9046 神戸電鉄(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-28 | 480 | 481 | 480 | 480 | 24,000 | 4,800 |
| 2006-12-27 | 481 | 481 | 480 | 480 | 13,000 | 4,800 |
| 2006-12-26 | 480 | 484 | 480 | 481 | 30,000 | 4,810 |
| 2006-12-25 | 480 | 483 | 480 | 480 | 27,000 | 4,800 |
| 2006-12-22 | 482 | 483 | 480 | 480 | 28,000 | 4,800 |
| 2006-12-21 | 480 | 480 | 480 | 480 | 4,000 | 4,800 |
| 2006-12-20 | 480 | 480 | 480 | 480 | 12,000 | 4,800 |
| 2006-12-19 | 481 | 481 | 480 | 480 | 12,000 | 4,800 |
| 2006-12-18 | 481 | 481 | 481 | 481 | 2,000 | 4,810 |
| 2006-12-15 | 481 | 481 | 481 | 481 | 12,000 | 4,810 |
| 2006-12-14 | 481 | 482 | 481 | 481 | 7,000 | 4,810 |
| 2006-12-13 | 480 | 482 | 480 | 482 | 3,000 | 4,820 |
| 2006-12-12 | 481 | 482 | 481 | 481 | 4,000 | 4,810 |
| 2006-12-11 | 479 | 480 | 479 | 480 | 2,000 | 4,800 |
| 2006-12-08 | 480 | 480 | 479 | 479 | 7,000 | 4,790 |
| 2006-12-07 | 479 | 480 | 479 | 480 | 16,000 | 4,800 |
| 2006-12-06 | 482 | 482 | 480 | 480 | 5,000 | 4,800 |
| 2006-12-05 | 480 | 482 | 480 | 480 | 5,000 | 4,800 |
| 2006-12-04 | 479 | 480 | 479 | 480 | 18,000 | 4,800 |
| 2006-12-01 | 481 | 483 | 478 | 478 | 31,000 | 4,780 |
| 2006-11-30 | 480 | 483 | 480 | 483 | 2,000 | 4,830 |
| 2006-11-29 | 480 | 483 | 479 | 483 | 51,000 | 4,830 |
| 2006-11-28 | 480 | 480 | 478 | 480 | 6,000 | 4,800 |
| 2006-11-27 | 480 | 482 | 478 | 482 | 13,000 | 4,820 |
| 2006-11-24 | 480 | 480 | 479 | 480 | 6,000 | 4,800 |
| 2006-11-22 | 480 | 480 | 478 | 478 | 11,000 | 4,780 |
| 2006-11-21 | 478 | 480 | 478 | 478 | 6,000 | 4,780 |
| 2006-11-20 | 479 | 480 | 479 | 480 | 12,000 | 4,800 |
| 2006-11-17 | 479 | 482 | 479 | 479 | 4,000 | 4,790 |
| 2006-11-16 | 482 | 482 | 479 | 479 | 2,000 | 4,790 |
| 2006-11-15 | 479 | 481 | 479 | 481 | 10,000 | 4,810 |
| 2006-11-14 | 478 | 478 | 478 | 478 | 5,000 | 4,780 |
| 2006-11-13 | 481 | 482 | 479 | 479 | 20,000 | 4,790 |
| 2006-11-10 | 480 | 483 | 480 | 483 | 12,000 | 4,830 |
| 2006-11-09 | 480 | 480 | 480 | 480 | 3,000 | 4,800 |
| 2006-11-08 | 480 | 480 | 479 | 479 | 2,000 | 4,790 |
| 2006-11-07 | 480 | 480 | 479 | 479 | 11,000 | 4,790 |
| 2006-11-06 | 479 | 482 | 479 | 482 | 6,000 | 4,820 |
| 2006-11-02 | 479 | 480 | 479 | 479 | 3,000 | 4,790 |
| 2006-11-01 | 480 | 480 | 479 | 479 | 2,000 | 4,790 |
| 2006-10-31 | 479 | 479 | 478 | 478 | 8,000 | 4,780 |
| 2006-10-30 | 479 | 479 | 479 | 479 | 1,000 | 4,790 |
| 2006-10-27 | 479 | 479 | 478 | 479 | 10,000 | 4,790 |
| 2006-10-26 | 478 | 478 | 478 | 478 | 3,000 | 4,780 |
| 2006-10-25 | 477 | 479 | 477 | 479 | 20,000 | 4,790 |
| 2006-10-24 | 482 | 482 | 477 | 478 | 15,000 | 4,780 |
| 2006-10-23 | 481 | 481 | 481 | 481 | 8,000 | 4,810 |
| 2006-10-20 | 476 | 480 | 476 | 480 | 15,000 | 4,800 |
| 2006-10-19 | 476 | 477 | 476 | 477 | 12,000 | 4,770 |
| 2006-10-18 | 476 | 477 | 476 | 476 | 14,000 | 4,760 |
| 2006-10-17 | 477 | 478 | 477 | 477 | 9,000 | 4,770 |
| 2006-10-16 | 478 | 478 | 476 | 476 | 21,000 | 4,760 |
| 2006-10-13 | 478 | 478 | 478 | 478 | 6,000 | 4,780 |
| 2006-10-12 | 477 | 478 | 477 | 478 | 6,000 | 4,780 |
| 2006-10-11 | 482 | 482 | 478 | 478 | 16,000 | 4,780 |
| 2006-10-10 | 480 | 480 | 480 | 480 | 7,000 | 4,800 |
| 2006-10-06 | 480 | 482 | 476 | 476 | 32,000 | 4,760 |
| 2006-10-05 | 480 | 481 | 480 | 480 | 17,000 | 4,800 |
| 2006-10-04 | 481 | 481 | 480 | 480 | 16,000 | 4,800 |
| 2006-10-03 | 481 | 481 | 480 | 480 | 15,000 | 4,800 |
| 2006-10-02 | 483 | 483 | 480 | 481 | 11,000 | 4,810 |
| 2006-09-29 | 480 | 483 | 480 | 482 | 10,000 | 4,820 |
| 2006-09-28 | 482 | 482 | 479 | 480 | 17,000 | 4,800 |
| 2006-09-27 | 482 | 484 | 479 | 479 | 26,000 | 4,790 |
| 2006-09-26 | 480 | 490 | 476 | 487 | 59,000 | 4,870 |
| 2006-09-25 | 498 | 499 | 485 | 485 | 66,000 | 4,850 |
| 2006-09-22 | 495 | 499 | 495 | 499 | 68,000 | 4,990 |
| 2006-09-21 | 498 | 498 | 495 | 495 | 23,000 | 4,950 |
| 2006-09-20 | 497 | 500 | 497 | 500 | 26,000 | 5,000 |
| 2006-09-19 | 498 | 498 | 495 | 495 | 20,000 | 4,950 |
| 2006-09-15 | 500 | 500 | 498 | 498 | 7,000 | 4,980 |
| 2006-09-14 | 499 | 500 | 497 | 500 | 16,000 | 5,000 |
| 2006-09-13 | 500 | 500 | 498 | 498 | 24,000 | 4,980 |
| 2006-09-12 | 500 | 500 | 500 | 500 | 13,000 | 5,000 |
| 2006-09-11 | 500 | 500 | 500 | 500 | 15,000 | 5,000 |
| 2006-09-08 | 499 | 500 | 498 | 498 | 23,000 | 4,980 |
| 2006-09-07 | 499 | 499 | 499 | 499 | 2,000 | 4,990 |
| 2006-09-06 | 498 | 500 | 498 | 500 | 14,000 | 5,000 |
| 2006-09-05 | 500 | 500 | 498 | 499 | 25,000 | 4,990 |
| 2006-09-04 | 498 | 499 | 498 | 498 | 30,000 | 4,980 |
| 2006-09-01 | 498 | 498 | 498 | 498 | 2,000 | 4,980 |
| 2006-08-31 | 497 | 497 | 497 | 497 | 3,000 | 4,970 |
| 2006-08-30 | 495 | 499 | 495 | 499 | 6,000 | 4,990 |
| 2006-08-29 | 495 | 496 | 495 | 495 | 4,000 | 4,950 |
| 2006-08-28 | 496 | 499 | 495 | 497 | 7,000 | 4,970 |
| 2006-08-25 | 499 | 499 | 495 | 495 | 10,000 | 4,950 |
| 2006-08-24 | 496 | 496 | 496 | 496 | 2,000 | 4,960 |
| 2006-08-23 | 493 | 498 | 493 | 498 | 15,000 | 4,980 |
| 2006-08-22 | 493 | 493 | 493 | 493 | 5,000 | 4,930 |
| 2006-08-21 | 495 | 495 | 494 | 494 | 7,000 | 4,940 |
| 2006-08-18 | 492 | 497 | 492 | 495 | 21,000 | 4,950 |
| 2006-08-16 | 498 | 499 | 497 | 499 | 14,000 | 4,990 |
| 2006-08-15 | 497 | 497 | 496 | 497 | 18,000 | 4,970 |
| 2006-08-14 | 496 | 496 | 494 | 496 | 11,000 | 4,960 |
| 2006-08-11 | 492 | 496 | 492 | 496 | 13,000 | 4,960 |
| 2006-08-10 | 492 | 492 | 492 | 492 | 5,000 | 4,920 |
| 2006-08-09 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 2006-08-08 | 490 | 490 | 487 | 490 | 4,000 | 4,900 |
| 2006-08-07 | 490 | 490 | 490 | 490 | 5,000 | 4,900 |
| 2006-08-04 | 486 | 490 | 486 | 490 | 3,000 | 4,900 |
| 2006-08-03 | 486 | 492 | 486 | 486 | 26,000 | 4,860 |
| 2006-08-02 | 486 | 487 | 486 | 487 | 11,000 | 4,870 |
| 2006-08-01 | 490 | 490 | 489 | 490 | 13,000 | 4,900 |
| 2006-07-31 | 489 | 489 | 489 | 489 | 7,000 | 4,890 |
| 2006-07-28 | 489 | 489 | 489 | 489 | 8,000 | 4,890 |
| 2006-07-27 | 484 | 486 | 483 | 486 | 15,000 | 4,860 |
| 2006-07-26 | 484 | 489 | 484 | 485 | 18,000 | 4,850 |
| 2006-07-25 | 488 | 488 | 483 | 484 | 18,000 | 4,840 |
| 2006-07-24 | 487 | 487 | 487 | 487 | 1,000 | 4,870 |
| 2006-07-21 | 485 | 485 | 484 | 484 | 12,000 | 4,840 |
| 2006-07-20 | 486 | 486 | 483 | 483 | 18,000 | 4,830 |
| 2006-07-19 | 484 | 484 | 483 | 483 | 9,000 | 4,830 |
| 2006-07-18 | 484 | 484 | 484 | 484 | 24,000 | 4,840 |
| 2006-07-14 | 485 | 485 | 484 | 484 | 5,000 | 4,840 |
| 2006-07-13 | 485 | 487 | 485 | 487 | 3,000 | 4,870 |
| 2006-07-12 | 489 | 489 | 483 | 483 | 9,000 | 4,830 |
| 2006-07-11 | 483 | 484 | 483 | 483 | 17,000 | 4,830 |
| 2006-07-10 | 488 | 488 | 484 | 484 | 8,000 | 4,840 |
| 2006-07-07 | 484 | 488 | 484 | 488 | 11,000 | 4,880 |
| 2006-07-06 | 484 | 485 | 484 | 485 | 10,000 | 4,850 |
| 2006-07-05 | 483 | 484 | 483 | 484 | 14,000 | 4,840 |
| 2006-07-04 | 485 | 488 | 485 | 485 | 15,000 | 4,850 |
| 2006-07-03 | 483 | 485 | 483 | 485 | 13,000 | 4,850 |
| 2006-06-30 | 485 | 488 | 485 | 486 | 16,000 | 4,860 |
| 2006-06-29 | 484 | 484 | 484 | 484 | 1,000 | 4,840 |
| 2006-06-28 | 483 | 484 | 483 | 484 | 11,000 | 4,840 |
| 2006-06-27 | 483 | 484 | 483 | 484 | 13,000 | 4,840 |
| 2006-06-26 | 482 | 483 | 482 | 483 | 16,000 | 4,830 |
| 2006-06-23 | 483 | 483 | 483 | 483 | 7,000 | 4,830 |
| 2006-06-22 | 486 | 486 | 483 | 483 | 8,000 | 4,830 |
| 2006-06-21 | 483 | 483 | 483 | 483 | 5,000 | 4,830 |
| 2006-06-20 | 483 | 484 | 483 | 483 | 6,000 | 4,830 |
| 2006-06-19 | 482 | 482 | 481 | 481 | 4,000 | 4,810 |
| 2006-06-16 | 486 | 486 | 481 | 485 | 10,000 | 4,850 |
| 2006-06-15 | 482 | 485 | 482 | 482 | 23,000 | 4,820 |
| 2006-06-14 | 481 | 482 | 481 | 481 | 3,000 | 4,810 |
| 2006-06-13 | 485 | 485 | 481 | 481 | 20,000 | 4,810 |
| 2006-06-12 | 481 | 481 | 481 | 481 | 9,000 | 4,810 |
| 2006-06-09 | 480 | 482 | 480 | 480 | 50,000 | 4,800 |
| 2006-06-08 | 481 | 482 | 480 | 481 | 51,000 | 4,810 |
| 2006-06-07 | 482 | 482 | 482 | 482 | 2,000 | 4,820 |
| 2006-06-06 | 486 | 486 | 481 | 485 | 15,000 | 4,850 |
| 2006-06-05 | 481 | 487 | 481 | 481 | 5,000 | 4,810 |
| 2006-06-02 | 481 | 481 | 481 | 481 | 10,000 | 4,810 |
| 2006-06-01 | 487 | 487 | 481 | 481 | 13,000 | 4,810 |
| 2006-05-31 | 481 | 487 | 481 | 487 | 28,000 | 4,870 |
| 2006-05-30 | 481 | 481 | 480 | 481 | 30,000 | 4,810 |
| 2006-05-29 | 484 | 484 | 484 | 484 | 13,000 | 4,840 |
| 2006-05-26 | 486 | 486 | 485 | 485 | 2,000 | 4,850 |
| 2006-05-25 | 487 | 489 | 487 | 489 | 17,000 | 4,890 |
| 2006-05-24 | 483 | 483 | 483 | 483 | 11,000 | 4,830 |
| 2006-05-23 | 487 | 489 | 482 | 486 | 17,000 | 4,860 |
| 2006-05-22 | 483 | 484 | 483 | 483 | 23,000 | 4,830 |
| 2006-05-19 | 483 | 493 | 483 | 493 | 18,000 | 4,930 |
| 2006-05-18 | 485 | 485 | 484 | 485 | 15,000 | 4,850 |
| 2006-05-17 | 485 | 485 | 485 | 485 | 4,000 | 4,850 |
| 2006-05-16 | 485 | 485 | 485 | 485 | 3,000 | 4,850 |
| 2006-05-15 | 485 | 485 | 485 | 485 | 5,000 | 4,850 |
| 2006-05-12 | 500 | 500 | 500 | 500 | 10,000 | 5,000 |
| 2006-05-11 | 484 | 490 | 484 | 490 | 7,000 | 4,900 |
| 2006-05-10 | 487 | 487 | 484 | 484 | 18,000 | 4,840 |
| 2006-05-09 | 485 | 487 | 485 | 487 | 5,000 | 4,870 |
| 2006-05-08 | 485 | 486 | 485 | 486 | 17,000 | 4,860 |
| 2006-05-02 | 484 | 485 | 484 | 485 | 15,000 | 4,850 |
| 2006-05-01 | 481 | 481 | 481 | 481 | 10,000 | 4,810 |
| 2006-04-28 | 481 | 483 | 481 | 481 | 12,000 | 4,810 |
| 2006-04-27 | 486 | 486 | 486 | 486 | 1,000 | 4,860 |
| 2006-04-26 | 485 | 485 | 485 | 485 | 4,000 | 4,850 |
| 2006-04-25 | 486 | 487 | 480 | 480 | 14,000 | 4,800 |
| 2006-04-24 | 484 | 486 | 482 | 486 | 24,000 | 4,860 |
| 2006-04-21 | 484 | 485 | 481 | 485 | 28,000 | 4,850 |
| 2006-04-20 | 481 | 488 | 481 | 484 | 17,000 | 4,840 |
| 2006-04-19 | 486 | 486 | 486 | 486 | 25,000 | 4,860 |
| 2006-04-18 | 486 | 492 | 486 | 492 | 22,000 | 4,920 |
| 2006-04-17 | 482 | 483 | 481 | 482 | 12,000 | 4,820 |
| 2006-04-14 | 485 | 485 | 483 | 483 | 17,000 | 4,830 |
| 2006-04-13 | 483 | 485 | 483 | 483 | 18,000 | 4,830 |
| 2006-04-12 | 482 | 483 | 482 | 483 | 11,000 | 4,830 |
| 2006-04-11 | 482 | 482 | 481 | 481 | 6,000 | 4,810 |
| 2006-04-10 | 482 | 482 | 482 | 482 | 7,000 | 4,820 |
| 2006-04-07 | 484 | 484 | 482 | 482 | 21,000 | 4,820 |
| 2006-04-06 | 485 | 485 | 485 | 485 | 17,000 | 4,850 |
| 2006-04-05 | 489 | 489 | 489 | 489 | 5,000 | 4,890 |
| 2006-04-04 | 487 | 490 | 487 | 490 | 13,000 | 4,900 |
| 2006-04-03 | 485 | 489 | 481 | 489 | 37,000 | 4,890 |
| 2006-03-31 | 490 | 490 | 486 | 486 | 2,000 | 4,860 |
| 2006-03-30 | 485 | 490 | 484 | 490 | 26,000 | 4,900 |
| 2006-03-29 | 485 | 485 | 481 | 481 | 11,000 | 4,810 |
| 2006-03-28 | 478 | 493 | 473 | 493 | 66,000 | 4,930 |
| 2006-03-27 | 500 | 509 | 497 | 503 | 81,000 | 5,030 |
| 2006-03-24 | 504 | 504 | 500 | 502 | 22,000 | 5,020 |
| 2006-03-23 | 505 | 505 | 501 | 504 | 39,000 | 5,040 |
| 2006-03-22 | 505 | 505 | 501 | 505 | 32,000 | 5,050 |
| 2006-03-20 | 509 | 509 | 499 | 501 | 30,000 | 5,010 |
| 2006-03-17 | 500 | 501 | 497 | 500 | 18,000 | 5,000 |
| 2006-03-16 | 500 | 500 | 496 | 500 | 31,000 | 5,000 |
| 2006-03-15 | 500 | 500 | 498 | 499 | 13,000 | 4,990 |
| 2006-03-14 | 500 | 502 | 500 | 502 | 8,000 | 5,020 |
| 2006-03-13 | 498 | 500 | 498 | 500 | 4,000 | 5,000 |
| 2006-03-10 | 498 | 498 | 497 | 497 | 4,000 | 4,970 |
| 2006-03-09 | 499 | 505 | 499 | 505 | 31,000 | 5,050 |
| 2006-03-08 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2006-03-07 | 500 | 502 | 500 | 500 | 21,000 | 5,000 |
| 2006-03-06 | 497 | 498 | 497 | 498 | 12,000 | 4,980 |
| 2006-03-03 | 500 | 503 | 498 | 503 | 15,000 | 5,030 |
| 2006-03-02 | 495 | 495 | 495 | 495 | 7,000 | 4,950 |
| 2006-03-01 | 493 | 500 | 493 | 500 | 15,000 | 5,000 |
| 2006-02-28 | 490 | 495 | 490 | 495 | 3,000 | 4,950 |
| 2006-02-27 | 490 | 490 | 490 | 490 | 8,000 | 4,900 |
| 2006-02-24 | 490 | 495 | 490 | 492 | 32,000 | 4,920 |
| 2006-02-23 | 491 | 492 | 491 | 491 | 17,000 | 4,910 |
| 2006-02-22 | 495 | 495 | 491 | 492 | 3,000 | 4,920 |
| 2006-02-21 | 492 | 496 | 491 | 496 | 27,000 | 4,960 |
| 2006-02-20 | 490 | 496 | 490 | 491 | 48,000 | 4,910 |
| 2006-02-17 | 490 | 490 | 490 | 490 | 11,000 | 4,900 |
| 2006-02-16 | 491 | 492 | 490 | 491 | 24,000 | 4,910 |
| 2006-02-15 | 492 | 496 | 491 | 496 | 26,000 | 4,960 |
| 2006-02-14 | 491 | 491 | 490 | 491 | 11,000 | 4,910 |
| 2006-02-13 | 495 | 496 | 491 | 491 | 12,000 | 4,910 |
| 2006-02-10 | 493 | 493 | 491 | 491 | 18,000 | 4,910 |
| 2006-02-09 | 494 | 499 | 494 | 494 | 12,000 | 4,940 |
| 2006-02-08 | 493 | 493 | 493 | 493 | 10,000 | 4,930 |
| 2006-02-07 | 493 | 500 | 491 | 491 | 54,000 | 4,910 |
| 2006-02-06 | 491 | 497 | 490 | 494 | 23,000 | 4,940 |
| 2006-02-03 | 501 | 503 | 500 | 500 | 28,000 | 5,000 |
| 2006-02-02 | 500 | 502 | 500 | 502 | 34,000 | 5,020 |
| 2006-02-01 | 499 | 500 | 498 | 500 | 12,000 | 5,000 |
| 2006-01-31 | 496 | 496 | 496 | 496 | 5,000 | 4,960 |
| 2006-01-30 | 496 | 498 | 496 | 498 | 3,000 | 4,980 |
| 2006-01-27 | 496 | 496 | 492 | 492 | 9,000 | 4,920 |
| 2006-01-26 | 497 | 498 | 496 | 496 | 9,000 | 4,960 |
| 2006-01-25 | 494 | 500 | 494 | 500 | 13,000 | 5,000 |
| 2006-01-24 | 499 | 499 | 490 | 490 | 2,000 | 4,900 |
| 2006-01-23 | 491 | 499 | 481 | 481 | 31,000 | 4,810 |
| 2006-01-20 | 502 | 503 | 500 | 500 | 13,000 | 5,000 |
| 2006-01-19 | 485 | 496 | 485 | 496 | 8,000 | 4,960 |
| 2006-01-18 | 504 | 504 | 490 | 490 | 97,000 | 4,900 |
| 2006-01-17 | 495 | 500 | 495 | 500 | 11,000 | 5,000 |
| 2006-01-16 | 505 | 510 | 495 | 510 | 30,000 | 5,100 |
| 2006-01-13 | 520 | 520 | 505 | 505 | 48,000 | 5,050 |
| 2006-01-12 | 508 | 521 | 505 | 505 | 49,000 | 5,050 |
| 2006-01-11 | 486 | 512 | 486 | 500 | 75,000 | 5,000 |
| 2006-01-10 | 480 | 483 | 480 | 483 | 36,000 | 4,830 |
| 2006-01-06 | 477 | 480 | 477 | 480 | 23,000 | 4,800 |
| 2006-01-05 | 478 | 479 | 477 | 477 | 6,000 | 4,770 |
| 2006-01-04 | 480 | 480 | 478 | 478 | 2,000 | 4,780 |
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
