9046 神戸電鉄(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 351 | 351 | 348 | 348 | 11,000 | 3,480 |
| 2014-12-29 | 349 | 350 | 347 | 348 | 22,000 | 3,480 |
| 2014-12-26 | 346 | 347 | 346 | 347 | 18,000 | 3,470 |
| 2014-12-25 | 346 | 346 | 345 | 346 | 52,000 | 3,460 |
| 2014-12-24 | 347 | 347 | 346 | 346 | 40,000 | 3,460 |
| 2014-12-22 | 349 | 350 | 347 | 347 | 35,000 | 3,470 |
| 2014-12-19 | 345 | 349 | 345 | 348 | 29,000 | 3,480 |
| 2014-12-18 | 346 | 349 | 345 | 345 | 32,000 | 3,450 |
| 2014-12-17 | 345 | 348 | 345 | 345 | 31,000 | 3,450 |
| 2014-12-16 | 347 | 347 | 345 | 345 | 50,000 | 3,450 |
| 2014-12-15 | 350 | 350 | 349 | 349 | 20,000 | 3,490 |
| 2014-12-12 | 347 | 354 | 347 | 350 | 94,000 | 3,500 |
| 2014-12-11 | 345 | 352 | 345 | 348 | 26,000 | 3,480 |
| 2014-12-10 | 350 | 350 | 349 | 349 | 46,000 | 3,490 |
| 2014-12-09 | 352 | 352 | 350 | 350 | 38,000 | 3,500 |
| 2014-12-08 | 352 | 356 | 351 | 354 | 28,000 | 3,540 |
| 2014-12-05 | 354 | 354 | 351 | 352 | 27,000 | 3,520 |
| 2014-12-04 | 359 | 359 | 354 | 354 | 20,000 | 3,540 |
| 2014-12-03 | 360 | 362 | 356 | 360 | 37,000 | 3,600 |
| 2014-12-02 | 359 | 359 | 356 | 358 | 24,000 | 3,580 |
| 2014-12-01 | 355 | 359 | 355 | 358 | 22,000 | 3,580 |
| 2014-11-28 | 358 | 360 | 353 | 358 | 32,000 | 3,580 |
| 2014-11-27 | 358 | 358 | 356 | 356 | 10,000 | 3,560 |
| 2014-11-26 | 357 | 357 | 356 | 356 | 4,000 | 3,560 |
| 2014-11-25 | 357 | 357 | 354 | 356 | 17,000 | 3,560 |
| 2014-11-21 | 357 | 359 | 351 | 353 | 39,000 | 3,530 |
| 2014-11-20 | 352 | 355 | 351 | 351 | 21,000 | 3,510 |
| 2014-11-19 | 364 | 366 | 347 | 356 | 44,000 | 3,560 |
| 2014-11-18 | 370 | 370 | 358 | 362 | 44,000 | 3,620 |
| 2014-11-17 | 367 | 371 | 367 | 367 | 13,000 | 3,670 |
| 2014-11-14 | 373 | 373 | 365 | 371 | 50,000 | 3,710 |
| 2014-11-13 | 364 | 371 | 360 | 371 | 70,000 | 3,710 |
| 2014-11-12 | 375 | 376 | 370 | 371 | 35,000 | 3,710 |
| 2014-11-11 | 377 | 378 | 371 | 375 | 45,000 | 3,750 |
| 2014-11-10 | 371 | 375 | 367 | 373 | 35,000 | 3,730 |
| 2014-11-07 | 376 | 376 | 367 | 371 | 53,000 | 3,710 |
| 2014-11-06 | 375 | 377 | 372 | 372 | 35,000 | 3,720 |
| 2014-11-05 | 372 | 375 | 372 | 374 | 38,000 | 3,740 |
| 2014-11-04 | 368 | 375 | 368 | 371 | 133,000 | 3,710 |
| 2014-10-31 | 361 | 370 | 358 | 368 | 69,000 | 3,680 |
| 2014-10-30 | 353 | 361 | 352 | 361 | 82,000 | 3,610 |
| 2014-10-29 | 353 | 354 | 351 | 353 | 38,000 | 3,530 |
| 2014-10-28 | 352 | 352 | 350 | 351 | 19,000 | 3,510 |
| 2014-10-27 | 346 | 354 | 344 | 351 | 31,000 | 3,510 |
| 2014-10-24 | 343 | 343 | 340 | 342 | 50,000 | 3,420 |
| 2014-10-23 | 338 | 340 | 338 | 340 | 7,000 | 3,400 |
| 2014-10-22 | 338 | 343 | 338 | 343 | 26,000 | 3,430 |
| 2014-10-21 | 336 | 336 | 331 | 332 | 35,000 | 3,320 |
| 2014-10-20 | 336 | 336 | 333 | 336 | 21,000 | 3,360 |
| 2014-10-17 | 333 | 336 | 330 | 330 | 56,000 | 3,300 |
| 2014-10-16 | 336 | 342 | 332 | 332 | 74,000 | 3,320 |
| 2014-10-15 | 339 | 345 | 339 | 340 | 43,000 | 3,400 |
| 2014-10-14 | 340 | 348 | 340 | 341 | 107,000 | 3,410 |
| 2014-10-10 | 341 | 344 | 340 | 340 | 43,000 | 3,400 |
| 2014-10-09 | 352 | 352 | 344 | 344 | 43,000 | 3,440 |
| 2014-10-08 | 347 | 347 | 342 | 345 | 49,000 | 3,450 |
| 2014-10-07 | 350 | 353 | 349 | 349 | 54,000 | 3,490 |
| 2014-10-06 | 351 | 357 | 351 | 351 | 42,000 | 3,510 |
| 2014-10-03 | 344 | 354 | 344 | 350 | 48,000 | 3,500 |
| 2014-10-02 | 364 | 364 | 342 | 342 | 79,000 | 3,420 |
| 2014-10-01 | 364 | 365 | 364 | 365 | 19,000 | 3,650 |
| 2014-09-30 | 371 | 371 | 362 | 362 | 58,000 | 3,620 |
| 2014-09-29 | 374 | 380 | 372 | 375 | 60,000 | 3,750 |
| 2014-09-26 | 383 | 389 | 378 | 378 | 247,000 | 3,780 |
| 2014-09-25 | 387 | 395 | 387 | 395 | 750,000 | 3,950 |
| 2014-09-24 | 395 | 395 | 393 | 393 | 134,000 | 3,930 |
| 2014-09-22 | 393 | 395 | 392 | 394 | 44,000 | 3,940 |
| 2014-09-19 | 393 | 394 | 389 | 394 | 54,000 | 3,940 |
| 2014-09-18 | 383 | 393 | 383 | 393 | 35,000 | 3,930 |
| 2014-09-17 | 389 | 390 | 387 | 387 | 45,000 | 3,870 |
| 2014-09-16 | 389 | 389 | 385 | 387 | 14,000 | 3,870 |
| 2014-09-12 | 388 | 393 | 388 | 389 | 94,000 | 3,890 |
| 2014-09-11 | 390 | 390 | 387 | 388 | 39,000 | 3,880 |
| 2014-09-10 | 383 | 386 | 382 | 386 | 29,000 | 3,860 |
| 2014-09-09 | 384 | 386 | 380 | 384 | 59,000 | 3,840 |
| 2014-09-08 | 385 | 386 | 384 | 385 | 66,000 | 3,850 |
| 2014-09-05 | 378 | 381 | 375 | 380 | 38,000 | 3,800 |
| 2014-09-04 | 378 | 378 | 378 | 378 | 10,000 | 3,780 |
| 2014-09-03 | 375 | 378 | 375 | 378 | 31,000 | 3,780 |
| 2014-09-02 | 368 | 375 | 368 | 375 | 43,000 | 3,750 |
| 2014-09-01 | 370 | 371 | 368 | 368 | 19,000 | 3,680 |
| 2014-08-29 | 366 | 368 | 365 | 368 | 24,000 | 3,680 |
| 2014-08-28 | 363 | 369 | 363 | 369 | 26,000 | 3,690 |
| 2014-08-27 | 365 | 365 | 363 | 364 | 17,000 | 3,640 |
| 2014-08-26 | 367 | 367 | 363 | 365 | 17,000 | 3,650 |
| 2014-08-25 | 365 | 373 | 365 | 367 | 50,000 | 3,670 |
| 2014-08-22 | 363 | 365 | 363 | 363 | 40,000 | 3,630 |
| 2014-08-21 | 360 | 363 | 360 | 363 | 27,000 | 3,630 |
| 2014-08-20 | 362 | 364 | 361 | 361 | 19,000 | 3,610 |
| 2014-08-19 | 362 | 365 | 356 | 362 | 73,000 | 3,620 |
| 2014-08-18 | 365 | 365 | 361 | 362 | 9,000 | 3,620 |
| 2014-08-15 | 361 | 364 | 361 | 363 | 29,000 | 3,630 |
| 2014-08-14 | 359 | 362 | 359 | 361 | 13,000 | 3,610 |
| 2014-08-13 | 360 | 360 | 359 | 359 | 7,000 | 3,590 |
| 2014-08-12 | 358 | 360 | 358 | 360 | 12,000 | 3,600 |
| 2014-08-11 | 357 | 358 | 356 | 358 | 24,000 | 3,580 |
| 2014-08-08 | 359 | 359 | 356 | 356 | 39,000 | 3,560 |
| 2014-08-07 | 361 | 361 | 359 | 359 | 17,000 | 3,590 |
| 2014-08-06 | 358 | 360 | 358 | 359 | 36,000 | 3,590 |
| 2014-08-05 | 360 | 360 | 358 | 358 | 31,000 | 3,580 |
| 2014-08-04 | 360 | 360 | 358 | 359 | 27,000 | 3,590 |
| 2014-08-01 | 357 | 360 | 357 | 360 | 16,000 | 3,600 |
| 2014-07-31 | 359 | 359 | 357 | 357 | 15,000 | 3,570 |
| 2014-07-30 | 356 | 357 | 355 | 357 | 17,000 | 3,570 |
| 2014-07-29 | 356 | 356 | 356 | 356 | 7,000 | 3,560 |
| 2014-07-28 | 356 | 356 | 354 | 355 | 11,000 | 3,550 |
| 2014-07-25 | 355 | 358 | 354 | 356 | 35,000 | 3,560 |
| 2014-07-24 | 355 | 355 | 354 | 355 | 15,000 | 3,550 |
| 2014-07-23 | 356 | 359 | 354 | 355 | 38,000 | 3,550 |
| 2014-07-22 | 357 | 358 | 356 | 358 | 33,000 | 3,580 |
| 2014-07-18 | 360 | 360 | 358 | 358 | 19,000 | 3,580 |
| 2014-07-17 | 359 | 362 | 359 | 362 | 12,000 | 3,620 |
| 2014-07-16 | 359 | 362 | 359 | 359 | 35,000 | 3,590 |
| 2014-07-15 | 359 | 360 | 358 | 359 | 16,000 | 3,590 |
| 2014-07-14 | 356 | 359 | 356 | 359 | 10,000 | 3,590 |
| 2014-07-11 | 359 | 359 | 356 | 359 | 7,000 | 3,590 |
| 2014-07-10 | 361 | 363 | 359 | 359 | 26,000 | 3,590 |
| 2014-07-09 | 361 | 363 | 361 | 361 | 24,000 | 3,610 |
| 2014-07-08 | 360 | 363 | 355 | 361 | 35,000 | 3,610 |
| 2014-07-07 | 362 | 362 | 359 | 362 | 7,000 | 3,620 |
| 2014-07-04 | 359 | 361 | 359 | 361 | 28,000 | 3,610 |
| 2014-07-03 | 354 | 360 | 354 | 358 | 22,000 | 3,580 |
| 2014-07-02 | 358 | 359 | 355 | 356 | 34,000 | 3,560 |
| 2014-07-01 | 360 | 363 | 356 | 359 | 77,000 | 3,590 |
| 2014-06-30 | 354 | 358 | 351 | 358 | 25,000 | 3,580 |
| 2014-06-27 | 360 | 363 | 346 | 346 | 46,000 | 3,460 |
| 2014-06-26 | 360 | 362 | 360 | 361 | 37,000 | 3,610 |
| 2014-06-25 | 358 | 360 | 356 | 358 | 42,000 | 3,580 |
| 2014-06-24 | 350 | 358 | 350 | 358 | 43,000 | 3,580 |
| 2014-06-23 | 349 | 353 | 348 | 351 | 48,000 | 3,510 |
| 2014-06-20 | 350 | 350 | 347 | 349 | 17,000 | 3,490 |
| 2014-06-19 | 348 | 350 | 348 | 350 | 43,000 | 3,500 |
| 2014-06-18 | 344 | 348 | 343 | 347 | 34,000 | 3,470 |
| 2014-06-17 | 344 | 346 | 344 | 346 | 21,000 | 3,460 |
| 2014-06-16 | 345 | 347 | 345 | 345 | 12,000 | 3,450 |
| 2014-06-13 | 347 | 348 | 341 | 345 | 98,000 | 3,450 |
| 2014-06-12 | 344 | 344 | 341 | 343 | 18,000 | 3,430 |
| 2014-06-11 | 340 | 345 | 340 | 344 | 46,000 | 3,440 |
| 2014-06-10 | 342 | 344 | 342 | 344 | 21,000 | 3,440 |
| 2014-06-09 | 344 | 344 | 341 | 343 | 17,000 | 3,430 |
| 2014-06-06 | 344 | 344 | 341 | 344 | 19,000 | 3,440 |
| 2014-06-05 | 344 | 344 | 340 | 344 | 40,000 | 3,440 |
| 2014-06-04 | 341 | 344 | 340 | 344 | 10,000 | 3,440 |
| 2014-06-03 | 343 | 344 | 341 | 344 | 35,000 | 3,440 |
| 2014-06-02 | 344 | 344 | 344 | 344 | 10,000 | 3,440 |
| 2014-05-30 | 342 | 344 | 342 | 344 | 16,000 | 3,440 |
| 2014-05-29 | 342 | 344 | 341 | 342 | 10,000 | 3,420 |
| 2014-05-28 | 344 | 344 | 342 | 342 | 10,000 | 3,420 |
| 2014-05-27 | 344 | 344 | 342 | 343 | 17,000 | 3,430 |
| 2014-05-26 | 343 | 344 | 341 | 342 | 25,000 | 3,420 |
| 2014-05-23 | 335 | 342 | 333 | 340 | 38,000 | 3,400 |
| 2014-05-22 | 330 | 334 | 330 | 334 | 57,000 | 3,340 |
| 2014-05-21 | 330 | 332 | 330 | 330 | 21,000 | 3,300 |
| 2014-05-20 | 333 | 333 | 330 | 330 | 30,000 | 3,300 |
| 2014-05-19 | 333 | 333 | 332 | 332 | 25,000 | 3,320 |
| 2014-05-16 | 334 | 335 | 331 | 333 | 52,000 | 3,330 |
| 2014-05-15 | 332 | 336 | 331 | 335 | 26,000 | 3,350 |
| 2014-05-14 | 333 | 336 | 333 | 336 | 18,000 | 3,360 |
| 2014-05-13 | 335 | 335 | 332 | 333 | 34,000 | 3,330 |
| 2014-05-12 | 336 | 336 | 332 | 332 | 16,000 | 3,320 |
| 2014-05-09 | 330 | 334 | 330 | 334 | 50,000 | 3,340 |
| 2014-05-08 | 331 | 334 | 331 | 332 | 20,000 | 3,320 |
| 2014-05-07 | 340 | 340 | 329 | 330 | 65,000 | 3,300 |
| 2014-05-02 | 342 | 343 | 341 | 343 | 12,000 | 3,430 |
| 2014-05-01 | 344 | 345 | 342 | 344 | 15,000 | 3,440 |
| 2014-04-30 | 342 | 343 | 340 | 343 | 19,000 | 3,430 |
| 2014-04-28 | 343 | 345 | 340 | 343 | 37,000 | 3,430 |
| 2014-04-25 | 342 | 346 | 342 | 345 | 29,000 | 3,450 |
| 2014-04-24 | 343 | 345 | 340 | 342 | 24,000 | 3,420 |
| 2014-04-23 | 344 | 350 | 344 | 346 | 29,000 | 3,460 |
| 2014-04-22 | 343 | 348 | 342 | 344 | 28,000 | 3,440 |
| 2014-04-21 | 347 | 348 | 345 | 345 | 13,000 | 3,450 |
| 2014-04-18 | 342 | 347 | 342 | 347 | 28,000 | 3,470 |
| 2014-04-17 | 339 | 342 | 339 | 341 | 22,000 | 3,410 |
| 2014-04-16 | 331 | 339 | 331 | 339 | 25,000 | 3,390 |
| 2014-04-15 | 332 | 334 | 331 | 331 | 11,000 | 3,310 |
| 2014-04-14 | 331 | 334 | 330 | 330 | 18,000 | 3,300 |
| 2014-04-11 | 331 | 334 | 328 | 331 | 36,000 | 3,310 |
| 2014-04-10 | 331 | 335 | 330 | 333 | 26,000 | 3,330 |
| 2014-04-09 | 341 | 341 | 329 | 329 | 62,000 | 3,290 |
| 2014-04-08 | 345 | 345 | 340 | 341 | 52,000 | 3,410 |
| 2014-04-07 | 348 | 349 | 345 | 348 | 27,000 | 3,480 |
| 2014-04-04 | 346 | 352 | 343 | 350 | 76,000 | 3,500 |
| 2014-04-03 | 344 | 352 | 342 | 348 | 63,000 | 3,480 |
| 2014-04-02 | 346 | 349 | 342 | 345 | 109,000 | 3,450 |
| 2014-04-01 | 342 | 345 | 341 | 345 | 97,000 | 3,450 |
| 2014-03-31 | 339 | 342 | 336 | 340 | 94,000 | 3,400 |
| 2014-03-28 | 337 | 338 | 334 | 338 | 119,000 | 3,380 |
| 2014-03-27 | 342 | 343 | 336 | 340 | 186,000 | 3,400 |
| 2014-03-26 | 347 | 348 | 344 | 347 | 502,000 | 3,470 |
| 2014-03-25 | 345 | 349 | 344 | 346 | 122,000 | 3,460 |
| 2014-03-24 | 340 | 344 | 339 | 343 | 114,000 | 3,430 |
| 2014-03-20 | 335 | 337 | 335 | 335 | 52,000 | 3,350 |
| 2014-03-19 | 335 | 339 | 333 | 333 | 57,000 | 3,330 |
| 2014-03-18 | 337 | 338 | 335 | 335 | 51,000 | 3,350 |
| 2014-03-17 | 336 | 344 | 336 | 336 | 90,000 | 3,360 |
| 2014-03-14 | 345 | 349 | 341 | 341 | 162,000 | 3,410 |
| 2014-03-13 | 345 | 349 | 345 | 346 | 14,000 | 3,460 |
| 2014-03-12 | 345 | 349 | 345 | 345 | 59,000 | 3,450 |
| 2014-03-11 | 347 | 347 | 345 | 347 | 18,000 | 3,470 |
| 2014-03-10 | 340 | 346 | 340 | 344 | 55,000 | 3,440 |
| 2014-03-07 | 343 | 344 | 339 | 344 | 35,000 | 3,440 |
| 2014-03-06 | 338 | 343 | 338 | 343 | 24,000 | 3,430 |
| 2014-03-05 | 339 | 340 | 336 | 338 | 41,000 | 3,380 |
| 2014-03-04 | 338 | 338 | 334 | 337 | 29,000 | 3,370 |
| 2014-03-03 | 333 | 338 | 331 | 338 | 32,000 | 3,380 |
| 2014-02-28 | 334 | 338 | 334 | 335 | 23,000 | 3,350 |
| 2014-02-27 | 337 | 338 | 334 | 335 | 29,000 | 3,350 |
| 2014-02-26 | 331 | 335 | 331 | 335 | 44,000 | 3,350 |
| 2014-02-25 | 337 | 339 | 335 | 339 | 32,000 | 3,390 |
| 2014-02-24 | 338 | 339 | 336 | 337 | 21,000 | 3,370 |
| 2014-02-21 | 338 | 340 | 335 | 337 | 38,000 | 3,370 |
| 2014-02-20 | 337 | 339 | 335 | 338 | 20,000 | 3,380 |
| 2014-02-19 | 338 | 340 | 337 | 339 | 17,000 | 3,390 |
| 2014-02-18 | 338 | 340 | 335 | 340 | 36,000 | 3,400 |
| 2014-02-17 | 333 | 338 | 330 | 337 | 29,000 | 3,370 |
| 2014-02-14 | 336 | 340 | 330 | 333 | 52,000 | 3,330 |
| 2014-02-13 | 334 | 335 | 332 | 332 | 22,000 | 3,320 |
| 2014-02-12 | 330 | 339 | 330 | 337 | 59,000 | 3,370 |
| 2014-02-10 | 327 | 327 | 323 | 323 | 12,000 | 3,230 |
| 2014-02-07 | 316 | 319 | 315 | 319 | 33,000 | 3,190 |
| 2014-02-06 | 323 | 323 | 312 | 312 | 37,000 | 3,120 |
| 2014-02-05 | 317 | 318 | 305 | 317 | 82,000 | 3,170 |
| 2014-02-04 | 320 | 320 | 303 | 307 | 118,000 | 3,070 |
| 2014-02-03 | 322 | 327 | 322 | 323 | 15,000 | 3,230 |
| 2014-01-31 | 323 | 331 | 323 | 326 | 27,000 | 3,260 |
| 2014-01-30 | 327 | 327 | 322 | 323 | 48,000 | 3,230 |
| 2014-01-29 | 328 | 333 | 328 | 329 | 22,000 | 3,290 |
| 2014-01-28 | 334 | 340 | 326 | 326 | 84,000 | 3,260 |
| 2014-01-27 | 338 | 338 | 333 | 333 | 70,000 | 3,330 |
| 2014-01-24 | 339 | 343 | 337 | 338 | 61,000 | 3,380 |
| 2014-01-23 | 340 | 344 | 340 | 340 | 28,000 | 3,400 |
| 2014-01-22 | 339 | 343 | 339 | 343 | 44,000 | 3,430 |
| 2014-01-21 | 340 | 342 | 339 | 339 | 36,000 | 3,390 |
| 2014-01-20 | 340 | 340 | 339 | 339 | 24,000 | 3,390 |
| 2014-01-17 | 340 | 340 | 337 | 337 | 20,000 | 3,370 |
| 2014-01-16 | 338 | 342 | 336 | 341 | 44,000 | 3,410 |
| 2014-01-15 | 335 | 336 | 333 | 334 | 55,000 | 3,340 |
| 2014-01-14 | 335 | 338 | 333 | 335 | 34,000 | 3,350 |
| 2014-01-10 | 336 | 338 | 335 | 336 | 48,000 | 3,360 |
| 2014-01-09 | 337 | 344 | 334 | 339 | 48,000 | 3,390 |
| 2014-01-08 | 336 | 337 | 333 | 337 | 37,000 | 3,370 |
| 2014-01-07 | 336 | 336 | 327 | 331 | 31,000 | 3,310 |
| 2014-01-06 | 337 | 339 | 333 | 336 | 60,000 | 3,360 |
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