9046 神戸電鉄(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 391 | 391 | 391 | 391 | 2,000 | 3,910 |
| 2008-12-29 | 389 | 390 | 389 | 390 | 17,000 | 3,900 |
| 2008-12-26 | 394 | 394 | 394 | 394 | 4,000 | 3,940 |
| 2008-12-25 | 395 | 395 | 393 | 393 | 13,000 | 3,930 |
| 2008-12-24 | 394 | 395 | 390 | 395 | 26,000 | 3,950 |
| 2008-12-22 | 395 | 395 | 393 | 393 | 16,000 | 3,930 |
| 2008-12-19 | 395 | 395 | 391 | 395 | 27,000 | 3,950 |
| 2008-12-18 | 393 | 393 | 392 | 393 | 14,000 | 3,930 |
| 2008-12-17 | 395 | 395 | 392 | 393 | 7,000 | 3,930 |
| 2008-12-16 | 392 | 394 | 392 | 394 | 21,000 | 3,940 |
| 2008-12-15 | 393 | 393 | 393 | 393 | 8,000 | 3,930 |
| 2008-12-12 | 394 | 394 | 393 | 393 | 5,000 | 3,930 |
| 2008-12-11 | 394 | 394 | 394 | 394 | 2,000 | 3,940 |
| 2008-12-10 | 395 | 395 | 394 | 394 | 17,000 | 3,940 |
| 2008-12-09 | 396 | 397 | 396 | 397 | 15,000 | 3,970 |
| 2008-12-08 | 393 | 396 | 393 | 396 | 14,000 | 3,960 |
| 2008-12-05 | 394 | 395 | 393 | 395 | 18,000 | 3,950 |
| 2008-12-04 | 394 | 394 | 393 | 393 | 4,000 | 3,930 |
| 2008-12-03 | 394 | 396 | 394 | 396 | 5,000 | 3,960 |
| 2008-12-02 | 394 | 394 | 392 | 393 | 24,000 | 3,930 |
| 2008-12-01 | 395 | 395 | 394 | 394 | 4,000 | 3,940 |
| 2008-11-28 | 393 | 394 | 390 | 394 | 16,000 | 3,940 |
| 2008-11-27 | 394 | 399 | 394 | 395 | 12,000 | 3,950 |
| 2008-11-26 | 393 | 393 | 393 | 393 | 12,000 | 3,930 |
| 2008-11-25 | 398 | 400 | 394 | 400 | 18,000 | 4,000 |
| 2008-11-21 | 396 | 396 | 391 | 391 | 3,000 | 3,910 |
| 2008-11-20 | 393 | 400 | 393 | 399 | 16,000 | 3,990 |
| 2008-11-19 | 394 | 394 | 394 | 394 | 11,000 | 3,940 |
| 2008-11-18 | 397 | 398 | 392 | 398 | 20,000 | 3,980 |
| 2008-11-17 | 397 | 397 | 397 | 397 | 4,000 | 3,970 |
| 2008-11-14 | 396 | 396 | 395 | 396 | 14,000 | 3,960 |
| 2008-11-13 | 396 | 397 | 396 | 397 | 3,000 | 3,970 |
| 2008-11-12 | 400 | 400 | 400 | 400 | 8,000 | 4,000 |
| 2008-11-11 | 400 | 400 | 397 | 400 | 9,000 | 4,000 |
| 2008-11-10 | 400 | 400 | 400 | 400 | 10,000 | 4,000 |
| 2008-11-07 | 396 | 398 | 396 | 398 | 21,000 | 3,980 |
| 2008-11-06 | 400 | 400 | 400 | 400 | 10,000 | 4,000 |
| 2008-11-05 | 395 | 396 | 395 | 396 | 7,000 | 3,960 |
| 2008-11-04 | 404 | 404 | 402 | 404 | 20,000 | 4,040 |
| 2008-10-31 | 390 | 390 | 390 | 390 | 12,000 | 3,900 |
| 2008-10-30 | 387 | 391 | 386 | 386 | 37,000 | 3,860 |
| 2008-10-29 | 390 | 391 | 390 | 391 | 19,000 | 3,910 |
| 2008-10-28 | 388 | 391 | 385 | 391 | 35,000 | 3,910 |
| 2008-10-27 | 390 | 390 | 388 | 390 | 34,000 | 3,900 |
| 2008-10-24 | 393 | 394 | 391 | 391 | 10,000 | 3,910 |
| 2008-10-23 | 390 | 391 | 386 | 391 | 24,000 | 3,910 |
| 2008-10-22 | 392 | 392 | 390 | 390 | 5,000 | 3,900 |
| 2008-10-21 | 391 | 392 | 389 | 392 | 21,000 | 3,920 |
| 2008-10-20 | 393 | 393 | 390 | 393 | 22,000 | 3,930 |
| 2008-10-17 | 383 | 393 | 383 | 393 | 17,000 | 3,930 |
| 2008-10-16 | 385 | 385 | 382 | 382 | 15,000 | 3,820 |
| 2008-10-15 | 396 | 396 | 390 | 391 | 26,000 | 3,910 |
| 2008-10-14 | 401 | 406 | 391 | 396 | 69,000 | 3,960 |
| 2008-10-10 | 381 | 391 | 376 | 391 | 42,000 | 3,910 |
| 2008-10-09 | 365 | 391 | 360 | 391 | 36,000 | 3,910 |
| 2008-10-08 | 373 | 375 | 360 | 360 | 48,000 | 3,600 |
| 2008-10-07 | 356 | 370 | 352 | 370 | 36,000 | 3,700 |
| 2008-10-06 | 411 | 413 | 405 | 406 | 39,000 | 4,060 |
| 2008-10-03 | 413 | 413 | 409 | 411 | 30,000 | 4,110 |
| 2008-10-02 | 416 | 417 | 415 | 415 | 16,000 | 4,150 |
| 2008-10-01 | 417 | 418 | 416 | 416 | 23,000 | 4,160 |
| 2008-09-30 | 423 | 425 | 413 | 425 | 46,000 | 4,250 |
| 2008-09-29 | 428 | 428 | 425 | 426 | 12,000 | 4,260 |
| 2008-09-26 | 428 | 429 | 428 | 429 | 6,000 | 4,290 |
| 2008-09-25 | 435 | 435 | 425 | 429 | 41,000 | 4,290 |
| 2008-09-24 | 435 | 442 | 434 | 442 | 91,000 | 4,420 |
| 2008-09-22 | 432 | 435 | 432 | 435 | 51,000 | 4,350 |
| 2008-09-19 | 433 | 436 | 432 | 433 | 39,000 | 4,330 |
| 2008-09-18 | 435 | 435 | 433 | 435 | 18,000 | 4,350 |
| 2008-09-17 | 431 | 432 | 431 | 432 | 3,000 | 4,320 |
| 2008-09-16 | 434 | 437 | 431 | 432 | 52,000 | 4,320 |
| 2008-09-12 | 434 | 434 | 434 | 434 | 10,000 | 4,340 |
| 2008-09-11 | 434 | 435 | 434 | 435 | 8,000 | 4,350 |
| 2008-09-10 | 436 | 436 | 434 | 434 | 12,000 | 4,340 |
| 2008-09-09 | 432 | 436 | 432 | 434 | 21,000 | 4,340 |
| 2008-09-08 | 431 | 432 | 431 | 432 | 10,000 | 4,320 |
| 2008-09-05 | 431 | 433 | 431 | 431 | 25,000 | 4,310 |
| 2008-09-04 | 430 | 431 | 430 | 431 | 11,000 | 4,310 |
| 2008-09-03 | 430 | 434 | 430 | 434 | 12,000 | 4,340 |
| 2008-09-02 | 432 | 432 | 432 | 432 | 1,000 | 4,320 |
| 2008-09-01 | 430 | 431 | 430 | 431 | 27,000 | 4,310 |
| 2008-08-29 | 431 | 431 | 431 | 431 | 2,000 | 4,310 |
| 2008-08-28 | 431 | 431 | 431 | 431 | 1,000 | 4,310 |
| 2008-08-26 | 431 | 431 | 431 | 431 | 7,000 | 4,310 |
| 2008-08-25 | 430 | 431 | 430 | 431 | 17,000 | 4,310 |
| 2008-08-22 | 430 | 430 | 429 | 429 | 3,000 | 4,290 |
| 2008-08-20 | 428 | 432 | 428 | 429 | 14,000 | 4,290 |
| 2008-08-19 | 429 | 429 | 429 | 429 | 5,000 | 4,290 |
| 2008-08-18 | 429 | 432 | 429 | 432 | 14,000 | 4,320 |
| 2008-08-13 | 429 | 429 | 428 | 428 | 3,000 | 4,280 |
| 2008-08-12 | 429 | 430 | 428 | 428 | 11,000 | 4,280 |
| 2008-08-08 | 427 | 428 | 427 | 428 | 6,000 | 4,280 |
| 2008-08-07 | 430 | 430 | 427 | 427 | 6,000 | 4,270 |
| 2008-08-06 | 429 | 430 | 429 | 429 | 9,000 | 4,290 |
| 2008-08-05 | 427 | 428 | 427 | 428 | 6,000 | 4,280 |
| 2008-08-04 | 428 | 429 | 427 | 429 | 15,000 | 4,290 |
| 2008-08-01 | 427 | 427 | 427 | 427 | 6,000 | 4,270 |
| 2008-07-31 | 429 | 429 | 429 | 429 | 3,000 | 4,290 |
| 2008-07-30 | 427 | 428 | 427 | 428 | 3,000 | 4,280 |
| 2008-07-29 | 428 | 428 | 427 | 427 | 5,000 | 4,270 |
| 2008-07-28 | 430 | 430 | 428 | 430 | 19,000 | 4,300 |
| 2008-07-25 | 428 | 428 | 426 | 426 | 15,000 | 4,260 |
| 2008-07-24 | 426 | 427 | 426 | 427 | 9,000 | 4,270 |
| 2008-07-23 | 429 | 429 | 429 | 429 | 2,000 | 4,290 |
| 2008-07-18 | 429 | 429 | 425 | 429 | 45,000 | 4,290 |
| 2008-07-17 | 426 | 426 | 426 | 426 | 2,000 | 4,260 |
| 2008-07-16 | 428 | 428 | 428 | 428 | 15,000 | 4,280 |
| 2008-07-14 | 425 | 428 | 425 | 426 | 28,000 | 4,260 |
| 2008-07-11 | 426 | 427 | 425 | 427 | 24,000 | 4,270 |
| 2008-07-10 | 429 | 429 | 426 | 426 | 12,000 | 4,260 |
| 2008-07-08 | 429 | 429 | 428 | 428 | 2,000 | 4,280 |
| 2008-07-07 | 429 | 429 | 428 | 429 | 16,000 | 4,290 |
| 2008-07-04 | 428 | 428 | 426 | 427 | 26,000 | 4,270 |
| 2008-07-03 | 427 | 427 | 427 | 427 | 2,000 | 4,270 |
| 2008-07-02 | 428 | 428 | 427 | 427 | 7,000 | 4,270 |
| 2008-07-01 | 430 | 430 | 427 | 427 | 12,000 | 4,270 |
| 2008-06-30 | 427 | 431 | 427 | 427 | 11,000 | 4,270 |
| 2008-06-27 | 425 | 432 | 425 | 432 | 22,000 | 4,320 |
| 2008-06-26 | 429 | 429 | 429 | 429 | 5,000 | 4,290 |
| 2008-06-25 | 430 | 430 | 426 | 427 | 24,000 | 4,270 |
| 2008-06-24 | 426 | 428 | 426 | 428 | 6,000 | 4,280 |
| 2008-06-23 | 430 | 435 | 426 | 426 | 17,000 | 4,260 |
| 2008-06-20 | 429 | 435 | 429 | 435 | 13,000 | 4,350 |
| 2008-06-19 | 429 | 429 | 429 | 429 | 3,000 | 4,290 |
| 2008-06-18 | 429 | 430 | 429 | 429 | 8,000 | 4,290 |
| 2008-06-17 | 429 | 429 | 429 | 429 | 10,000 | 4,290 |
| 2008-06-16 | 425 | 426 | 425 | 426 | 4,000 | 4,260 |
| 2008-06-13 | 425 | 426 | 425 | 426 | 3,000 | 4,260 |
| 2008-06-12 | 425 | 426 | 424 | 425 | 11,000 | 4,250 |
| 2008-06-11 | 425 | 426 | 425 | 425 | 24,000 | 4,250 |
| 2008-06-10 | 425 | 425 | 425 | 425 | 37,000 | 4,250 |
| 2008-06-09 | 429 | 429 | 425 | 425 | 40,000 | 4,250 |
| 2008-06-06 | 430 | 430 | 426 | 428 | 23,000 | 4,280 |
| 2008-06-05 | 426 | 428 | 425 | 428 | 23,000 | 4,280 |
| 2008-06-04 | 428 | 430 | 426 | 426 | 31,000 | 4,260 |
| 2008-06-03 | 428 | 428 | 427 | 428 | 20,000 | 4,280 |
| 2008-06-02 | 430 | 430 | 427 | 429 | 19,000 | 4,290 |
| 2008-05-30 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 2008-05-29 | 429 | 429 | 428 | 429 | 3,000 | 4,290 |
| 2008-05-28 | 430 | 430 | 427 | 430 | 16,000 | 4,300 |
| 2008-05-27 | 431 | 431 | 430 | 431 | 6,000 | 4,310 |
| 2008-05-26 | 430 | 430 | 429 | 430 | 11,000 | 4,300 |
| 2008-05-23 | 429 | 430 | 427 | 430 | 22,000 | 4,300 |
| 2008-05-22 | 433 | 433 | 430 | 430 | 2,000 | 4,300 |
| 2008-05-21 | 426 | 433 | 426 | 433 | 22,000 | 4,330 |
| 2008-05-20 | 430 | 430 | 430 | 430 | 7,000 | 4,300 |
| 2008-05-19 | 431 | 432 | 430 | 430 | 12,000 | 4,300 |
| 2008-05-16 | 429 | 432 | 426 | 432 | 29,000 | 4,320 |
| 2008-05-15 | 432 | 432 | 425 | 430 | 14,000 | 4,300 |
| 2008-05-14 | 431 | 431 | 431 | 431 | 14,000 | 4,310 |
| 2008-05-13 | 431 | 432 | 431 | 432 | 3,000 | 4,320 |
| 2008-05-12 | 430 | 432 | 425 | 431 | 25,000 | 4,310 |
| 2008-05-09 | 433 | 433 | 431 | 432 | 22,000 | 4,320 |
| 2008-05-08 | 435 | 435 | 435 | 435 | 7,000 | 4,350 |
| 2008-05-07 | 439 | 446 | 431 | 431 | 33,000 | 4,310 |
| 2008-05-02 | 437 | 437 | 436 | 437 | 6,000 | 4,370 |
| 2008-05-01 | 433 | 436 | 433 | 436 | 14,000 | 4,360 |
| 2008-04-30 | 432 | 432 | 432 | 432 | 4,000 | 4,320 |
| 2008-04-28 | 430 | 431 | 430 | 431 | 7,000 | 4,310 |
| 2008-04-25 | 433 | 433 | 430 | 430 | 5,000 | 4,300 |
| 2008-04-24 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 2008-04-23 | 430 | 431 | 430 | 431 | 11,000 | 4,310 |
| 2008-04-22 | 430 | 432 | 429 | 432 | 23,000 | 4,320 |
| 2008-04-21 | 429 | 429 | 429 | 429 | 8,000 | 4,290 |
| 2008-04-18 | 430 | 430 | 427 | 428 | 9,000 | 4,280 |
| 2008-04-17 | 430 | 430 | 427 | 427 | 31,000 | 4,270 |
| 2008-04-16 | 432 | 433 | 430 | 430 | 17,000 | 4,300 |
| 2008-04-15 | 429 | 430 | 429 | 430 | 11,000 | 4,300 |
| 2008-04-14 | 429 | 429 | 429 | 429 | 4,000 | 4,290 |
| 2008-04-11 | 432 | 432 | 429 | 429 | 17,000 | 4,290 |
| 2008-04-10 | 432 | 432 | 432 | 432 | 8,000 | 4,320 |
| 2008-04-09 | 432 | 432 | 432 | 432 | 1,000 | 4,320 |
| 2008-04-07 | 435 | 436 | 435 | 436 | 15,000 | 4,360 |
| 2008-04-04 | 432 | 435 | 431 | 435 | 23,000 | 4,350 |
| 2008-04-03 | 435 | 435 | 430 | 432 | 32,000 | 4,320 |
| 2008-04-02 | 437 | 437 | 435 | 435 | 13,000 | 4,350 |
| 2008-04-01 | 435 | 435 | 435 | 435 | 2,000 | 4,350 |
| 2008-03-31 | 432 | 436 | 431 | 431 | 23,000 | 4,310 |
| 2008-03-28 | 434 | 434 | 427 | 430 | 23,000 | 4,300 |
| 2008-03-27 | 440 | 440 | 430 | 431 | 16,000 | 4,310 |
| 2008-03-26 | 441 | 444 | 435 | 444 | 52,000 | 4,440 |
| 2008-03-25 | 454 | 457 | 451 | 457 | 87,000 | 4,570 |
| 2008-03-24 | 452 | 455 | 452 | 455 | 39,000 | 4,550 |
| 2008-03-21 | 451 | 455 | 451 | 452 | 35,000 | 4,520 |
| 2008-03-19 | 450 | 453 | 450 | 451 | 38,000 | 4,510 |
| 2008-03-18 | 448 | 449 | 447 | 448 | 55,000 | 4,480 |
| 2008-03-17 | 450 | 450 | 447 | 448 | 14,000 | 4,480 |
| 2008-03-14 | 450 | 450 | 449 | 450 | 16,000 | 4,500 |
| 2008-03-13 | 453 | 453 | 450 | 451 | 22,000 | 4,510 |
| 2008-03-12 | 453 | 453 | 450 | 451 | 21,000 | 4,510 |
| 2008-03-11 | 453 | 453 | 450 | 453 | 13,000 | 4,530 |
| 2008-03-10 | 454 | 455 | 452 | 454 | 25,000 | 4,540 |
| 2008-03-07 | 452 | 453 | 448 | 453 | 9,000 | 4,530 |
| 2008-03-06 | 451 | 451 | 450 | 450 | 15,000 | 4,500 |
| 2008-03-05 | 450 | 455 | 450 | 455 | 14,000 | 4,550 |
| 2008-03-04 | 452 | 452 | 450 | 450 | 35,000 | 4,500 |
| 2008-03-03 | 455 | 455 | 452 | 453 | 3,000 | 4,530 |
| 2008-02-29 | 453 | 455 | 453 | 455 | 26,000 | 4,550 |
| 2008-02-28 | 454 | 454 | 454 | 454 | 1,000 | 4,540 |
| 2008-02-27 | 455 | 455 | 453 | 454 | 21,000 | 4,540 |
| 2008-02-26 | 453 | 453 | 453 | 453 | 2,000 | 4,530 |
| 2008-02-25 | 452 | 453 | 450 | 452 | 7,000 | 4,520 |
| 2008-02-22 | 452 | 452 | 450 | 450 | 3,000 | 4,500 |
| 2008-02-21 | 456 | 456 | 450 | 450 | 16,000 | 4,500 |
| 2008-02-20 | 450 | 452 | 450 | 451 | 15,000 | 4,510 |
| 2008-02-19 | 450 | 450 | 447 | 447 | 12,000 | 4,470 |
| 2008-02-18 | 453 | 453 | 453 | 453 | 3,000 | 4,530 |
| 2008-02-15 | 455 | 455 | 451 | 452 | 16,000 | 4,520 |
| 2008-02-14 | 455 | 456 | 455 | 455 | 16,000 | 4,550 |
| 2008-02-12 | 455 | 456 | 455 | 456 | 4,000 | 4,560 |
| 2008-02-08 | 461 | 461 | 457 | 457 | 10,000 | 4,570 |
| 2008-02-07 | 457 | 462 | 457 | 460 | 14,000 | 4,600 |
| 2008-02-05 | 458 | 460 | 457 | 458 | 13,000 | 4,580 |
| 2008-02-04 | 460 | 460 | 460 | 460 | 13,000 | 4,600 |
| 2008-02-01 | 458 | 460 | 458 | 459 | 36,000 | 4,590 |
| 2008-01-31 | 456 | 456 | 452 | 452 | 4,000 | 4,520 |
| 2008-01-30 | 456 | 456 | 456 | 456 | 5,000 | 4,560 |
| 2008-01-29 | 445 | 454 | 445 | 454 | 21,000 | 4,540 |
| 2008-01-28 | 442 | 445 | 442 | 445 | 7,000 | 4,450 |
| 2008-01-25 | 446 | 448 | 445 | 445 | 25,000 | 4,450 |
| 2008-01-24 | 442 | 443 | 442 | 443 | 6,000 | 4,430 |
| 2008-01-23 | 440 | 443 | 440 | 443 | 12,000 | 4,430 |
| 2008-01-22 | 444 | 444 | 440 | 441 | 26,000 | 4,410 |
| 2008-01-21 | 442 | 445 | 442 | 445 | 21,000 | 4,450 |
| 2008-01-18 | 444 | 444 | 443 | 443 | 12,000 | 4,430 |
| 2008-01-17 | 443 | 443 | 442 | 442 | 18,000 | 4,420 |
| 2008-01-16 | 445 | 446 | 443 | 443 | 27,000 | 4,430 |
| 2008-01-15 | 443 | 446 | 443 | 443 | 30,000 | 4,430 |
| 2008-01-11 | 444 | 445 | 443 | 443 | 36,000 | 4,430 |
| 2008-01-10 | 444 | 445 | 443 | 445 | 20,000 | 4,450 |
| 2008-01-09 | 443 | 445 | 443 | 445 | 6,000 | 4,450 |
| 2008-01-08 | 444 | 453 | 442 | 445 | 30,000 | 4,450 |
| 2008-01-07 | 443 | 444 | 442 | 444 | 22,000 | 4,440 |
| 2008-01-04 | 443 | 444 | 443 | 443 | 12,000 | 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
