9046 神戸電鉄(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 479 | 480 | 476 | 479 | 11,000 | 4,790 |
| 2005-12-29 | 475 | 481 | 475 | 476 | 25,000 | 4,760 |
| 2005-12-27 | 480 | 480 | 472 | 475 | 30,000 | 4,750 |
| 2005-12-26 | 472 | 480 | 471 | 480 | 33,000 | 4,800 |
| 2005-12-22 | 477 | 480 | 471 | 474 | 35,000 | 4,740 |
| 2005-12-21 | 467 | 480 | 467 | 475 | 73,000 | 4,750 |
| 2005-12-20 | 468 | 468 | 468 | 468 | 11,000 | 4,680 |
| 2005-12-19 | 468 | 468 | 468 | 468 | 12,000 | 4,680 |
| 2005-12-16 | 472 | 472 | 468 | 468 | 7,000 | 4,680 |
| 2005-12-15 | 470 | 473 | 468 | 468 | 11,000 | 4,680 |
| 2005-12-14 | 470 | 475 | 468 | 468 | 29,000 | 4,680 |
| 2005-12-13 | 475 | 475 | 470 | 470 | 45,000 | 4,700 |
| 2005-12-12 | 475 | 475 | 471 | 474 | 17,000 | 4,740 |
| 2005-12-09 | 473 | 480 | 470 | 475 | 22,000 | 4,750 |
| 2005-12-08 | 470 | 475 | 467 | 474 | 16,000 | 4,740 |
| 2005-12-07 | 470 | 478 | 466 | 468 | 36,000 | 4,680 |
| 2005-12-06 | 470 | 470 | 464 | 467 | 30,000 | 4,670 |
| 2005-12-05 | 468 | 468 | 465 | 468 | 25,000 | 4,680 |
| 2005-12-02 | 463 | 464 | 463 | 464 | 12,000 | 4,640 |
| 2005-12-01 | 463 | 463 | 461 | 461 | 26,000 | 4,610 |
| 2005-11-30 | 463 | 463 | 461 | 462 | 35,000 | 4,620 |
| 2005-11-29 | 465 | 470 | 461 | 461 | 59,000 | 4,610 |
| 2005-11-28 | 461 | 464 | 461 | 464 | 13,000 | 4,640 |
| 2005-11-25 | 461 | 463 | 461 | 463 | 20,000 | 4,630 |
| 2005-11-24 | 463 | 465 | 461 | 465 | 26,000 | 4,650 |
| 2005-11-22 | 468 | 468 | 461 | 461 | 28,000 | 4,610 |
| 2005-11-21 | 467 | 467 | 467 | 467 | 16,000 | 4,670 |
| 2005-11-18 | 464 | 466 | 464 | 466 | 8,000 | 4,660 |
| 2005-11-17 | 464 | 464 | 464 | 464 | 3,000 | 4,640 |
| 2005-11-16 | 467 | 467 | 463 | 463 | 16,000 | 4,630 |
| 2005-11-15 | 464 | 467 | 464 | 464 | 8,000 | 4,640 |
| 2005-11-14 | 463 | 465 | 463 | 464 | 30,000 | 4,640 |
| 2005-11-11 | 463 | 463 | 463 | 463 | 1,000 | 4,630 |
| 2005-11-10 | 463 | 463 | 463 | 463 | 11,000 | 4,630 |
| 2005-11-09 | 465 | 465 | 465 | 465 | 10,000 | 4,650 |
| 2005-11-08 | 468 | 468 | 465 | 465 | 25,000 | 4,650 |
| 2005-11-07 | 470 | 470 | 470 | 470 | 5,000 | 4,700 |
| 2005-11-04 | 464 | 466 | 464 | 466 | 12,000 | 4,660 |
| 2005-11-02 | 465 | 475 | 465 | 468 | 21,000 | 4,680 |
| 2005-11-01 | 463 | 465 | 463 | 465 | 4,000 | 4,650 |
| 2005-10-31 | 462 | 463 | 461 | 463 | 24,000 | 4,630 |
| 2005-10-28 | 461 | 463 | 461 | 462 | 10,000 | 4,620 |
| 2005-10-27 | 463 | 463 | 460 | 460 | 10,000 | 4,600 |
| 2005-10-26 | 463 | 464 | 463 | 463 | 12,000 | 4,630 |
| 2005-10-25 | 462 | 462 | 461 | 462 | 6,000 | 4,620 |
| 2005-10-24 | 460 | 462 | 460 | 462 | 13,000 | 4,620 |
| 2005-10-21 | 459 | 462 | 459 | 459 | 28,000 | 4,590 |
| 2005-10-20 | 461 | 461 | 455 | 455 | 23,000 | 4,550 |
| 2005-10-19 | 458 | 460 | 458 | 460 | 11,000 | 4,600 |
| 2005-10-18 | 458 | 458 | 458 | 458 | 7,000 | 4,580 |
| 2005-10-17 | 459 | 462 | 458 | 458 | 18,000 | 4,580 |
| 2005-10-14 | 457 | 458 | 457 | 458 | 7,000 | 4,580 |
| 2005-10-13 | 455 | 456 | 455 | 456 | 10,000 | 4,560 |
| 2005-10-12 | 453 | 457 | 453 | 455 | 10,000 | 4,550 |
| 2005-10-11 | 453 | 459 | 453 | 453 | 31,000 | 4,530 |
| 2005-10-07 | 465 | 465 | 453 | 453 | 24,000 | 4,530 |
| 2005-10-06 | 453 | 456 | 453 | 453 | 11,000 | 4,530 |
| 2005-10-05 | 456 | 456 | 455 | 455 | 15,000 | 4,550 |
| 2005-10-04 | 457 | 457 | 455 | 455 | 6,000 | 4,550 |
| 2005-10-03 | 450 | 455 | 450 | 455 | 18,000 | 4,550 |
| 2005-09-30 | 458 | 463 | 455 | 455 | 30,000 | 4,550 |
| 2005-09-29 | 468 | 468 | 451 | 460 | 17,000 | 4,600 |
| 2005-09-28 | 477 | 477 | 470 | 470 | 10,000 | 4,700 |
| 2005-09-27 | 461 | 470 | 460 | 470 | 60,000 | 4,700 |
| 2005-09-26 | 476 | 479 | 476 | 476 | 84,000 | 4,760 |
| 2005-09-22 | 479 | 479 | 475 | 476 | 46,000 | 4,760 |
| 2005-09-21 | 479 | 479 | 475 | 478 | 35,000 | 4,780 |
| 2005-09-20 | 475 | 478 | 475 | 475 | 28,000 | 4,750 |
| 2005-09-16 | 479 | 479 | 475 | 475 | 30,000 | 4,750 |
| 2005-09-15 | 477 | 479 | 477 | 479 | 11,000 | 4,790 |
| 2005-09-14 | 475 | 477 | 475 | 477 | 24,000 | 4,770 |
| 2005-09-13 | 476 | 476 | 475 | 476 | 24,000 | 4,760 |
| 2005-09-12 | 479 | 480 | 478 | 478 | 41,000 | 4,780 |
| 2005-09-09 | 471 | 475 | 471 | 475 | 23,000 | 4,750 |
| 2005-09-08 | 475 | 480 | 475 | 480 | 13,000 | 4,800 |
| 2005-09-07 | 470 | 475 | 470 | 475 | 11,000 | 4,750 |
| 2005-09-06 | 471 | 474 | 470 | 470 | 25,000 | 4,700 |
| 2005-09-05 | 467 | 474 | 467 | 474 | 15,000 | 4,740 |
| 2005-09-02 | 471 | 471 | 470 | 470 | 16,000 | 4,700 |
| 2005-09-01 | 470 | 484 | 470 | 471 | 32,000 | 4,710 |
| 2005-08-31 | 471 | 471 | 470 | 470 | 2,000 | 4,700 |
| 2005-08-30 | 470 | 473 | 469 | 473 | 14,000 | 4,730 |
| 2005-08-29 | 469 | 469 | 469 | 469 | 3,000 | 4,690 |
| 2005-08-26 | 469 | 469 | 469 | 469 | 10,000 | 4,690 |
| 2005-08-25 | 469 | 469 | 469 | 469 | 2,000 | 4,690 |
| 2005-08-24 | 467 | 467 | 467 | 467 | 2,000 | 4,670 |
| 2005-08-23 | 469 | 469 | 467 | 467 | 4,000 | 4,670 |
| 2005-08-22 | 472 | 472 | 463 | 470 | 22,000 | 4,700 |
| 2005-08-19 | 467 | 467 | 467 | 467 | 1,000 | 4,670 |
| 2005-08-17 | 470 | 470 | 466 | 466 | 12,000 | 4,660 |
| 2005-08-16 | 470 | 470 | 470 | 470 | 11,000 | 4,700 |
| 2005-08-15 | 468 | 469 | 467 | 468 | 23,000 | 4,680 |
| 2005-08-11 | 468 | 468 | 468 | 468 | 10,000 | 4,680 |
| 2005-08-10 | 465 | 465 | 461 | 462 | 12,000 | 4,620 |
| 2005-08-09 | 465 | 465 | 462 | 462 | 2,000 | 4,620 |
| 2005-08-08 | 461 | 465 | 461 | 465 | 10,000 | 4,650 |
| 2005-08-04 | 460 | 462 | 460 | 462 | 2,000 | 4,620 |
| 2005-08-03 | 461 | 461 | 460 | 460 | 7,000 | 4,600 |
| 2005-08-02 | 464 | 464 | 461 | 462 | 7,000 | 4,620 |
| 2005-08-01 | 465 | 465 | 465 | 465 | 5,000 | 4,650 |
| 2005-07-27 | 464 | 464 | 464 | 464 | 5,000 | 4,640 |
| 2005-07-25 | 467 | 467 | 463 | 463 | 4,000 | 4,630 |
| 2005-07-22 | 465 | 465 | 460 | 460 | 6,000 | 4,600 |
| 2005-07-21 | 467 | 470 | 455 | 455 | 21,000 | 4,550 |
| 2005-07-20 | 465 | 468 | 465 | 467 | 12,000 | 4,670 |
| 2005-07-15 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 2005-07-14 | 460 | 460 | 460 | 460 | 3,000 | 4,600 |
| 2005-07-13 | 460 | 460 | 460 | 460 | 3,000 | 4,600 |
| 2005-07-12 | 460 | 460 | 460 | 460 | 15,000 | 4,600 |
| 2005-07-11 | 460 | 460 | 460 | 460 | 7,000 | 4,600 |
| 2005-07-08 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2005-07-07 | 460 | 460 | 460 | 460 | 10,000 | 4,600 |
| 2005-07-05 | 454 | 459 | 453 | 453 | 22,000 | 4,530 |
| 2005-07-04 | 454 | 454 | 453 | 453 | 10,000 | 4,530 |
| 2005-07-01 | 453 | 453 | 453 | 453 | 1,000 | 4,530 |
| 2005-06-30 | 455 | 455 | 452 | 452 | 7,000 | 4,520 |
| 2005-06-29 | 458 | 458 | 455 | 455 | 3,000 | 4,550 |
| 2005-06-28 | 451 | 455 | 451 | 455 | 20,000 | 4,550 |
| 2005-06-27 | 451 | 451 | 451 | 451 | 6,000 | 4,510 |
| 2005-06-24 | 451 | 451 | 451 | 451 | 5,000 | 4,510 |
| 2005-06-23 | 451 | 452 | 451 | 452 | 7,000 | 4,520 |
| 2005-06-22 | 451 | 453 | 451 | 451 | 17,000 | 4,510 |
| 2005-06-21 | 450 | 450 | 450 | 450 | 5,000 | 4,500 |
| 2005-06-20 | 452 | 452 | 450 | 450 | 11,000 | 4,500 |
| 2005-06-17 | 454 | 454 | 450 | 450 | 7,000 | 4,500 |
| 2005-06-15 | 450 | 450 | 450 | 450 | 11,000 | 4,500 |
| 2005-06-14 | 454 | 454 | 450 | 450 | 22,000 | 4,500 |
| 2005-06-13 | 450 | 452 | 450 | 452 | 10,000 | 4,520 |
| 2005-06-10 | 450 | 451 | 448 | 451 | 23,000 | 4,510 |
| 2005-06-09 | 450 | 453 | 450 | 453 | 4,000 | 4,530 |
| 2005-06-08 | 450 | 450 | 450 | 450 | 10,000 | 4,500 |
| 2005-06-07 | 451 | 451 | 449 | 449 | 9,000 | 4,490 |
| 2005-06-06 | 450 | 450 | 450 | 450 | 5,000 | 4,500 |
| 2005-06-03 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 2005-06-02 | 451 | 451 | 450 | 450 | 13,000 | 4,500 |
| 2005-06-01 | 448 | 448 | 448 | 448 | 7,000 | 4,480 |
| 2005-05-31 | 451 | 451 | 451 | 451 | 10,000 | 4,510 |
| 2005-05-30 | 449 | 451 | 449 | 451 | 8,000 | 4,510 |
| 2005-05-27 | 448 | 450 | 448 | 450 | 2,000 | 4,500 |
| 2005-05-26 | 448 | 450 | 448 | 450 | 8,000 | 4,500 |
| 2005-05-25 | 450 | 450 | 447 | 447 | 20,000 | 4,470 |
| 2005-05-24 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2005-05-23 | 450 | 450 | 450 | 450 | 18,000 | 4,500 |
| 2005-05-20 | 450 | 453 | 450 | 450 | 7,000 | 4,500 |
| 2005-05-19 | 448 | 448 | 448 | 448 | 4,000 | 4,480 |
| 2005-05-18 | 448 | 448 | 448 | 448 | 2,000 | 4,480 |
| 2005-05-17 | 448 | 448 | 447 | 447 | 11,000 | 4,470 |
| 2005-05-13 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2005-05-12 | 450 | 450 | 450 | 450 | 8,000 | 4,500 |
| 2005-05-11 | 450 | 450 | 450 | 450 | 10,000 | 4,500 |
| 2005-05-10 | 445 | 449 | 445 | 449 | 12,000 | 4,490 |
| 2005-05-09 | 448 | 448 | 446 | 446 | 38,000 | 4,460 |
| 2005-05-06 | 452 | 455 | 452 | 455 | 12,000 | 4,550 |
| 2005-05-02 | 447 | 447 | 447 | 447 | 4,000 | 4,470 |
| 2005-04-28 | 446 | 455 | 446 | 455 | 11,000 | 4,550 |
| 2005-04-27 | 448 | 448 | 446 | 446 | 6,000 | 4,460 |
| 2005-04-26 | 449 | 449 | 445 | 445 | 12,000 | 4,450 |
| 2005-04-25 | 449 | 449 | 449 | 449 | 5,000 | 4,490 |
| 2005-04-22 | 449 | 449 | 449 | 449 | 2,000 | 4,490 |
| 2005-04-21 | 445 | 445 | 445 | 445 | 11,000 | 4,450 |
| 2005-04-20 | 454 | 454 | 454 | 454 | 1,000 | 4,540 |
| 2005-04-19 | 447 | 449 | 447 | 447 | 15,000 | 4,470 |
| 2005-04-18 | 450 | 450 | 450 | 450 | 5,000 | 4,500 |
| 2005-04-15 | 455 | 455 | 450 | 451 | 3,000 | 4,510 |
| 2005-04-14 | 456 | 456 | 454 | 455 | 26,000 | 4,550 |
| 2005-04-13 | 449 | 454 | 447 | 454 | 14,000 | 4,540 |
| 2005-04-12 | 447 | 454 | 447 | 454 | 13,000 | 4,540 |
| 2005-04-11 | 450 | 456 | 450 | 454 | 22,000 | 4,540 |
| 2005-04-08 | 452 | 452 | 452 | 452 | 2,000 | 4,520 |
| 2005-04-07 | 451 | 451 | 451 | 451 | 2,000 | 4,510 |
| 2005-04-06 | 454 | 454 | 452 | 452 | 4,000 | 4,520 |
| 2005-04-05 | 453 | 453 | 453 | 453 | 1,000 | 4,530 |
| 2005-04-04 | 455 | 455 | 453 | 453 | 5,000 | 4,530 |
| 2005-04-01 | 450 | 455 | 450 | 453 | 17,000 | 4,530 |
| 2005-03-31 | 446 | 454 | 446 | 454 | 15,000 | 4,540 |
| 2005-03-30 | 445 | 446 | 445 | 446 | 8,000 | 4,460 |
| 2005-03-29 | 450 | 450 | 449 | 450 | 18,000 | 4,500 |
| 2005-03-28 | 454 | 455 | 449 | 455 | 24,000 | 4,550 |
| 2005-03-25 | 468 | 470 | 465 | 470 | 84,000 | 4,700 |
| 2005-03-24 | 463 | 468 | 463 | 468 | 21,000 | 4,680 |
| 2005-03-23 | 469 | 469 | 462 | 468 | 34,000 | 4,680 |
| 2005-03-22 | 467 | 470 | 466 | 470 | 76,000 | 4,700 |
| 2005-03-18 | 465 | 465 | 463 | 465 | 40,000 | 4,650 |
| 2005-03-17 | 468 | 468 | 465 | 467 | 39,000 | 4,670 |
| 2005-03-16 | 465 | 465 | 465 | 465 | 15,000 | 4,650 |
| 2005-03-15 | 463 | 466 | 463 | 463 | 51,000 | 4,630 |
| 2005-03-14 | 461 | 463 | 461 | 463 | 8,000 | 4,630 |
| 2005-03-11 | 459 | 462 | 459 | 462 | 13,000 | 4,620 |
| 2005-03-10 | 458 | 460 | 458 | 458 | 47,000 | 4,580 |
| 2005-03-09 | 457 | 459 | 457 | 459 | 16,000 | 4,590 |
| 2005-03-08 | 456 | 457 | 456 | 456 | 3,000 | 4,560 |
| 2005-03-07 | 459 | 460 | 456 | 460 | 14,000 | 4,600 |
| 2005-03-04 | 459 | 460 | 455 | 457 | 36,000 | 4,570 |
| 2005-03-03 | 455 | 459 | 455 | 459 | 21,000 | 4,590 |
| 2005-03-02 | 456 | 457 | 455 | 457 | 24,000 | 4,570 |
| 2005-03-01 | 460 | 460 | 455 | 455 | 39,000 | 4,550 |
| 2005-02-28 | 459 | 459 | 458 | 458 | 12,000 | 4,580 |
| 2005-02-25 | 453 | 456 | 453 | 456 | 21,000 | 4,560 |
| 2005-02-24 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 2005-02-23 | 453 | 454 | 453 | 454 | 5,000 | 4,540 |
| 2005-02-22 | 455 | 455 | 455 | 455 | 2,000 | 4,550 |
| 2005-02-21 | 453 | 454 | 451 | 454 | 8,000 | 4,540 |
| 2005-02-18 | 450 | 453 | 450 | 453 | 7,000 | 4,530 |
| 2005-02-17 | 452 | 452 | 450 | 450 | 4,000 | 4,500 |
| 2005-02-16 | 449 | 449 | 449 | 449 | 1,000 | 4,490 |
| 2005-02-15 | 449 | 452 | 449 | 450 | 27,000 | 4,500 |
| 2005-02-14 | 452 | 452 | 450 | 450 | 14,000 | 4,500 |
| 2005-02-10 | 451 | 451 | 449 | 449 | 12,000 | 4,490 |
| 2005-02-09 | 447 | 452 | 447 | 452 | 16,000 | 4,520 |
| 2005-02-08 | 450 | 450 | 449 | 449 | 9,000 | 4,490 |
| 2005-02-07 | 447 | 450 | 447 | 450 | 15,000 | 4,500 |
| 2005-02-04 | 447 | 447 | 447 | 447 | 11,000 | 4,470 |
| 2005-02-03 | 447 | 450 | 447 | 450 | 11,000 | 4,500 |
| 2005-02-02 | 447 | 449 | 447 | 449 | 2,000 | 4,490 |
| 2005-02-01 | 449 | 449 | 446 | 446 | 7,000 | 4,460 |
| 2005-01-31 | 448 | 448 | 446 | 446 | 5,000 | 4,460 |
| 2005-01-28 | 449 | 449 | 449 | 449 | 10,000 | 4,490 |
| 2005-01-27 | 450 | 450 | 445 | 446 | 22,000 | 4,460 |
| 2005-01-26 | 445 | 450 | 445 | 450 | 12,000 | 4,500 |
| 2005-01-25 | 448 | 448 | 445 | 445 | 15,000 | 4,450 |
| 2005-01-24 | 444 | 449 | 444 | 445 | 23,000 | 4,450 |
| 2005-01-21 | 445 | 446 | 444 | 444 | 13,000 | 4,440 |
| 2005-01-20 | 445 | 445 | 445 | 445 | 4,000 | 4,450 |
| 2005-01-19 | 450 | 450 | 445 | 446 | 12,000 | 4,460 |
| 2005-01-18 | 444 | 445 | 444 | 445 | 9,000 | 4,450 |
| 2005-01-17 | 445 | 449 | 445 | 445 | 18,000 | 4,450 |
| 2005-01-14 | 445 | 445 | 445 | 445 | 1,000 | 4,450 |
| 2005-01-13 | 445 | 447 | 445 | 447 | 13,000 | 4,470 |
| 2005-01-12 | 444 | 445 | 444 | 445 | 16,000 | 4,450 |
| 2005-01-11 | 443 | 444 | 443 | 444 | 40,000 | 4,440 |
| 2005-01-07 | 444 | 448 | 444 | 444 | 23,000 | 4,440 |
| 2005-01-06 | 443 | 443 | 443 | 443 | 15,000 | 4,430 |
| 2005-01-04 | 445 | 445 | 443 | 443 | 26,000 | 4,430 |
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