9046 神戸電鉄(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 224 | 224 | 221 | 222 | 58,000 | 2,220 |
| 2010-12-29 | 226 | 226 | 220 | 225 | 91,000 | 2,250 |
| 2010-12-28 | 216 | 226 | 216 | 226 | 107,000 | 2,260 |
| 2010-12-27 | 214 | 219 | 214 | 218 | 130,000 | 2,180 |
| 2010-12-24 | 212 | 216 | 212 | 213 | 106,000 | 2,130 |
| 2010-12-22 | 214 | 216 | 212 | 212 | 158,000 | 2,120 |
| 2010-12-21 | 214 | 214 | 211 | 214 | 281,000 | 2,140 |
| 2010-12-20 | 227 | 227 | 218 | 218 | 162,000 | 2,180 |
| 2010-12-17 | 232 | 233 | 225 | 228 | 157,000 | 2,280 |
| 2010-12-16 | 235 | 237 | 228 | 231 | 202,000 | 2,310 |
| 2010-12-15 | 243 | 244 | 228 | 235 | 357,000 | 2,350 |
| 2010-12-14 | 248 | 249 | 245 | 245 | 95,000 | 2,450 |
| 2010-12-13 | 249 | 249 | 248 | 249 | 27,000 | 2,490 |
| 2010-12-10 | 251 | 251 | 248 | 249 | 45,000 | 2,490 |
| 2010-12-09 | 252 | 252 | 248 | 251 | 42,000 | 2,510 |
| 2010-12-08 | 252 | 254 | 248 | 248 | 120,000 | 2,480 |
| 2010-12-07 | 250 | 255 | 248 | 252 | 191,000 | 2,520 |
| 2010-12-06 | 241 | 248 | 241 | 248 | 244,000 | 2,480 |
| 2010-12-03 | 250 | 250 | 230 | 243 | 382,000 | 2,430 |
| 2010-12-02 | 264 | 269 | 255 | 256 | 155,000 | 2,560 |
| 2010-12-01 | 271 | 277 | 267 | 269 | 84,000 | 2,690 |
| 2010-11-30 | 273 | 280 | 271 | 271 | 149,000 | 2,710 |
| 2010-11-29 | 291 | 291 | 280 | 281 | 95,000 | 2,810 |
| 2010-11-26 | 294 | 294 | 293 | 293 | 3,000 | 2,930 |
| 2010-11-25 | 298 | 298 | 295 | 295 | 20,000 | 2,950 |
| 2010-11-24 | 292 | 299 | 288 | 299 | 43,000 | 2,990 |
| 2010-11-22 | 292 | 296 | 291 | 292 | 54,000 | 2,920 |
| 2010-11-19 | 296 | 297 | 294 | 295 | 16,000 | 2,950 |
| 2010-11-18 | 297 | 297 | 296 | 296 | 9,000 | 2,960 |
| 2010-11-17 | 296 | 297 | 295 | 295 | 25,000 | 2,950 |
| 2010-11-16 | 298 | 300 | 296 | 296 | 10,000 | 2,960 |
| 2010-11-15 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2010-11-12 | 296 | 300 | 296 | 300 | 40,000 | 3,000 |
| 2010-11-11 | 296 | 298 | 296 | 297 | 14,000 | 2,970 |
| 2010-11-10 | 296 | 297 | 296 | 297 | 25,000 | 2,970 |
| 2010-11-09 | 298 | 305 | 298 | 298 | 50,000 | 2,980 |
| 2010-11-08 | 302 | 303 | 302 | 303 | 9,000 | 3,030 |
| 2010-11-05 | 300 | 304 | 300 | 304 | 21,000 | 3,040 |
| 2010-11-04 | 301 | 305 | 298 | 298 | 26,000 | 2,980 |
| 2010-11-02 | 305 | 305 | 300 | 300 | 21,000 | 3,000 |
| 2010-11-01 | 311 | 311 | 301 | 307 | 38,000 | 3,070 |
| 2010-10-29 | 291 | 306 | 291 | 306 | 40,000 | 3,060 |
| 2010-10-28 | 305 | 308 | 280 | 299 | 199,000 | 2,990 |
| 2010-10-27 | 330 | 330 | 306 | 309 | 70,000 | 3,090 |
| 2010-10-26 | 340 | 340 | 338 | 338 | 26,000 | 3,380 |
| 2010-10-25 | 351 | 351 | 345 | 345 | 21,000 | 3,450 |
| 2010-10-22 | 345 | 351 | 345 | 351 | 16,000 | 3,510 |
| 2010-10-21 | 350 | 350 | 347 | 347 | 28,000 | 3,470 |
| 2010-10-20 | 349 | 351 | 348 | 351 | 6,000 | 3,510 |
| 2010-10-19 | 353 | 353 | 350 | 350 | 28,000 | 3,500 |
| 2010-10-18 | 353 | 357 | 352 | 353 | 37,000 | 3,530 |
| 2010-10-15 | 361 | 361 | 358 | 358 | 26,000 | 3,580 |
| 2010-10-14 | 362 | 364 | 362 | 364 | 14,000 | 3,640 |
| 2010-10-13 | 363 | 367 | 363 | 366 | 14,000 | 3,660 |
| 2010-10-12 | 362 | 362 | 362 | 362 | 13,000 | 3,620 |
| 2010-10-08 | 366 | 370 | 363 | 365 | 26,000 | 3,650 |
| 2010-10-07 | 368 | 368 | 364 | 364 | 12,000 | 3,640 |
| 2010-10-06 | 370 | 370 | 368 | 368 | 14,000 | 3,680 |
| 2010-10-05 | 367 | 367 | 360 | 367 | 44,000 | 3,670 |
| 2010-10-04 | 370 | 370 | 370 | 370 | 4,000 | 3,700 |
| 2010-10-01 | 370 | 370 | 369 | 369 | 12,000 | 3,690 |
| 2010-09-30 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2010-09-29 | 368 | 370 | 368 | 370 | 8,000 | 3,700 |
| 2010-09-28 | 371 | 371 | 368 | 368 | 37,000 | 3,680 |
| 2010-09-27 | 377 | 382 | 377 | 379 | 56,000 | 3,790 |
| 2010-09-24 | 380 | 380 | 377 | 377 | 7,000 | 3,770 |
| 2010-09-22 | 380 | 381 | 376 | 377 | 25,000 | 3,770 |
| 2010-09-21 | 379 | 380 | 379 | 379 | 6,000 | 3,790 |
| 2010-09-17 | 377 | 378 | 377 | 378 | 15,000 | 3,780 |
| 2010-09-16 | 380 | 380 | 378 | 378 | 4,000 | 3,780 |
| 2010-09-15 | 380 | 380 | 380 | 380 | 10,000 | 3,800 |
| 2010-09-14 | 379 | 380 | 379 | 380 | 23,000 | 3,800 |
| 2010-09-13 | 381 | 381 | 380 | 380 | 10,000 | 3,800 |
| 2010-09-10 | 381 | 381 | 381 | 381 | 5,000 | 3,810 |
| 2010-09-09 | 380 | 380 | 380 | 380 | 10,000 | 3,800 |
| 2010-09-08 | 381 | 381 | 381 | 381 | 1,000 | 3,810 |
| 2010-09-07 | 380 | 381 | 379 | 381 | 7,000 | 3,810 |
| 2010-09-06 | 382 | 382 | 380 | 380 | 11,000 | 3,800 |
| 2010-09-03 | 380 | 380 | 380 | 380 | 6,000 | 3,800 |
| 2010-09-02 | 381 | 381 | 381 | 381 | 1,000 | 3,810 |
| 2010-09-01 | 382 | 382 | 379 | 381 | 21,000 | 3,810 |
| 2010-08-31 | 378 | 380 | 378 | 380 | 16,000 | 3,800 |
| 2010-08-30 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 2010-08-26 | 379 | 379 | 379 | 379 | 11,000 | 3,790 |
| 2010-08-25 | 379 | 380 | 379 | 380 | 5,000 | 3,800 |
| 2010-08-24 | 381 | 381 | 380 | 380 | 12,000 | 3,800 |
| 2010-08-23 | 381 | 381 | 379 | 380 | 27,000 | 3,800 |
| 2010-08-20 | 380 | 381 | 380 | 381 | 12,000 | 3,810 |
| 2010-08-19 | 382 | 382 | 382 | 382 | 1,000 | 3,820 |
| 2010-08-18 | 381 | 381 | 381 | 381 | 10,000 | 3,810 |
| 2010-08-17 | 382 | 382 | 382 | 382 | 12,000 | 3,820 |
| 2010-08-16 | 383 | 383 | 383 | 383 | 1,000 | 3,830 |
| 2010-08-12 | 382 | 385 | 381 | 385 | 21,000 | 3,850 |
| 2010-08-11 | 383 | 384 | 383 | 384 | 17,000 | 3,840 |
| 2010-08-10 | 384 | 384 | 384 | 384 | 2,000 | 3,840 |
| 2010-08-09 | 384 | 384 | 381 | 381 | 12,000 | 3,810 |
| 2010-08-06 | 383 | 384 | 383 | 384 | 7,000 | 3,840 |
| 2010-08-05 | 383 | 384 | 383 | 384 | 10,000 | 3,840 |
| 2010-08-04 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 2010-08-03 | 380 | 384 | 380 | 380 | 14,000 | 3,800 |
| 2010-08-02 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 2010-07-30 | 380 | 383 | 380 | 383 | 11,000 | 3,830 |
| 2010-07-29 | 380 | 380 | 378 | 378 | 11,000 | 3,780 |
| 2010-07-28 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 2010-07-26 | 379 | 380 | 378 | 380 | 5,000 | 3,800 |
| 2010-07-23 | 383 | 383 | 377 | 378 | 16,000 | 3,780 |
| 2010-07-22 | 378 | 378 | 378 | 378 | 1,000 | 3,780 |
| 2010-07-21 | 380 | 380 | 378 | 378 | 5,000 | 3,780 |
| 2010-07-15 | 375 | 380 | 375 | 380 | 29,000 | 3,800 |
| 2010-07-14 | 375 | 380 | 375 | 379 | 18,000 | 3,790 |
| 2010-07-13 | 375 | 375 | 375 | 375 | 5,000 | 3,750 |
| 2010-07-09 | 375 | 375 | 375 | 375 | 10,000 | 3,750 |
| 2010-07-08 | 375 | 376 | 375 | 375 | 12,000 | 3,750 |
| 2010-07-07 | 375 | 375 | 375 | 375 | 12,000 | 3,750 |
| 2010-07-06 | 378 | 379 | 376 | 379 | 18,000 | 3,790 |
| 2010-07-05 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 2010-07-02 | 376 | 380 | 376 | 380 | 18,000 | 3,800 |
| 2010-07-01 | 375 | 375 | 374 | 374 | 6,000 | 3,740 |
| 2010-06-30 | 374 | 380 | 374 | 375 | 13,000 | 3,750 |
| 2010-06-29 | 375 | 375 | 373 | 373 | 13,000 | 3,730 |
| 2010-06-28 | 373 | 373 | 373 | 373 | 6,000 | 3,730 |
| 2010-06-25 | 376 | 376 | 376 | 376 | 2,000 | 3,760 |
| 2010-06-23 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 2010-06-22 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 2010-06-21 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 2010-06-18 | 379 | 379 | 375 | 375 | 12,000 | 3,750 |
| 2010-06-17 | 377 | 377 | 377 | 377 | 1,000 | 3,770 |
| 2010-06-16 | 377 | 379 | 377 | 379 | 3,000 | 3,790 |
| 2010-06-15 | 377 | 377 | 377 | 377 | 4,000 | 3,770 |
| 2010-06-14 | 378 | 380 | 375 | 380 | 21,000 | 3,800 |
| 2010-06-11 | 378 | 378 | 378 | 378 | 10,000 | 3,780 |
| 2010-06-10 | 371 | 378 | 371 | 373 | 15,000 | 3,730 |
| 2010-06-09 | 372 | 373 | 372 | 373 | 15,000 | 3,730 |
| 2010-06-07 | 376 | 378 | 376 | 378 | 11,000 | 3,780 |
| 2010-06-04 | 376 | 379 | 374 | 379 | 23,000 | 3,790 |
| 2010-06-03 | 378 | 378 | 374 | 376 | 25,000 | 3,760 |
| 2010-06-02 | 376 | 379 | 376 | 379 | 11,000 | 3,790 |
| 2010-06-01 | 376 | 376 | 376 | 376 | 3,000 | 3,760 |
| 2010-05-31 | 373 | 374 | 373 | 374 | 13,000 | 3,740 |
| 2010-05-28 | 374 | 375 | 373 | 373 | 15,000 | 3,730 |
| 2010-05-27 | 371 | 375 | 371 | 372 | 9,000 | 3,720 |
| 2010-05-26 | 370 | 375 | 370 | 375 | 16,000 | 3,750 |
| 2010-05-25 | 372 | 372 | 371 | 371 | 24,000 | 3,710 |
| 2010-05-24 | 377 | 377 | 374 | 375 | 8,000 | 3,750 |
| 2010-05-21 | 375 | 375 | 373 | 373 | 18,000 | 3,730 |
| 2010-05-20 | 376 | 376 | 376 | 376 | 10,000 | 3,760 |
| 2010-05-19 | 378 | 378 | 378 | 378 | 13,000 | 3,780 |
| 2010-05-18 | 380 | 381 | 380 | 381 | 12,000 | 3,810 |
| 2010-05-17 | 381 | 381 | 380 | 380 | 13,000 | 3,800 |
| 2010-05-14 | 381 | 381 | 380 | 381 | 9,000 | 3,810 |
| 2010-05-13 | 383 | 383 | 380 | 380 | 14,000 | 3,800 |
| 2010-05-11 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 2010-05-10 | 380 | 382 | 380 | 382 | 2,000 | 3,820 |
| 2010-05-07 | 380 | 380 | 379 | 380 | 24,000 | 3,800 |
| 2010-05-06 | 382 | 382 | 377 | 380 | 14,000 | 3,800 |
| 2010-04-30 | 381 | 382 | 381 | 382 | 4,000 | 3,820 |
| 2010-04-28 | 383 | 383 | 381 | 381 | 39,000 | 3,810 |
| 2010-04-27 | 384 | 384 | 383 | 383 | 11,000 | 3,830 |
| 2010-04-26 | 384 | 384 | 384 | 384 | 6,000 | 3,840 |
| 2010-04-23 | 384 | 385 | 383 | 383 | 27,000 | 3,830 |
| 2010-04-22 | 384 | 386 | 384 | 386 | 11,000 | 3,860 |
| 2010-04-21 | 383 | 383 | 383 | 383 | 16,000 | 3,830 |
| 2010-04-20 | 384 | 385 | 383 | 383 | 13,000 | 3,830 |
| 2010-04-19 | 383 | 384 | 383 | 384 | 13,000 | 3,840 |
| 2010-04-16 | 384 | 384 | 384 | 384 | 1,000 | 3,840 |
| 2010-04-15 | 385 | 385 | 385 | 385 | 5,000 | 3,850 |
| 2010-04-14 | 385 | 385 | 385 | 385 | 10,000 | 3,850 |
| 2010-04-13 | 385 | 388 | 385 | 388 | 16,000 | 3,880 |
| 2010-04-12 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 2010-04-09 | 383 | 385 | 383 | 385 | 22,000 | 3,850 |
| 2010-04-08 | 385 | 388 | 384 | 385 | 23,000 | 3,850 |
| 2010-04-07 | 385 | 385 | 383 | 383 | 13,000 | 3,830 |
| 2010-04-06 | 384 | 384 | 383 | 383 | 28,000 | 3,830 |
| 2010-04-05 | 387 | 387 | 385 | 385 | 8,000 | 3,850 |
| 2010-04-02 | 383 | 389 | 383 | 389 | 26,000 | 3,890 |
| 2010-04-01 | 384 | 384 | 384 | 384 | 1,000 | 3,840 |
| 2010-03-31 | 385 | 385 | 383 | 383 | 35,000 | 3,830 |
| 2010-03-30 | 384 | 385 | 384 | 384 | 14,000 | 3,840 |
| 2010-03-29 | 390 | 390 | 380 | 387 | 32,000 | 3,870 |
| 2010-03-26 | 390 | 395 | 390 | 393 | 41,000 | 3,930 |
| 2010-03-25 | 392 | 392 | 390 | 390 | 40,000 | 3,900 |
| 2010-03-24 | 395 | 397 | 392 | 395 | 12,000 | 3,950 |
| 2010-03-23 | 395 | 397 | 395 | 395 | 14,000 | 3,950 |
| 2010-03-19 | 395 | 397 | 395 | 397 | 27,000 | 3,970 |
| 2010-03-18 | 395 | 396 | 395 | 395 | 29,000 | 3,950 |
| 2010-03-17 | 397 | 398 | 397 | 398 | 3,000 | 3,980 |
| 2010-03-16 | 395 | 399 | 395 | 399 | 24,000 | 3,990 |
| 2010-03-15 | 400 | 400 | 400 | 400 | 21,000 | 4,000 |
| 2010-03-12 | 398 | 398 | 396 | 398 | 9,000 | 3,980 |
| 2010-03-11 | 400 | 401 | 398 | 401 | 20,000 | 4,010 |
| 2010-03-09 | 400 | 400 | 399 | 400 | 32,000 | 4,000 |
| 2010-03-08 | 398 | 398 | 398 | 398 | 11,000 | 3,980 |
| 2010-03-05 | 395 | 395 | 391 | 395 | 7,000 | 3,950 |
| 2010-03-04 | 395 | 395 | 395 | 395 | 8,000 | 3,950 |
| 2010-03-03 | 395 | 395 | 395 | 395 | 7,000 | 3,950 |
| 2010-03-02 | 392 | 392 | 392 | 392 | 6,000 | 3,920 |
| 2010-03-01 | 391 | 391 | 391 | 391 | 1,000 | 3,910 |
| 2010-02-26 | 390 | 390 | 390 | 390 | 18,000 | 3,900 |
| 2010-02-25 | 391 | 392 | 390 | 392 | 15,000 | 3,920 |
| 2010-02-24 | 392 | 393 | 390 | 390 | 35,000 | 3,900 |
| 2010-02-23 | 397 | 397 | 392 | 392 | 11,000 | 3,920 |
| 2010-02-22 | 393 | 393 | 393 | 393 | 2,000 | 3,930 |
| 2010-02-19 | 390 | 396 | 390 | 390 | 23,000 | 3,900 |
| 2010-02-18 | 390 | 394 | 390 | 394 | 16,000 | 3,940 |
| 2010-02-17 | 389 | 390 | 388 | 390 | 6,000 | 3,900 |
| 2010-02-16 | 389 | 390 | 388 | 388 | 23,000 | 3,880 |
| 2010-02-12 | 388 | 388 | 388 | 388 | 5,000 | 3,880 |
| 2010-02-10 | 390 | 390 | 388 | 388 | 22,000 | 3,880 |
| 2010-02-09 | 389 | 389 | 389 | 389 | 5,000 | 3,890 |
| 2010-02-08 | 387 | 389 | 387 | 389 | 26,000 | 3,890 |
| 2010-02-05 | 389 | 389 | 388 | 388 | 2,000 | 3,880 |
| 2010-02-04 | 389 | 389 | 388 | 388 | 3,000 | 3,880 |
| 2010-02-03 | 390 | 390 | 389 | 389 | 13,000 | 3,890 |
| 2010-02-02 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 2010-02-01 | 396 | 396 | 390 | 390 | 2,000 | 3,900 |
| 2010-01-29 | 398 | 398 | 398 | 398 | 10,000 | 3,980 |
| 2010-01-28 | 388 | 390 | 387 | 390 | 34,000 | 3,900 |
| 2010-01-27 | 388 | 388 | 387 | 387 | 12,000 | 3,870 |
| 2010-01-26 | 388 | 389 | 387 | 387 | 26,000 | 3,870 |
| 2010-01-25 | 388 | 390 | 388 | 390 | 14,000 | 3,900 |
| 2010-01-22 | 390 | 390 | 389 | 389 | 6,000 | 3,890 |
| 2010-01-21 | 388 | 389 | 388 | 389 | 17,000 | 3,890 |
| 2010-01-20 | 387 | 390 | 387 | 390 | 18,000 | 3,900 |
| 2010-01-19 | 387 | 388 | 387 | 388 | 11,000 | 3,880 |
| 2010-01-15 | 391 | 391 | 387 | 391 | 14,000 | 3,910 |
| 2010-01-14 | 391 | 391 | 391 | 391 | 1,000 | 3,910 |
| 2010-01-13 | 395 | 395 | 391 | 391 | 5,000 | 3,910 |
| 2010-01-12 | 388 | 391 | 388 | 391 | 7,000 | 3,910 |
| 2010-01-08 | 387 | 387 | 387 | 387 | 6,000 | 3,870 |
| 2010-01-07 | 385 | 385 | 385 | 385 | 8,000 | 3,850 |
| 2010-01-06 | 386 | 387 | 385 | 386 | 37,000 | 3,860 |
| 2010-01-05 | 391 | 391 | 391 | 391 | 1,000 | 3,910 |
| 2010-01-04 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
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
