9046 神戸電鉄(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 443 | 444 | 443 | 443 | 5,000 | 4,430 |
| 2007-12-27 | 443 | 445 | 442 | 443 | 29,000 | 4,430 |
| 2007-12-26 | 443 | 445 | 443 | 445 | 15,000 | 4,450 |
| 2007-12-25 | 445 | 445 | 443 | 443 | 18,000 | 4,430 |
| 2007-12-21 | 443 | 443 | 443 | 443 | 10,000 | 4,430 |
| 2007-12-20 | 443 | 445 | 443 | 445 | 16,000 | 4,450 |
| 2007-12-19 | 443 | 443 | 441 | 442 | 14,000 | 4,420 |
| 2007-12-18 | 441 | 446 | 441 | 446 | 6,000 | 4,460 |
| 2007-12-17 | 441 | 441 | 441 | 441 | 10,000 | 4,410 |
| 2007-12-14 | 447 | 448 | 441 | 448 | 39,000 | 4,480 |
| 2007-12-13 | 446 | 446 | 446 | 446 | 3,000 | 4,460 |
| 2007-12-12 | 447 | 449 | 447 | 449 | 4,000 | 4,490 |
| 2007-12-11 | 447 | 450 | 447 | 450 | 24,000 | 4,500 |
| 2007-12-10 | 446 | 446 | 446 | 446 | 2,000 | 4,460 |
| 2007-12-07 | 445 | 448 | 440 | 445 | 40,000 | 4,450 |
| 2007-12-06 | 441 | 441 | 440 | 440 | 17,000 | 4,400 |
| 2007-12-05 | 443 | 445 | 440 | 441 | 20,000 | 4,410 |
| 2007-12-04 | 440 | 441 | 440 | 441 | 16,000 | 4,410 |
| 2007-12-03 | 440 | 445 | 440 | 445 | 11,000 | 4,450 |
| 2007-11-30 | 446 | 446 | 446 | 446 | 2,000 | 4,460 |
| 2007-11-29 | 442 | 445 | 442 | 443 | 27,000 | 4,430 |
| 2007-11-28 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 2007-11-27 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2007-11-26 | 446 | 450 | 445 | 450 | 24,000 | 4,500 |
| 2007-11-22 | 450 | 450 | 449 | 449 | 9,000 | 4,490 |
| 2007-11-21 | 448 | 449 | 448 | 449 | 3,000 | 4,490 |
| 2007-11-20 | 445 | 450 | 441 | 450 | 27,000 | 4,500 |
| 2007-11-19 | 450 | 450 | 440 | 450 | 23,000 | 4,500 |
| 2007-11-16 | 449 | 449 | 445 | 445 | 2,000 | 4,450 |
| 2007-11-15 | 451 | 451 | 447 | 448 | 20,000 | 4,480 |
| 2007-11-14 | 455 | 455 | 440 | 446 | 32,000 | 4,460 |
| 2007-11-13 | 455 | 455 | 453 | 453 | 2,000 | 4,530 |
| 2007-11-12 | 455 | 456 | 452 | 455 | 12,000 | 4,550 |
| 2007-11-09 | 461 | 461 | 460 | 460 | 8,000 | 4,600 |
| 2007-11-08 | 461 | 461 | 460 | 460 | 11,000 | 4,600 |
| 2007-11-07 | 461 | 462 | 461 | 462 | 2,000 | 4,620 |
| 2007-11-06 | 463 | 463 | 462 | 462 | 6,000 | 4,620 |
| 2007-11-05 | 461 | 462 | 461 | 462 | 4,000 | 4,620 |
| 2007-11-02 | 463 | 463 | 463 | 463 | 6,000 | 4,630 |
| 2007-11-01 | 465 | 465 | 464 | 464 | 4,000 | 4,640 |
| 2007-10-31 | 463 | 464 | 463 | 464 | 8,000 | 4,640 |
| 2007-10-30 | 465 | 465 | 461 | 463 | 17,000 | 4,630 |
| 2007-10-29 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 2007-10-26 | 460 | 469 | 460 | 469 | 14,000 | 4,690 |
| 2007-10-25 | 468 | 468 | 468 | 468 | 4,000 | 4,680 |
| 2007-10-24 | 464 | 465 | 464 | 465 | 14,000 | 4,650 |
| 2007-10-23 | 466 | 467 | 461 | 464 | 19,000 | 4,640 |
| 2007-10-22 | 465 | 465 | 465 | 465 | 20,000 | 4,650 |
| 2007-10-18 | 466 | 466 | 466 | 466 | 2,000 | 4,660 |
| 2007-10-17 | 467 | 468 | 465 | 465 | 12,000 | 4,650 |
| 2007-10-15 | 466 | 466 | 466 | 466 | 3,000 | 4,660 |
| 2007-10-12 | 468 | 468 | 465 | 465 | 14,000 | 4,650 |
| 2007-10-11 | 468 | 468 | 465 | 468 | 40,000 | 4,680 |
| 2007-10-10 | 471 | 471 | 470 | 470 | 6,000 | 4,700 |
| 2007-10-05 | 471 | 471 | 469 | 470 | 23,000 | 4,700 |
| 2007-10-04 | 471 | 471 | 471 | 471 | 3,000 | 4,710 |
| 2007-10-03 | 473 | 473 | 471 | 471 | 12,000 | 4,710 |
| 2007-10-02 | 472 | 472 | 472 | 472 | 2,000 | 4,720 |
| 2007-10-01 | 471 | 471 | 471 | 471 | 3,000 | 4,710 |
| 2007-09-28 | 475 | 476 | 471 | 472 | 17,000 | 4,720 |
| 2007-09-27 | 471 | 471 | 470 | 471 | 9,000 | 4,710 |
| 2007-09-26 | 475 | 476 | 470 | 471 | 23,000 | 4,710 |
| 2007-09-25 | 475 | 478 | 470 | 476 | 52,000 | 4,760 |
| 2007-09-21 | 484 | 484 | 465 | 465 | 111,000 | 4,650 |
| 2007-09-20 | 481 | 485 | 481 | 483 | 38,000 | 4,830 |
| 2007-09-19 | 484 | 487 | 480 | 481 | 69,000 | 4,810 |
| 2007-09-18 | 485 | 485 | 484 | 484 | 22,000 | 4,840 |
| 2007-09-14 | 484 | 484 | 484 | 484 | 10,000 | 4,840 |
| 2007-09-13 | 484 | 484 | 484 | 484 | 24,000 | 4,840 |
| 2007-09-12 | 483 | 484 | 481 | 482 | 14,000 | 4,820 |
| 2007-09-11 | 488 | 488 | 488 | 488 | 6,000 | 4,880 |
| 2007-09-10 | 484 | 486 | 483 | 483 | 24,000 | 4,830 |
| 2007-09-07 | 484 | 485 | 484 | 485 | 5,000 | 4,850 |
| 2007-09-06 | 483 | 483 | 483 | 483 | 1,000 | 4,830 |
| 2007-09-05 | 485 | 485 | 484 | 484 | 4,000 | 4,840 |
| 2007-09-04 | 484 | 484 | 484 | 484 | 12,000 | 4,840 |
| 2007-09-03 | 485 | 485 | 485 | 485 | 2,000 | 4,850 |
| 2007-08-31 | 485 | 485 | 482 | 483 | 8,000 | 4,830 |
| 2007-08-30 | 483 | 483 | 483 | 483 | 1,000 | 4,830 |
| 2007-08-29 | 481 | 483 | 481 | 483 | 5,000 | 4,830 |
| 2007-08-28 | 487 | 490 | 482 | 483 | 25,000 | 4,830 |
| 2007-08-27 | 492 | 492 | 492 | 492 | 11,000 | 4,920 |
| 2007-08-24 | 481 | 482 | 481 | 482 | 11,000 | 4,820 |
| 2007-08-23 | 480 | 481 | 480 | 480 | 17,000 | 4,800 |
| 2007-08-22 | 482 | 482 | 480 | 481 | 4,000 | 4,810 |
| 2007-08-21 | 480 | 483 | 480 | 481 | 15,000 | 4,810 |
| 2007-08-20 | 481 | 482 | 481 | 482 | 2,000 | 4,820 |
| 2007-08-17 | 480 | 482 | 478 | 478 | 11,000 | 4,780 |
| 2007-08-16 | 480 | 483 | 479 | 483 | 45,000 | 4,830 |
| 2007-08-15 | 480 | 480 | 480 | 480 | 23,000 | 4,800 |
| 2007-08-14 | 481 | 481 | 480 | 480 | 12,000 | 4,800 |
| 2007-08-13 | 481 | 481 | 481 | 481 | 2,000 | 4,810 |
| 2007-08-10 | 481 | 482 | 481 | 482 | 25,000 | 4,820 |
| 2007-08-09 | 482 | 482 | 481 | 481 | 12,000 | 4,810 |
| 2007-08-08 | 483 | 483 | 482 | 482 | 14,000 | 4,820 |
| 2007-08-07 | 483 | 483 | 483 | 483 | 2,000 | 4,830 |
| 2007-08-06 | 482 | 483 | 482 | 483 | 5,000 | 4,830 |
| 2007-08-03 | 481 | 486 | 481 | 486 | 9,000 | 4,860 |
| 2007-08-02 | 481 | 481 | 481 | 481 | 2,000 | 4,810 |
| 2007-08-01 | 485 | 485 | 481 | 481 | 16,000 | 4,810 |
| 2007-07-31 | 482 | 483 | 481 | 483 | 11,000 | 4,830 |
| 2007-07-30 | 483 | 483 | 482 | 482 | 2,000 | 4,820 |
| 2007-07-27 | 481 | 483 | 481 | 483 | 16,000 | 4,830 |
| 2007-07-26 | 484 | 484 | 484 | 484 | 1,000 | 4,840 |
| 2007-07-25 | 484 | 485 | 484 | 485 | 30,000 | 4,850 |
| 2007-07-24 | 485 | 485 | 483 | 483 | 3,000 | 4,830 |
| 2007-07-23 | 483 | 484 | 483 | 484 | 3,000 | 4,840 |
| 2007-07-20 | 483 | 483 | 483 | 483 | 11,000 | 4,830 |
| 2007-07-19 | 483 | 483 | 482 | 482 | 11,000 | 4,820 |
| 2007-07-18 | 484 | 484 | 483 | 483 | 10,000 | 4,830 |
| 2007-07-17 | 483 | 483 | 483 | 483 | 4,000 | 4,830 |
| 2007-07-12 | 481 | 484 | 481 | 484 | 12,000 | 4,840 |
| 2007-07-11 | 481 | 481 | 481 | 481 | 3,000 | 4,810 |
| 2007-07-10 | 482 | 482 | 480 | 480 | 11,000 | 4,800 |
| 2007-07-09 | 481 | 482 | 481 | 481 | 5,000 | 4,810 |
| 2007-07-06 | 481 | 481 | 481 | 481 | 1,000 | 4,810 |
| 2007-07-04 | 481 | 481 | 481 | 481 | 9,000 | 4,810 |
| 2007-07-03 | 482 | 482 | 481 | 481 | 2,000 | 4,810 |
| 2007-07-02 | 481 | 483 | 481 | 481 | 19,000 | 4,810 |
| 2007-06-29 | 481 | 481 | 479 | 481 | 25,000 | 4,810 |
| 2007-06-28 | 480 | 480 | 480 | 480 | 20,000 | 4,800 |
| 2007-06-27 | 480 | 480 | 480 | 480 | 18,000 | 4,800 |
| 2007-06-26 | 481 | 481 | 480 | 480 | 7,000 | 4,800 |
| 2007-06-25 | 481 | 484 | 479 | 480 | 47,000 | 4,800 |
| 2007-06-22 | 480 | 481 | 480 | 480 | 11,000 | 4,800 |
| 2007-06-21 | 481 | 481 | 481 | 481 | 10,000 | 4,810 |
| 2007-06-20 | 481 | 485 | 481 | 484 | 13,000 | 4,840 |
| 2007-06-19 | 480 | 483 | 480 | 480 | 25,000 | 4,800 |
| 2007-06-18 | 481 | 481 | 480 | 480 | 16,000 | 4,800 |
| 2007-06-15 | 481 | 483 | 480 | 480 | 7,000 | 4,800 |
| 2007-06-13 | 482 | 482 | 482 | 482 | 2,000 | 4,820 |
| 2007-06-12 | 481 | 481 | 481 | 481 | 12,000 | 4,810 |
| 2007-06-11 | 481 | 481 | 481 | 481 | 5,000 | 4,810 |
| 2007-06-08 | 481 | 481 | 480 | 480 | 3,000 | 4,800 |
| 2007-06-07 | 480 | 480 | 480 | 480 | 4,000 | 4,800 |
| 2007-06-06 | 480 | 481 | 479 | 480 | 35,000 | 4,800 |
| 2007-06-05 | 480 | 484 | 479 | 484 | 40,000 | 4,840 |
| 2007-06-04 | 481 | 481 | 481 | 481 | 2,000 | 4,810 |
| 2007-06-01 | 481 | 481 | 480 | 480 | 7,000 | 4,800 |
| 2007-05-31 | 481 | 482 | 481 | 482 | 5,000 | 4,820 |
| 2007-05-30 | 483 | 484 | 483 | 484 | 8,000 | 4,840 |
| 2007-05-29 | 481 | 481 | 480 | 480 | 11,000 | 4,800 |
| 2007-05-28 | 479 | 485 | 479 | 481 | 17,000 | 4,810 |
| 2007-05-25 | 482 | 482 | 479 | 479 | 13,000 | 4,790 |
| 2007-05-24 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 2007-05-23 | 479 | 480 | 479 | 480 | 6,000 | 4,800 |
| 2007-05-22 | 480 | 480 | 479 | 479 | 14,000 | 4,790 |
| 2007-05-21 | 479 | 480 | 479 | 480 | 3,000 | 4,800 |
| 2007-05-18 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 2007-05-17 | 479 | 480 | 479 | 480 | 4,000 | 4,800 |
| 2007-05-16 | 480 | 480 | 479 | 480 | 6,000 | 4,800 |
| 2007-05-15 | 480 | 480 | 480 | 480 | 10,000 | 4,800 |
| 2007-05-14 | 480 | 480 | 479 | 480 | 8,000 | 4,800 |
| 2007-05-11 | 479 | 480 | 479 | 479 | 9,000 | 4,790 |
| 2007-05-10 | 480 | 480 | 479 | 479 | 21,000 | 4,790 |
| 2007-05-09 | 480 | 480 | 480 | 480 | 8,000 | 4,800 |
| 2007-05-08 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 2007-05-07 | 484 | 484 | 480 | 480 | 4,000 | 4,800 |
| 2007-05-02 | 483 | 483 | 480 | 480 | 5,000 | 4,800 |
| 2007-05-01 | 479 | 485 | 479 | 485 | 37,000 | 4,850 |
| 2007-04-27 | 480 | 480 | 480 | 480 | 10,000 | 4,800 |
| 2007-04-26 | 480 | 483 | 479 | 480 | 22,000 | 4,800 |
| 2007-04-25 | 482 | 483 | 479 | 479 | 13,000 | 4,790 |
| 2007-04-24 | 480 | 482 | 479 | 482 | 32,000 | 4,820 |
| 2007-04-23 | 479 | 480 | 479 | 480 | 28,000 | 4,800 |
| 2007-04-20 | 482 | 482 | 480 | 480 | 15,000 | 4,800 |
| 2007-04-19 | 482 | 482 | 482 | 482 | 10,000 | 4,820 |
| 2007-04-18 | 482 | 482 | 482 | 482 | 20,000 | 4,820 |
| 2007-04-17 | 479 | 480 | 479 | 479 | 5,000 | 4,790 |
| 2007-04-16 | 479 | 482 | 479 | 482 | 20,000 | 4,820 |
| 2007-04-13 | 480 | 480 | 480 | 480 | 9,000 | 4,800 |
| 2007-04-12 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 2007-04-10 | 479 | 482 | 478 | 482 | 28,000 | 4,820 |
| 2007-04-09 | 480 | 480 | 479 | 479 | 20,000 | 4,790 |
| 2007-04-06 | 482 | 482 | 481 | 481 | 17,000 | 4,810 |
| 2007-04-05 | 480 | 481 | 480 | 480 | 24,000 | 4,800 |
| 2007-04-04 | 481 | 481 | 480 | 480 | 3,000 | 4,800 |
| 2007-04-03 | 481 | 481 | 481 | 481 | 3,000 | 4,810 |
| 2007-04-02 | 481 | 482 | 481 | 482 | 22,000 | 4,820 |
| 2007-03-30 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 2007-03-29 | 482 | 482 | 482 | 482 | 4,000 | 4,820 |
| 2007-03-28 | 483 | 483 | 481 | 481 | 12,000 | 4,810 |
| 2007-03-27 | 486 | 486 | 481 | 483 | 61,000 | 4,830 |
| 2007-03-26 | 490 | 494 | 490 | 494 | 75,000 | 4,940 |
| 2007-03-23 | 494 | 494 | 492 | 492 | 39,000 | 4,920 |
| 2007-03-22 | 494 | 495 | 490 | 490 | 33,000 | 4,900 |
| 2007-03-19 | 494 | 495 | 494 | 495 | 18,000 | 4,950 |
| 2007-03-16 | 494 | 495 | 491 | 491 | 25,000 | 4,910 |
| 2007-03-15 | 495 | 496 | 491 | 494 | 20,000 | 4,940 |
| 2007-03-14 | 489 | 495 | 489 | 495 | 37,000 | 4,950 |
| 2007-03-13 | 494 | 494 | 490 | 490 | 26,000 | 4,900 |
| 2007-03-12 | 491 | 492 | 491 | 492 | 31,000 | 4,920 |
| 2007-03-09 | 494 | 494 | 494 | 494 | 7,000 | 4,940 |
| 2007-03-08 | 494 | 495 | 492 | 495 | 34,000 | 4,950 |
| 2007-03-07 | 494 | 494 | 492 | 494 | 19,000 | 4,940 |
| 2007-03-06 | 491 | 493 | 491 | 493 | 28,000 | 4,930 |
| 2007-03-05 | 494 | 494 | 494 | 494 | 10,000 | 4,940 |
| 2007-03-02 | 495 | 495 | 491 | 491 | 39,000 | 4,910 |
| 2007-03-01 | 495 | 495 | 492 | 494 | 20,000 | 4,940 |
| 2007-02-28 | 493 | 495 | 492 | 494 | 6,000 | 4,940 |
| 2007-02-27 | 493 | 493 | 493 | 493 | 1,000 | 4,930 |
| 2007-02-26 | 494 | 495 | 494 | 495 | 4,000 | 4,950 |
| 2007-02-23 | 494 | 494 | 492 | 494 | 25,000 | 4,940 |
| 2007-02-22 | 494 | 495 | 492 | 492 | 14,000 | 4,920 |
| 2007-02-21 | 491 | 494 | 491 | 494 | 5,000 | 4,940 |
| 2007-02-20 | 492 | 494 | 491 | 491 | 16,000 | 4,910 |
| 2007-02-19 | 495 | 495 | 492 | 492 | 20,000 | 4,920 |
| 2007-02-16 | 495 | 495 | 495 | 495 | 14,000 | 4,950 |
| 2007-02-15 | 495 | 495 | 495 | 495 | 3,000 | 4,950 |
| 2007-02-14 | 494 | 494 | 494 | 494 | 10,000 | 4,940 |
| 2007-02-13 | 492 | 494 | 492 | 492 | 18,000 | 4,920 |
| 2007-02-09 | 493 | 495 | 493 | 493 | 21,000 | 4,930 |
| 2007-02-08 | 494 | 494 | 494 | 494 | 14,000 | 4,940 |
| 2007-02-07 | 496 | 496 | 496 | 496 | 2,000 | 4,960 |
| 2007-02-06 | 493 | 493 | 493 | 493 | 5,000 | 4,930 |
| 2007-02-05 | 493 | 496 | 493 | 493 | 13,000 | 4,930 |
| 2007-02-02 | 493 | 493 | 493 | 493 | 1,000 | 4,930 |
| 2007-02-01 | 492 | 492 | 492 | 492 | 2,000 | 4,920 |
| 2007-01-31 | 490 | 496 | 490 | 491 | 11,000 | 4,910 |
| 2007-01-30 | 490 | 490 | 490 | 490 | 12,000 | 4,900 |
| 2007-01-29 | 490 | 490 | 490 | 490 | 5,000 | 4,900 |
| 2007-01-26 | 492 | 492 | 490 | 490 | 14,000 | 4,900 |
| 2007-01-25 | 485 | 492 | 485 | 492 | 23,000 | 4,920 |
| 2007-01-24 | 492 | 492 | 492 | 492 | 1,000 | 4,920 |
| 2007-01-23 | 489 | 496 | 488 | 496 | 37,000 | 4,960 |
| 2007-01-22 | 492 | 492 | 489 | 489 | 27,000 | 4,890 |
| 2007-01-19 | 489 | 490 | 489 | 490 | 11,000 | 4,900 |
| 2007-01-18 | 484 | 489 | 484 | 489 | 21,000 | 4,890 |
| 2007-01-17 | 486 | 486 | 484 | 484 | 5,000 | 4,840 |
| 2007-01-16 | 485 | 485 | 485 | 485 | 6,000 | 4,850 |
| 2007-01-15 | 483 | 485 | 483 | 485 | 11,000 | 4,850 |
| 2007-01-12 | 482 | 483 | 482 | 483 | 6,000 | 4,830 |
| 2007-01-11 | 483 | 483 | 483 | 483 | 6,000 | 4,830 |
| 2007-01-10 | 481 | 481 | 481 | 481 | 12,000 | 4,810 |
| 2007-01-09 | 481 | 482 | 481 | 481 | 3,000 | 4,810 |
| 2007-01-05 | 482 | 482 | 480 | 480 | 7,000 | 4,800 |
| 2007-01-04 | 480 | 480 | 480 | 480 | 8,000 | 4,800 |
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
