9046 神戸電鉄(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 389 | 389 | 389 | 389 | 10,000 | 3,890 |
| 2009-12-29 | 388 | 389 | 385 | 385 | 24,000 | 3,850 |
| 2009-12-28 | 385 | 388 | 385 | 388 | 20,000 | 3,880 |
| 2009-12-25 | 386 | 386 | 385 | 385 | 2,000 | 3,850 |
| 2009-12-24 | 383 | 385 | 383 | 383 | 23,000 | 3,830 |
| 2009-12-22 | 385 | 386 | 385 | 386 | 17,000 | 3,860 |
| 2009-12-21 | 385 | 385 | 385 | 385 | 15,000 | 3,850 |
| 2009-12-18 | 385 | 387 | 385 | 385 | 33,000 | 3,850 |
| 2009-12-17 | 387 | 387 | 386 | 386 | 5,000 | 3,860 |
| 2009-12-16 | 385 | 387 | 385 | 385 | 23,000 | 3,850 |
| 2009-12-15 | 387 | 387 | 387 | 387 | 7,000 | 3,870 |
| 2009-12-14 | 388 | 388 | 386 | 386 | 2,000 | 3,860 |
| 2009-12-11 | 385 | 388 | 385 | 388 | 30,000 | 3,880 |
| 2009-12-10 | 387 | 390 | 385 | 390 | 34,000 | 3,900 |
| 2009-12-09 | 388 | 388 | 385 | 387 | 5,000 | 3,870 |
| 2009-12-08 | 384 | 388 | 384 | 388 | 28,000 | 3,880 |
| 2009-12-07 | 385 | 386 | 385 | 386 | 15,000 | 3,860 |
| 2009-12-04 | 386 | 386 | 384 | 386 | 41,000 | 3,860 |
| 2009-12-03 | 391 | 391 | 386 | 386 | 17,000 | 3,860 |
| 2009-12-02 | 388 | 391 | 388 | 391 | 24,000 | 3,910 |
| 2009-12-01 | 387 | 388 | 387 | 388 | 16,000 | 3,880 |
| 2009-11-30 | 387 | 387 | 387 | 387 | 1,000 | 3,870 |
| 2009-11-27 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 2009-11-26 | 383 | 385 | 383 | 383 | 5,000 | 3,830 |
| 2009-11-25 | 383 | 385 | 383 | 385 | 16,000 | 3,850 |
| 2009-11-24 | 385 | 385 | 385 | 385 | 10,000 | 3,850 |
| 2009-11-20 | 385 | 386 | 385 | 386 | 6,000 | 3,860 |
| 2009-11-19 | 385 | 386 | 385 | 386 | 21,000 | 3,860 |
| 2009-11-18 | 385 | 386 | 385 | 385 | 18,000 | 3,850 |
| 2009-11-17 | 386 | 386 | 385 | 386 | 20,000 | 3,860 |
| 2009-11-16 | 385 | 385 | 385 | 385 | 3,000 | 3,850 |
| 2009-11-13 | 385 | 394 | 384 | 394 | 17,000 | 3,940 |
| 2009-11-12 | 387 | 387 | 385 | 385 | 37,000 | 3,850 |
| 2009-11-11 | 388 | 388 | 387 | 387 | 16,000 | 3,870 |
| 2009-11-10 | 387 | 388 | 387 | 388 | 30,000 | 3,880 |
| 2009-11-09 | 387 | 387 | 386 | 387 | 35,000 | 3,870 |
| 2009-11-06 | 387 | 388 | 387 | 388 | 8,000 | 3,880 |
| 2009-11-05 | 388 | 388 | 387 | 387 | 12,000 | 3,870 |
| 2009-11-04 | 387 | 388 | 387 | 388 | 7,000 | 3,880 |
| 2009-11-02 | 388 | 388 | 388 | 388 | 1,000 | 3,880 |
| 2009-10-30 | 388 | 388 | 388 | 388 | 7,000 | 3,880 |
| 2009-10-29 | 388 | 389 | 388 | 389 | 6,000 | 3,890 |
| 2009-10-28 | 388 | 390 | 388 | 388 | 11,000 | 3,880 |
| 2009-10-27 | 389 | 389 | 387 | 387 | 30,000 | 3,870 |
| 2009-10-26 | 393 | 393 | 393 | 393 | 5,000 | 3,930 |
| 2009-10-23 | 390 | 390 | 390 | 390 | 3,000 | 3,900 |
| 2009-10-22 | 390 | 390 | 390 | 390 | 3,000 | 3,900 |
| 2009-10-21 | 390 | 390 | 390 | 390 | 10,000 | 3,900 |
| 2009-10-20 | 397 | 397 | 395 | 395 | 6,000 | 3,950 |
| 2009-10-19 | 394 | 394 | 393 | 393 | 2,000 | 3,930 |
| 2009-10-16 | 392 | 395 | 392 | 395 | 6,000 | 3,950 |
| 2009-10-15 | 388 | 397 | 388 | 392 | 30,000 | 3,920 |
| 2009-10-14 | 396 | 398 | 396 | 396 | 13,000 | 3,960 |
| 2009-10-13 | 390 | 397 | 390 | 397 | 13,000 | 3,970 |
| 2009-10-09 | 385 | 387 | 385 | 386 | 35,000 | 3,860 |
| 2009-10-08 | 395 | 395 | 386 | 391 | 31,000 | 3,910 |
| 2009-10-07 | 395 | 395 | 395 | 395 | 8,000 | 3,950 |
| 2009-10-06 | 398 | 398 | 398 | 398 | 8,000 | 3,980 |
| 2009-10-05 | 398 | 398 | 398 | 398 | 10,000 | 3,980 |
| 2009-10-02 | 395 | 397 | 389 | 397 | 13,000 | 3,970 |
| 2009-10-01 | 389 | 395 | 389 | 395 | 14,000 | 3,950 |
| 2009-09-30 | 389 | 389 | 389 | 389 | 4,000 | 3,890 |
| 2009-09-28 | 395 | 395 | 386 | 386 | 34,000 | 3,860 |
| 2009-09-25 | 395 | 395 | 393 | 395 | 30,000 | 3,950 |
| 2009-09-24 | 399 | 407 | 399 | 407 | 37,000 | 4,070 |
| 2009-09-18 | 402 | 404 | 402 | 402 | 18,000 | 4,020 |
| 2009-09-17 | 408 | 408 | 404 | 404 | 24,000 | 4,040 |
| 2009-09-16 | 408 | 408 | 403 | 403 | 34,000 | 4,030 |
| 2009-09-15 | 404 | 404 | 404 | 404 | 5,000 | 4,040 |
| 2009-09-14 | 404 | 404 | 404 | 404 | 2,000 | 4,040 |
| 2009-09-11 | 403 | 404 | 403 | 404 | 6,000 | 4,040 |
| 2009-09-10 | 405 | 405 | 403 | 403 | 12,000 | 4,030 |
| 2009-09-09 | 405 | 409 | 405 | 409 | 17,000 | 4,090 |
| 2009-09-08 | 406 | 406 | 405 | 405 | 34,000 | 4,050 |
| 2009-09-04 | 413 | 413 | 410 | 410 | 12,000 | 4,100 |
| 2009-09-03 | 411 | 411 | 411 | 411 | 16,000 | 4,110 |
| 2009-09-02 | 415 | 415 | 410 | 411 | 36,000 | 4,110 |
| 2009-09-01 | 414 | 414 | 412 | 412 | 19,000 | 4,120 |
| 2009-08-31 | 414 | 414 | 414 | 414 | 2,000 | 4,140 |
| 2009-08-28 | 411 | 411 | 410 | 410 | 3,000 | 4,100 |
| 2009-08-27 | 415 | 415 | 410 | 410 | 12,000 | 4,100 |
| 2009-08-26 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 2009-08-25 | 410 | 410 | 410 | 410 | 6,000 | 4,100 |
| 2009-08-24 | 410 | 410 | 410 | 410 | 3,000 | 4,100 |
| 2009-08-21 | 404 | 411 | 404 | 405 | 17,000 | 4,050 |
| 2009-08-19 | 408 | 408 | 404 | 404 | 17,000 | 4,040 |
| 2009-08-18 | 405 | 405 | 405 | 405 | 2,000 | 4,050 |
| 2009-08-17 | 405 | 408 | 405 | 408 | 7,000 | 4,080 |
| 2009-08-14 | 405 | 405 | 405 | 405 | 2,000 | 4,050 |
| 2009-08-13 | 404 | 405 | 404 | 405 | 8,000 | 4,050 |
| 2009-08-12 | 402 | 404 | 402 | 402 | 7,000 | 4,020 |
| 2009-08-11 | 402 | 402 | 402 | 402 | 2,000 | 4,020 |
| 2009-08-10 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2009-08-07 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2009-08-06 | 400 | 400 | 400 | 400 | 5,000 | 4,000 |
| 2009-08-04 | 399 | 400 | 399 | 400 | 21,000 | 4,000 |
| 2009-08-03 | 399 | 399 | 399 | 399 | 7,000 | 3,990 |
| 2009-07-31 | 401 | 401 | 399 | 399 | 22,000 | 3,990 |
| 2009-07-29 | 398 | 401 | 398 | 401 | 3,000 | 4,010 |
| 2009-07-28 | 397 | 398 | 397 | 397 | 21,000 | 3,970 |
| 2009-07-27 | 397 | 397 | 397 | 397 | 4,000 | 3,970 |
| 2009-07-24 | 400 | 400 | 400 | 400 | 12,000 | 4,000 |
| 2009-07-23 | 398 | 398 | 398 | 398 | 2,000 | 3,980 |
| 2009-07-22 | 399 | 400 | 399 | 400 | 11,000 | 4,000 |
| 2009-07-21 | 399 | 399 | 399 | 399 | 2,000 | 3,990 |
| 2009-07-16 | 397 | 399 | 397 | 397 | 12,000 | 3,970 |
| 2009-07-14 | 395 | 396 | 395 | 396 | 5,000 | 3,960 |
| 2009-07-13 | 395 | 395 | 395 | 395 | 8,000 | 3,950 |
| 2009-07-10 | 398 | 398 | 394 | 395 | 31,000 | 3,950 |
| 2009-07-09 | 397 | 398 | 397 | 398 | 12,000 | 3,980 |
| 2009-07-08 | 396 | 397 | 396 | 396 | 6,000 | 3,960 |
| 2009-07-07 | 397 | 397 | 397 | 397 | 10,000 | 3,970 |
| 2009-07-06 | 393 | 394 | 393 | 394 | 8,000 | 3,940 |
| 2009-07-03 | 393 | 393 | 393 | 393 | 2,000 | 3,930 |
| 2009-07-02 | 397 | 397 | 394 | 394 | 5,000 | 3,940 |
| 2009-07-01 | 395 | 395 | 395 | 395 | 3,000 | 3,950 |
| 2009-06-30 | 395 | 395 | 395 | 395 | 10,000 | 3,950 |
| 2009-06-29 | 395 | 395 | 395 | 395 | 12,000 | 3,950 |
| 2009-06-26 | 396 | 400 | 395 | 400 | 24,000 | 4,000 |
| 2009-06-25 | 399 | 399 | 399 | 399 | 3,000 | 3,990 |
| 2009-06-24 | 394 | 394 | 394 | 394 | 3,000 | 3,940 |
| 2009-06-23 | 397 | 398 | 394 | 394 | 21,000 | 3,940 |
| 2009-06-22 | 392 | 397 | 392 | 393 | 32,000 | 3,930 |
| 2009-06-19 | 395 | 396 | 393 | 393 | 28,000 | 3,930 |
| 2009-06-18 | 396 | 396 | 396 | 396 | 5,000 | 3,960 |
| 2009-06-16 | 397 | 397 | 396 | 396 | 17,000 | 3,960 |
| 2009-06-15 | 397 | 398 | 396 | 397 | 10,000 | 3,970 |
| 2009-06-12 | 399 | 399 | 397 | 397 | 5,000 | 3,970 |
| 2009-06-11 | 397 | 397 | 397 | 397 | 1,000 | 3,970 |
| 2009-06-10 | 397 | 397 | 397 | 397 | 2,000 | 3,970 |
| 2009-06-09 | 398 | 398 | 397 | 397 | 15,000 | 3,970 |
| 2009-06-08 | 401 | 401 | 397 | 399 | 18,000 | 3,990 |
| 2009-06-05 | 398 | 398 | 397 | 397 | 5,000 | 3,970 |
| 2009-06-04 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2009-06-03 | 398 | 401 | 397 | 398 | 21,000 | 3,980 |
| 2009-06-02 | 397 | 400 | 397 | 398 | 6,000 | 3,980 |
| 2009-06-01 | 396 | 397 | 396 | 396 | 20,000 | 3,960 |
| 2009-05-29 | 397 | 398 | 397 | 398 | 11,000 | 3,980 |
| 2009-05-28 | 399 | 399 | 396 | 396 | 6,000 | 3,960 |
| 2009-05-27 | 400 | 400 | 396 | 396 | 11,000 | 3,960 |
| 2009-05-26 | 394 | 394 | 393 | 393 | 5,000 | 3,930 |
| 2009-05-25 | 395 | 397 | 392 | 397 | 14,000 | 3,970 |
| 2009-05-22 | 394 | 395 | 394 | 395 | 13,000 | 3,950 |
| 2009-05-19 | 393 | 393 | 390 | 390 | 3,000 | 3,900 |
| 2009-05-18 | 391 | 391 | 390 | 390 | 13,000 | 3,900 |
| 2009-05-15 | 390 | 391 | 390 | 391 | 22,000 | 3,910 |
| 2009-05-14 | 394 | 394 | 390 | 390 | 13,000 | 3,900 |
| 2009-05-13 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 2009-05-12 | 388 | 390 | 388 | 390 | 21,000 | 3,900 |
| 2009-05-11 | 391 | 391 | 386 | 386 | 22,000 | 3,860 |
| 2009-05-08 | 392 | 392 | 392 | 392 | 11,000 | 3,920 |
| 2009-05-07 | 391 | 391 | 391 | 391 | 8,000 | 3,910 |
| 2009-05-01 | 391 | 391 | 390 | 390 | 12,000 | 3,900 |
| 2009-04-28 | 390 | 391 | 390 | 391 | 4,000 | 3,910 |
| 2009-04-27 | 388 | 388 | 388 | 388 | 2,000 | 3,880 |
| 2009-04-24 | 390 | 390 | 387 | 387 | 6,000 | 3,870 |
| 2009-04-23 | 386 | 387 | 386 | 387 | 4,000 | 3,870 |
| 2009-04-22 | 392 | 392 | 386 | 386 | 12,000 | 3,860 |
| 2009-04-21 | 387 | 390 | 387 | 390 | 8,000 | 3,900 |
| 2009-04-20 | 387 | 387 | 387 | 387 | 2,000 | 3,870 |
| 2009-04-17 | 387 | 387 | 387 | 387 | 1,000 | 3,870 |
| 2009-04-16 | 388 | 390 | 388 | 388 | 12,000 | 3,880 |
| 2009-04-15 | 387 | 387 | 386 | 387 | 9,000 | 3,870 |
| 2009-04-14 | 388 | 391 | 388 | 391 | 6,000 | 3,910 |
| 2009-04-13 | 388 | 388 | 388 | 388 | 3,000 | 3,880 |
| 2009-04-09 | 390 | 391 | 388 | 391 | 8,000 | 3,910 |
| 2009-04-08 | 391 | 391 | 390 | 390 | 3,000 | 3,900 |
| 2009-04-07 | 396 | 396 | 396 | 396 | 2,000 | 3,960 |
| 2009-04-06 | 393 | 393 | 393 | 393 | 1,000 | 3,930 |
| 2009-04-03 | 385 | 395 | 385 | 388 | 14,000 | 3,880 |
| 2009-04-02 | 385 | 385 | 385 | 385 | 12,000 | 3,850 |
| 2009-04-01 | 385 | 387 | 385 | 385 | 21,000 | 3,850 |
| 2009-03-31 | 389 | 390 | 385 | 385 | 12,000 | 3,850 |
| 2009-03-30 | 389 | 393 | 389 | 393 | 13,000 | 3,930 |
| 2009-03-27 | 388 | 389 | 388 | 389 | 4,000 | 3,890 |
| 2009-03-26 | 393 | 396 | 393 | 396 | 36,000 | 3,960 |
| 2009-03-25 | 400 | 410 | 398 | 408 | 78,000 | 4,080 |
| 2009-03-24 | 397 | 401 | 397 | 400 | 35,000 | 4,000 |
| 2009-03-23 | 396 | 400 | 396 | 400 | 54,000 | 4,000 |
| 2009-03-19 | 400 | 400 | 398 | 400 | 36,000 | 4,000 |
| 2009-03-18 | 401 | 401 | 401 | 401 | 5,000 | 4,010 |
| 2009-03-17 | 399 | 400 | 398 | 400 | 18,000 | 4,000 |
| 2009-03-16 | 397 | 399 | 397 | 399 | 8,000 | 3,990 |
| 2009-03-13 | 399 | 400 | 397 | 399 | 17,000 | 3,990 |
| 2009-03-12 | 399 | 399 | 396 | 396 | 13,000 | 3,960 |
| 2009-03-11 | 399 | 400 | 399 | 400 | 18,000 | 4,000 |
| 2009-03-10 | 400 | 400 | 399 | 399 | 4,000 | 3,990 |
| 2009-03-09 | 400 | 400 | 399 | 399 | 4,000 | 3,990 |
| 2009-03-06 | 395 | 405 | 395 | 400 | 14,000 | 4,000 |
| 2009-03-05 | 396 | 396 | 395 | 396 | 20,000 | 3,960 |
| 2009-03-04 | 396 | 396 | 396 | 396 | 1,000 | 3,960 |
| 2009-03-03 | 394 | 396 | 394 | 395 | 25,000 | 3,950 |
| 2009-03-02 | 403 | 403 | 395 | 395 | 37,000 | 3,950 |
| 2009-02-27 | 395 | 403 | 395 | 403 | 23,000 | 4,030 |
| 2009-02-26 | 399 | 400 | 399 | 399 | 14,000 | 3,990 |
| 2009-02-25 | 399 | 400 | 399 | 400 | 6,000 | 4,000 |
| 2009-02-24 | 397 | 400 | 394 | 394 | 14,000 | 3,940 |
| 2009-02-23 | 394 | 403 | 392 | 395 | 19,000 | 3,950 |
| 2009-02-20 | 395 | 395 | 394 | 394 | 12,000 | 3,940 |
| 2009-02-19 | 393 | 398 | 393 | 398 | 12,000 | 3,980 |
| 2009-02-18 | 395 | 395 | 393 | 393 | 2,000 | 3,930 |
| 2009-02-17 | 390 | 393 | 390 | 393 | 22,000 | 3,930 |
| 2009-02-16 | 391 | 397 | 390 | 395 | 48,000 | 3,950 |
| 2009-02-13 | 397 | 397 | 390 | 390 | 74,000 | 3,900 |
| 2009-02-12 | 395 | 395 | 395 | 395 | 10,000 | 3,950 |
| 2009-02-10 | 400 | 400 | 400 | 400 | 4,000 | 4,000 |
| 2009-02-09 | 400 | 400 | 400 | 400 | 8,000 | 4,000 |
| 2009-02-06 | 406 | 406 | 405 | 405 | 3,000 | 4,050 |
| 2009-02-05 | 406 | 410 | 405 | 405 | 14,000 | 4,050 |
| 2009-02-04 | 399 | 410 | 399 | 405 | 12,000 | 4,050 |
| 2009-02-03 | 401 | 401 | 400 | 400 | 11,000 | 4,000 |
| 2009-02-02 | 400 | 400 | 400 | 400 | 12,000 | 4,000 |
| 2009-01-30 | 396 | 400 | 396 | 399 | 12,000 | 3,990 |
| 2009-01-29 | 400 | 400 | 396 | 397 | 20,000 | 3,970 |
| 2009-01-28 | 400 | 400 | 400 | 400 | 4,000 | 4,000 |
| 2009-01-27 | 397 | 400 | 397 | 400 | 7,000 | 4,000 |
| 2009-01-26 | 395 | 397 | 395 | 397 | 7,000 | 3,970 |
| 2009-01-23 | 394 | 396 | 394 | 395 | 19,000 | 3,950 |
| 2009-01-22 | 394 | 394 | 394 | 394 | 5,000 | 3,940 |
| 2009-01-21 | 393 | 393 | 393 | 393 | 9,000 | 3,930 |
| 2009-01-20 | 397 | 397 | 394 | 394 | 2,000 | 3,940 |
| 2009-01-19 | 393 | 397 | 393 | 397 | 17,000 | 3,970 |
| 2009-01-16 | 393 | 393 | 393 | 393 | 2,000 | 3,930 |
| 2009-01-15 | 392 | 392 | 392 | 392 | 16,000 | 3,920 |
| 2009-01-14 | 391 | 400 | 390 | 400 | 14,000 | 4,000 |
| 2009-01-13 | 390 | 390 | 389 | 390 | 7,000 | 3,900 |
| 2009-01-09 | 390 | 390 | 390 | 390 | 10,000 | 3,900 |
| 2009-01-08 | 390 | 390 | 390 | 390 | 4,000 | 3,900 |
| 2009-01-07 | 390 | 393 | 389 | 391 | 34,000 | 3,910 |
| 2009-01-06 | 393 | 393 | 393 | 393 | 4,000 | 3,930 |
| 2009-01-05 | 392 | 393 | 392 | 393 | 7,000 | 3,930 |
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
