9046 神戸電鉄(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 444 | 444 | 444 | 444 | 1,000 | 4,440 |
| 2004-12-29 | 443 | 448 | 443 | 448 | 7,000 | 4,480 |
| 2004-12-27 | 443 | 450 | 443 | 443 | 31,000 | 4,430 |
| 2004-12-24 | 443 | 443 | 443 | 443 | 6,000 | 4,430 |
| 2004-12-22 | 443 | 443 | 443 | 443 | 47,000 | 4,430 |
| 2004-12-21 | 446 | 446 | 443 | 443 | 10,000 | 4,430 |
| 2004-12-20 | 444 | 445 | 443 | 445 | 24,000 | 4,450 |
| 2004-12-17 | 443 | 445 | 443 | 443 | 7,000 | 4,430 |
| 2004-12-16 | 442 | 442 | 442 | 442 | 10,000 | 4,420 |
| 2004-12-15 | 443 | 443 | 442 | 443 | 22,000 | 4,430 |
| 2004-12-14 | 444 | 445 | 444 | 444 | 5,000 | 4,440 |
| 2004-12-13 | 443 | 443 | 443 | 443 | 20,000 | 4,430 |
| 2004-12-10 | 445 | 445 | 443 | 443 | 19,000 | 4,430 |
| 2004-12-09 | 444 | 444 | 444 | 444 | 5,000 | 4,440 |
| 2004-12-08 | 444 | 444 | 444 | 444 | 5,000 | 4,440 |
| 2004-12-07 | 443 | 443 | 443 | 443 | 1,000 | 4,430 |
| 2004-12-06 | 442 | 449 | 442 | 447 | 17,000 | 4,470 |
| 2004-12-03 | 442 | 443 | 442 | 442 | 16,000 | 4,420 |
| 2004-12-02 | 445 | 446 | 443 | 443 | 29,000 | 4,430 |
| 2004-12-01 | 442 | 445 | 442 | 445 | 12,000 | 4,450 |
| 2004-11-29 | 443 | 443 | 442 | 442 | 5,000 | 4,420 |
| 2004-11-26 | 441 | 442 | 441 | 441 | 13,000 | 4,410 |
| 2004-11-25 | 444 | 444 | 444 | 444 | 2,000 | 4,440 |
| 2004-11-24 | 442 | 443 | 442 | 443 | 5,000 | 4,430 |
| 2004-11-22 | 443 | 443 | 442 | 442 | 2,000 | 4,420 |
| 2004-11-19 | 442 | 442 | 442 | 442 | 8,000 | 4,420 |
| 2004-11-18 | 443 | 443 | 442 | 442 | 7,000 | 4,420 |
| 2004-11-17 | 442 | 442 | 442 | 442 | 9,000 | 4,420 |
| 2004-11-16 | 443 | 444 | 443 | 444 | 2,000 | 4,440 |
| 2004-11-15 | 443 | 443 | 443 | 443 | 1,000 | 4,430 |
| 2004-11-12 | 442 | 442 | 442 | 442 | 1,000 | 4,420 |
| 2004-11-11 | 441 | 446 | 441 | 446 | 12,000 | 4,460 |
| 2004-11-10 | 445 | 445 | 441 | 441 | 21,000 | 4,410 |
| 2004-11-09 | 445 | 445 | 442 | 445 | 11,000 | 4,450 |
| 2004-11-08 | 444 | 444 | 441 | 441 | 11,000 | 4,410 |
| 2004-11-05 | 440 | 440 | 440 | 440 | 11,000 | 4,400 |
| 2004-11-04 | 440 | 445 | 440 | 445 | 8,000 | 4,450 |
| 2004-11-02 | 440 | 440 | 440 | 440 | 15,000 | 4,400 |
| 2004-11-01 | 440 | 444 | 440 | 444 | 11,000 | 4,440 |
| 2004-10-29 | 445 | 445 | 441 | 445 | 20,000 | 4,450 |
| 2004-10-28 | 441 | 441 | 441 | 441 | 1,000 | 4,410 |
| 2004-10-27 | 440 | 440 | 440 | 440 | 2,000 | 4,400 |
| 2004-10-26 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 2004-10-25 | 441 | 441 | 441 | 441 | 2,000 | 4,410 |
| 2004-10-22 | 441 | 441 | 441 | 441 | 1,000 | 4,410 |
| 2004-10-21 | 439 | 439 | 439 | 439 | 2,000 | 4,390 |
| 2004-10-20 | 440 | 440 | 440 | 440 | 21,000 | 4,400 |
| 2004-10-19 | 440 | 441 | 440 | 441 | 11,000 | 4,410 |
| 2004-10-18 | 441 | 441 | 440 | 440 | 15,000 | 4,400 |
| 2004-10-15 | 440 | 440 | 440 | 440 | 8,000 | 4,400 |
| 2004-10-14 | 440 | 440 | 440 | 440 | 11,000 | 4,400 |
| 2004-10-12 | 443 | 443 | 440 | 440 | 23,000 | 4,400 |
| 2004-10-08 | 440 | 441 | 440 | 441 | 11,000 | 4,410 |
| 2004-10-07 | 442 | 443 | 442 | 443 | 23,000 | 4,430 |
| 2004-10-06 | 442 | 442 | 442 | 442 | 24,000 | 4,420 |
| 2004-10-05 | 443 | 444 | 443 | 444 | 4,000 | 4,440 |
| 2004-10-04 | 442 | 443 | 442 | 443 | 8,000 | 4,430 |
| 2004-10-01 | 444 | 447 | 442 | 442 | 20,000 | 4,420 |
| 2004-09-30 | 442 | 442 | 442 | 442 | 3,000 | 4,420 |
| 2004-09-29 | 443 | 445 | 442 | 442 | 37,000 | 4,420 |
| 2004-09-28 | 443 | 444 | 442 | 444 | 9,000 | 4,440 |
| 2004-09-27 | 447 | 447 | 444 | 445 | 43,000 | 4,450 |
| 2004-09-24 | 448 | 450 | 447 | 450 | 74,000 | 4,500 |
| 2004-09-22 | 451 | 451 | 449 | 450 | 45,000 | 4,500 |
| 2004-09-21 | 450 | 452 | 450 | 451 | 38,000 | 4,510 |
| 2004-09-17 | 451 | 452 | 450 | 452 | 85,000 | 4,520 |
| 2004-09-16 | 450 | 451 | 450 | 451 | 52,000 | 4,510 |
| 2004-09-15 | 450 | 451 | 449 | 449 | 28,000 | 4,490 |
| 2004-09-14 | 450 | 450 | 450 | 450 | 39,000 | 4,500 |
| 2004-09-13 | 449 | 449 | 448 | 448 | 24,000 | 4,480 |
| 2004-09-10 | 448 | 449 | 448 | 449 | 23,000 | 4,490 |
| 2004-09-09 | 448 | 450 | 448 | 448 | 40,000 | 4,480 |
| 2004-09-08 | 449 | 449 | 448 | 449 | 29,000 | 4,490 |
| 2004-09-07 | 450 | 450 | 448 | 449 | 56,000 | 4,490 |
| 2004-09-06 | 449 | 449 | 448 | 449 | 11,000 | 4,490 |
| 2004-09-03 | 449 | 450 | 448 | 449 | 41,000 | 4,490 |
| 2004-09-02 | 449 | 449 | 448 | 448 | 22,000 | 4,480 |
| 2004-09-01 | 449 | 449 | 448 | 448 | 9,000 | 4,480 |
| 2004-08-31 | 448 | 449 | 448 | 449 | 17,000 | 4,490 |
| 2004-08-30 | 449 | 449 | 448 | 449 | 26,000 | 4,490 |
| 2004-08-27 | 449 | 449 | 448 | 449 | 5,000 | 4,490 |
| 2004-08-26 | 448 | 452 | 448 | 452 | 29,000 | 4,520 |
| 2004-08-25 | 450 | 450 | 448 | 448 | 14,000 | 4,480 |
| 2004-08-24 | 450 | 450 | 449 | 449 | 13,000 | 4,490 |
| 2004-08-23 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2004-08-20 | 450 | 453 | 450 | 453 | 19,000 | 4,530 |
| 2004-08-19 | 451 | 451 | 449 | 449 | 5,000 | 4,490 |
| 2004-08-18 | 450 | 450 | 448 | 450 | 5,000 | 4,500 |
| 2004-08-17 | 450 | 450 | 450 | 450 | 20,000 | 4,500 |
| 2004-08-16 | 450 | 450 | 450 | 450 | 16,000 | 4,500 |
| 2004-08-13 | 450 | 450 | 450 | 450 | 14,000 | 4,500 |
| 2004-08-12 | 449 | 449 | 449 | 449 | 3,000 | 4,490 |
| 2004-08-11 | 450 | 450 | 448 | 448 | 11,000 | 4,480 |
| 2004-08-10 | 448 | 453 | 448 | 450 | 30,000 | 4,500 |
| 2004-08-09 | 449 | 450 | 448 | 450 | 17,000 | 4,500 |
| 2004-08-06 | 450 | 453 | 448 | 448 | 23,000 | 4,480 |
| 2004-08-05 | 448 | 448 | 448 | 448 | 2,000 | 4,480 |
| 2004-08-04 | 448 | 449 | 448 | 449 | 13,000 | 4,490 |
| 2004-08-03 | 448 | 450 | 448 | 450 | 11,000 | 4,500 |
| 2004-08-02 | 448 | 450 | 448 | 450 | 20,000 | 4,500 |
| 2004-07-30 | 448 | 448 | 448 | 448 | 2,000 | 4,480 |
| 2004-07-29 | 450 | 450 | 447 | 447 | 34,000 | 4,470 |
| 2004-07-28 | 448 | 449 | 447 | 447 | 6,000 | 4,470 |
| 2004-07-27 | 448 | 449 | 448 | 449 | 2,000 | 4,490 |
| 2004-07-26 | 448 | 448 | 448 | 448 | 2,000 | 4,480 |
| 2004-07-23 | 448 | 448 | 447 | 447 | 4,000 | 4,470 |
| 2004-07-22 | 449 | 449 | 445 | 445 | 5,000 | 4,450 |
| 2004-07-21 | 450 | 450 | 446 | 447 | 44,000 | 4,470 |
| 2004-07-20 | 449 | 449 | 445 | 447 | 6,000 | 4,470 |
| 2004-07-16 | 449 | 449 | 448 | 448 | 2,000 | 4,480 |
| 2004-07-15 | 448 | 448 | 448 | 448 | 2,000 | 4,480 |
| 2004-07-14 | 448 | 448 | 448 | 448 | 1,000 | 4,480 |
| 2004-07-13 | 446 | 450 | 446 | 450 | 20,000 | 4,500 |
| 2004-07-12 | 444 | 444 | 444 | 444 | 20,000 | 4,440 |
| 2004-07-09 | 448 | 448 | 448 | 448 | 6,000 | 4,480 |
| 2004-07-08 | 446 | 447 | 446 | 447 | 4,000 | 4,470 |
| 2004-07-07 | 445 | 445 | 445 | 445 | 1,000 | 4,450 |
| 2004-07-06 | 446 | 447 | 446 | 447 | 3,000 | 4,470 |
| 2004-07-05 | 443 | 445 | 443 | 445 | 8,000 | 4,450 |
| 2004-07-02 | 448 | 448 | 445 | 445 | 13,000 | 4,450 |
| 2004-06-30 | 450 | 450 | 449 | 450 | 24,000 | 4,500 |
| 2004-06-29 | 448 | 450 | 446 | 450 | 14,000 | 4,500 |
| 2004-06-28 | 449 | 449 | 445 | 445 | 17,000 | 4,450 |
| 2004-06-25 | 448 | 448 | 443 | 443 | 4,000 | 4,430 |
| 2004-06-24 | 445 | 448 | 445 | 448 | 10,000 | 4,480 |
| 2004-06-23 | 443 | 446 | 442 | 446 | 13,000 | 4,460 |
| 2004-06-22 | 448 | 448 | 443 | 443 | 3,000 | 4,430 |
| 2004-06-21 | 445 | 445 | 445 | 445 | 11,000 | 4,450 |
| 2004-06-18 | 449 | 450 | 448 | 449 | 16,000 | 4,490 |
| 2004-06-17 | 448 | 448 | 448 | 448 | 4,000 | 4,480 |
| 2004-06-16 | 449 | 449 | 449 | 449 | 2,000 | 4,490 |
| 2004-06-15 | 449 | 449 | 449 | 449 | 1,000 | 4,490 |
| 2004-06-14 | 452 | 452 | 450 | 450 | 3,000 | 4,500 |
| 2004-06-11 | 447 | 452 | 445 | 452 | 26,000 | 4,520 |
| 2004-06-09 | 450 | 450 | 445 | 445 | 13,000 | 4,450 |
| 2004-06-07 | 446 | 447 | 444 | 444 | 6,000 | 4,440 |
| 2004-06-03 | 442 | 450 | 442 | 450 | 16,000 | 4,500 |
| 2004-06-01 | 444 | 444 | 444 | 444 | 14,000 | 4,440 |
| 2004-05-31 | 445 | 445 | 444 | 444 | 12,000 | 4,440 |
| 2004-05-28 | 444 | 448 | 444 | 448 | 10,000 | 4,480 |
| 2004-05-27 | 445 | 445 | 444 | 444 | 11,000 | 4,440 |
| 2004-05-26 | 443 | 443 | 443 | 443 | 4,000 | 4,430 |
| 2004-05-25 | 444 | 444 | 444 | 444 | 6,000 | 4,440 |
| 2004-05-24 | 445 | 445 | 443 | 443 | 2,000 | 4,430 |
| 2004-05-21 | 442 | 442 | 442 | 442 | 11,000 | 4,420 |
| 2004-05-20 | 445 | 445 | 441 | 441 | 3,000 | 4,410 |
| 2004-05-19 | 442 | 442 | 441 | 441 | 12,000 | 4,410 |
| 2004-05-17 | 441 | 441 | 441 | 441 | 11,000 | 4,410 |
| 2004-05-14 | 441 | 441 | 441 | 441 | 10,000 | 4,410 |
| 2004-05-13 | 445 | 445 | 441 | 441 | 4,000 | 4,410 |
| 2004-05-12 | 441 | 445 | 441 | 445 | 20,000 | 4,450 |
| 2004-05-11 | 441 | 441 | 441 | 441 | 2,000 | 4,410 |
| 2004-05-10 | 442 | 442 | 441 | 441 | 14,000 | 4,410 |
| 2004-05-06 | 441 | 442 | 441 | 442 | 5,000 | 4,420 |
| 2004-04-30 | 443 | 445 | 443 | 445 | 12,000 | 4,450 |
| 2004-04-28 | 443 | 443 | 443 | 443 | 5,000 | 4,430 |
| 2004-04-27 | 445 | 445 | 443 | 443 | 2,000 | 4,430 |
| 2004-04-26 | 443 | 445 | 443 | 445 | 7,000 | 4,450 |
| 2004-04-23 | 443 | 443 | 441 | 443 | 28,000 | 4,430 |
| 2004-04-22 | 443 | 443 | 442 | 442 | 18,000 | 4,420 |
| 2004-04-21 | 441 | 442 | 441 | 442 | 5,000 | 4,420 |
| 2004-04-20 | 443 | 443 | 441 | 441 | 3,000 | 4,410 |
| 2004-04-15 | 443 | 443 | 443 | 443 | 12,000 | 4,430 |
| 2004-04-14 | 440 | 440 | 440 | 440 | 7,000 | 4,400 |
| 2004-04-13 | 441 | 443 | 440 | 440 | 24,000 | 4,400 |
| 2004-04-12 | 440 | 440 | 440 | 440 | 12,000 | 4,400 |
| 2004-04-08 | 441 | 444 | 441 | 442 | 26,000 | 4,420 |
| 2004-04-07 | 444 | 444 | 442 | 442 | 23,000 | 4,420 |
| 2004-04-06 | 441 | 445 | 441 | 445 | 12,000 | 4,450 |
| 2004-04-05 | 443 | 446 | 443 | 445 | 5,000 | 4,450 |
| 2004-04-02 | 446 | 446 | 446 | 446 | 2,000 | 4,460 |
| 2004-04-01 | 441 | 447 | 441 | 447 | 18,000 | 4,470 |
| 2004-03-31 | 441 | 445 | 441 | 445 | 12,000 | 4,450 |
| 2004-03-30 | 442 | 442 | 440 | 441 | 18,000 | 4,410 |
| 2004-03-29 | 447 | 448 | 447 | 447 | 4,000 | 4,470 |
| 2004-03-26 | 450 | 450 | 438 | 449 | 17,000 | 4,490 |
| 2004-03-25 | 455 | 456 | 450 | 450 | 95,000 | 4,500 |
| 2004-03-24 | 455 | 457 | 455 | 455 | 45,000 | 4,550 |
| 2004-03-23 | 453 | 455 | 453 | 455 | 58,000 | 4,550 |
| 2004-03-22 | 452 | 454 | 451 | 453 | 46,000 | 4,530 |
| 2004-03-19 | 453 | 453 | 452 | 453 | 31,000 | 4,530 |
| 2004-03-18 | 452 | 453 | 451 | 452 | 22,000 | 4,520 |
| 2004-03-17 | 454 | 454 | 450 | 453 | 53,000 | 4,530 |
| 2004-03-16 | 453 | 453 | 453 | 453 | 20,000 | 4,530 |
| 2004-03-15 | 452 | 453 | 452 | 453 | 19,000 | 4,530 |
| 2004-03-12 | 451 | 453 | 451 | 453 | 24,000 | 4,530 |
| 2004-03-11 | 453 | 453 | 450 | 451 | 27,000 | 4,510 |
| 2004-03-10 | 449 | 452 | 449 | 450 | 40,000 | 4,500 |
| 2004-03-09 | 449 | 450 | 449 | 449 | 12,000 | 4,490 |
| 2004-03-08 | 450 | 451 | 450 | 451 | 21,000 | 4,510 |
| 2004-03-05 | 449 | 450 | 449 | 449 | 17,000 | 4,490 |
| 2004-03-04 | 450 | 450 | 450 | 450 | 19,000 | 4,500 |
| 2004-03-03 | 450 | 450 | 449 | 450 | 13,000 | 4,500 |
| 2004-03-02 | 450 | 450 | 449 | 449 | 18,000 | 4,490 |
| 2004-03-01 | 450 | 452 | 450 | 452 | 12,000 | 4,520 |
| 2004-02-27 | 450 | 450 | 450 | 450 | 41,000 | 4,500 |
| 2004-02-26 | 453 | 453 | 450 | 450 | 20,000 | 4,500 |
| 2004-02-25 | 447 | 450 | 447 | 450 | 10,000 | 4,500 |
| 2004-02-24 | 450 | 452 | 448 | 452 | 22,000 | 4,520 |
| 2004-02-23 | 447 | 452 | 447 | 449 | 65,000 | 4,490 |
| 2004-02-20 | 449 | 449 | 442 | 442 | 71,000 | 4,420 |
| 2004-02-19 | 447 | 447 | 447 | 447 | 4,000 | 4,470 |
| 2004-02-18 | 448 | 448 | 447 | 448 | 12,000 | 4,480 |
| 2004-02-17 | 449 | 449 | 446 | 448 | 33,000 | 4,480 |
| 2004-02-16 | 447 | 450 | 447 | 447 | 29,000 | 4,470 |
| 2004-02-13 | 449 | 449 | 447 | 447 | 3,000 | 4,470 |
| 2004-02-12 | 445 | 449 | 445 | 449 | 11,000 | 4,490 |
| 2004-02-09 | 455 | 455 | 443 | 443 | 44,000 | 4,430 |
| 2004-02-06 | 448 | 448 | 448 | 448 | 4,000 | 4,480 |
| 2004-02-05 | 447 | 450 | 447 | 450 | 12,000 | 4,500 |
| 2004-02-04 | 447 | 447 | 447 | 447 | 5,000 | 4,470 |
| 2004-02-03 | 450 | 450 | 450 | 450 | 17,000 | 4,500 |
| 2004-02-02 | 448 | 448 | 446 | 446 | 11,000 | 4,460 |
| 2004-01-30 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 2004-01-29 | 449 | 450 | 449 | 450 | 20,000 | 4,500 |
| 2004-01-28 | 446 | 449 | 446 | 449 | 21,000 | 4,490 |
| 2004-01-27 | 443 | 448 | 443 | 448 | 19,000 | 4,480 |
| 2004-01-26 | 445 | 447 | 442 | 447 | 25,000 | 4,470 |
| 2004-01-23 | 447 | 447 | 447 | 447 | 3,000 | 4,470 |
| 2004-01-22 | 443 | 446 | 443 | 446 | 13,000 | 4,460 |
| 2004-01-21 | 441 | 441 | 441 | 441 | 10,000 | 4,410 |
| 2004-01-20 | 444 | 444 | 441 | 441 | 3,000 | 4,410 |
| 2004-01-19 | 440 | 440 | 440 | 440 | 5,000 | 4,400 |
| 2004-01-16 | 440 | 442 | 440 | 441 | 5,000 | 4,410 |
| 2004-01-15 | 442 | 442 | 442 | 442 | 4,000 | 4,420 |
| 2004-01-14 | 442 | 442 | 442 | 442 | 2,000 | 4,420 |
| 2004-01-13 | 440 | 443 | 440 | 443 | 24,000 | 4,430 |
| 2004-01-09 | 440 | 440 | 440 | 440 | 2,000 | 4,400 |
| 2004-01-08 | 439 | 440 | 439 | 440 | 13,000 | 4,400 |
| 2004-01-07 | 439 | 439 | 439 | 439 | 22,000 | 4,390 |
| 2004-01-06 | 443 | 444 | 440 | 444 | 13,000 | 4,440 |
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
