433 | 433 | 431 | 431 | 3,000 | 4,310 |
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