9046 神戸電鉄(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 359 | 362 | 359 | 362 | 25,000 | 3,620 |
| 2015-12-29 | 357 | 359 | 355 | 359 | 39,000 | 3,590 |
| 2015-12-28 | 353 | 357 | 353 | 357 | 28,000 | 3,570 |
| 2015-12-25 | 355 | 355 | 352 | 352 | 55,000 | 3,520 |
| 2015-12-24 | 358 | 359 | 354 | 355 | 116,000 | 3,550 |
| 2015-12-22 | 358 | 360 | 356 | 357 | 61,000 | 3,570 |
| 2015-12-21 | 359 | 359 | 356 | 357 | 24,000 | 3,570 |
| 2015-12-18 | 359 | 361 | 358 | 360 | 16,000 | 3,600 |
| 2015-12-17 | 357 | 362 | 357 | 361 | 74,000 | 3,610 |
| 2015-12-16 | 356 | 357 | 353 | 357 | 54,000 | 3,570 |
| 2015-12-15 | 356 | 357 | 355 | 355 | 28,000 | 3,550 |
| 2015-12-14 | 354 | 356 | 353 | 356 | 55,000 | 3,560 |
| 2015-12-11 | 354 | 359 | 354 | 357 | 148,000 | 3,570 |
| 2015-12-10 | 354 | 355 | 353 | 353 | 52,000 | 3,530 |
| 2015-12-09 | 354 | 356 | 354 | 355 | 38,000 | 3,550 |
| 2015-12-08 | 354 | 356 | 354 | 354 | 47,000 | 3,540 |
| 2015-12-07 | 356 | 356 | 354 | 354 | 31,000 | 3,540 |
| 2015-12-04 | 355 | 356 | 353 | 353 | 40,000 | 3,530 |
| 2015-12-03 | 354 | 356 | 354 | 355 | 32,000 | 3,550 |
| 2015-12-02 | 357 | 357 | 354 | 355 | 46,000 | 3,550 |
| 2015-12-01 | 356 | 356 | 353 | 355 | 25,000 | 3,550 |
| 2015-11-30 | 357 | 357 | 355 | 355 | 50,000 | 3,550 |
| 2015-11-27 | 355 | 359 | 355 | 358 | 22,000 | 3,580 |
| 2015-11-26 | 357 | 358 | 355 | 355 | 32,000 | 3,550 |
| 2015-11-25 | 358 | 358 | 356 | 356 | 19,000 | 3,560 |
| 2015-11-24 | 355 | 358 | 355 | 358 | 51,000 | 3,580 |
| 2015-11-20 | 357 | 357 | 356 | 357 | 11,000 | 3,570 |
| 2015-11-19 | 358 | 358 | 355 | 357 | 73,000 | 3,570 |
| 2015-11-18 | 358 | 358 | 354 | 357 | 38,000 | 3,570 |
| 2015-11-17 | 355 | 357 | 355 | 357 | 32,000 | 3,570 |
| 2015-11-16 | 359 | 359 | 354 | 355 | 29,000 | 3,550 |
| 2015-11-13 | 359 | 359 | 355 | 359 | 50,000 | 3,590 |
| 2015-11-12 | 359 | 360 | 358 | 360 | 15,000 | 3,600 |
| 2015-11-11 | 360 | 360 | 359 | 360 | 19,000 | 3,600 |
| 2015-11-10 | 359 | 359 | 358 | 358 | 18,000 | 3,580 |
| 2015-11-09 | 358 | 360 | 358 | 360 | 29,000 | 3,600 |
| 2015-11-06 | 357 | 359 | 357 | 358 | 16,000 | 3,580 |
| 2015-11-05 | 356 | 358 | 355 | 357 | 30,000 | 3,570 |
| 2015-11-04 | 357 | 357 | 356 | 356 | 12,000 | 3,560 |
| 2015-11-02 | 356 | 356 | 355 | 355 | 19,000 | 3,550 |
| 2015-10-30 | 358 | 359 | 356 | 357 | 39,000 | 3,570 |
| 2015-10-29 | 359 | 360 | 356 | 357 | 43,000 | 3,570 |
| 2015-10-28 | 361 | 361 | 352 | 360 | 94,000 | 3,600 |
| 2015-10-27 | 361 | 361 | 361 | 361 | 4,000 | 3,610 |
| 2015-10-26 | 360 | 360 | 358 | 360 | 18,000 | 3,600 |
| 2015-10-23 | 359 | 360 | 357 | 360 | 28,000 | 3,600 |
| 2015-10-22 | 356 | 358 | 353 | 358 | 41,000 | 3,580 |
| 2015-10-21 | 352 | 355 | 352 | 355 | 38,000 | 3,550 |
| 2015-10-20 | 358 | 358 | 351 | 352 | 27,000 | 3,520 |
| 2015-10-19 | 359 | 360 | 353 | 356 | 27,000 | 3,560 |
| 2015-10-16 | 360 | 360 | 355 | 360 | 38,000 | 3,600 |
| 2015-10-15 | 355 | 357 | 353 | 357 | 26,000 | 3,570 |
| 2015-10-14 | 360 | 360 | 351 | 353 | 30,000 | 3,530 |
| 2015-10-13 | 359 | 361 | 359 | 361 | 49,000 | 3,610 |
| 2015-10-09 | 362 | 363 | 360 | 362 | 34,000 | 3,620 |
| 2015-10-08 | 363 | 363 | 359 | 362 | 26,000 | 3,620 |
| 2015-10-07 | 361 | 363 | 361 | 362 | 33,000 | 3,620 |
| 2015-10-06 | 359 | 362 | 357 | 360 | 92,000 | 3,600 |
| 2015-10-05 | 358 | 360 | 357 | 357 | 26,000 | 3,570 |
| 2015-10-02 | 351 | 357 | 350 | 357 | 38,000 | 3,570 |
| 2015-10-01 | 348 | 354 | 348 | 352 | 32,000 | 3,520 |
| 2015-09-30 | 345 | 351 | 342 | 348 | 75,000 | 3,480 |
| 2015-09-29 | 351 | 351 | 341 | 343 | 93,000 | 3,430 |
| 2015-09-28 | 355 | 358 | 354 | 356 | 243,000 | 3,560 |
| 2015-09-25 | 360 | 366 | 360 | 364 | 1,009,000 | 3,640 |
| 2015-09-24 | 361 | 365 | 360 | 360 | 367,000 | 3,600 |
| 2015-09-18 | 365 | 365 | 361 | 361 | 98,000 | 3,610 |
| 2015-09-17 | 364 | 366 | 363 | 365 | 44,000 | 3,650 |
| 2015-09-16 | 365 | 366 | 364 | 365 | 32,000 | 3,650 |
| 2015-09-15 | 367 | 368 | 365 | 365 | 50,000 | 3,650 |
| 2015-09-14 | 367 | 367 | 364 | 364 | 26,000 | 3,640 |
| 2015-09-11 | 370 | 370 | 367 | 367 | 102,000 | 3,670 |
| 2015-09-10 | 366 | 368 | 365 | 366 | 22,000 | 3,660 |
| 2015-09-09 | 365 | 370 | 363 | 370 | 50,000 | 3,700 |
| 2015-09-08 | 361 | 361 | 360 | 360 | 28,000 | 3,600 |
| 2015-09-07 | 359 | 365 | 358 | 361 | 45,000 | 3,610 |
| 2015-09-04 | 363 | 363 | 359 | 359 | 63,000 | 3,590 |
| 2015-09-03 | 363 | 366 | 363 | 363 | 51,000 | 3,630 |
| 2015-09-02 | 360 | 367 | 359 | 363 | 78,000 | 3,630 |
| 2015-09-01 | 367 | 372 | 361 | 361 | 92,000 | 3,610 |
| 2015-08-31 | 366 | 368 | 363 | 367 | 37,000 | 3,670 |
| 2015-08-28 | 363 | 367 | 363 | 367 | 51,000 | 3,670 |
| 2015-08-27 | 360 | 363 | 358 | 361 | 97,000 | 3,610 |
| 2015-08-26 | 357 | 361 | 355 | 359 | 131,000 | 3,590 |
| 2015-08-25 | 360 | 360 | 356 | 356 | 111,000 | 3,560 |
| 2015-08-24 | 366 | 367 | 360 | 360 | 94,000 | 3,600 |
| 2015-08-21 | 370 | 372 | 365 | 365 | 82,000 | 3,650 |
| 2015-08-20 | 372 | 377 | 371 | 371 | 33,000 | 3,710 |
| 2015-08-19 | 376 | 378 | 371 | 373 | 39,000 | 3,730 |
| 2015-08-18 | 375 | 378 | 375 | 378 | 11,000 | 3,780 |
| 2015-08-17 | 371 | 376 | 371 | 374 | 33,000 | 3,740 |
| 2015-08-14 | 378 | 378 | 375 | 376 | 28,000 | 3,760 |
| 2015-08-13 | 374 | 378 | 373 | 373 | 34,000 | 3,730 |
| 2015-08-12 | 380 | 380 | 378 | 378 | 11,000 | 3,780 |
| 2015-08-11 | 381 | 382 | 377 | 380 | 42,000 | 3,800 |
| 2015-08-10 | 381 | 384 | 380 | 384 | 52,000 | 3,840 |
| 2015-08-07 | 382 | 384 | 380 | 381 | 60,000 | 3,810 |
| 2015-08-06 | 383 | 384 | 382 | 384 | 38,000 | 3,840 |
| 2015-08-05 | 376 | 382 | 375 | 380 | 42,000 | 3,800 |
| 2015-08-04 | 375 | 378 | 374 | 377 | 20,000 | 3,770 |
| 2015-08-03 | 379 | 379 | 372 | 378 | 32,000 | 3,780 |
| 2015-07-31 | 373 | 378 | 371 | 378 | 56,000 | 3,780 |
| 2015-07-30 | 368 | 373 | 368 | 373 | 40,000 | 3,730 |
| 2015-07-29 | 368 | 368 | 366 | 368 | 17,000 | 3,680 |
| 2015-07-28 | 367 | 368 | 367 | 367 | 20,000 | 3,670 |
| 2015-07-27 | 365 | 367 | 363 | 367 | 76,000 | 3,670 |
| 2015-07-24 | 362 | 365 | 362 | 364 | 18,000 | 3,640 |
| 2015-07-23 | 362 | 363 | 362 | 363 | 68,000 | 3,630 |
| 2015-07-22 | 364 | 364 | 361 | 362 | 57,000 | 3,620 |
| 2015-07-21 | 363 | 365 | 363 | 364 | 17,000 | 3,640 |
| 2015-07-17 | 364 | 364 | 360 | 363 | 34,000 | 3,630 |
| 2015-07-16 | 363 | 365 | 363 | 364 | 42,000 | 3,640 |
| 2015-07-15 | 361 | 363 | 359 | 363 | 48,000 | 3,630 |
| 2015-07-14 | 358 | 361 | 358 | 361 | 35,000 | 3,610 |
| 2015-07-13 | 358 | 359 | 358 | 359 | 10,000 | 3,590 |
| 2015-07-10 | 356 | 358 | 356 | 356 | 39,000 | 3,560 |
| 2015-07-09 | 358 | 358 | 356 | 356 | 109,000 | 3,560 |
| 2015-07-08 | 362 | 362 | 358 | 358 | 81,000 | 3,580 |
| 2015-07-07 | 362 | 362 | 362 | 362 | 18,000 | 3,620 |
| 2015-07-06 | 361 | 363 | 360 | 360 | 54,000 | 3,600 |
| 2015-07-03 | 364 | 364 | 362 | 363 | 29,000 | 3,630 |
| 2015-07-02 | 362 | 365 | 362 | 365 | 45,000 | 3,650 |
| 2015-07-01 | 359 | 361 | 358 | 360 | 27,000 | 3,600 |
| 2015-06-30 | 360 | 361 | 358 | 358 | 31,000 | 3,580 |
| 2015-06-29 | 364 | 364 | 359 | 359 | 70,000 | 3,590 |
| 2015-06-26 | 363 | 363 | 361 | 361 | 23,000 | 3,610 |
| 2015-06-25 | 363 | 364 | 361 | 361 | 19,000 | 3,610 |
| 2015-06-24 | 361 | 364 | 361 | 363 | 69,000 | 3,630 |
| 2015-06-23 | 366 | 366 | 361 | 363 | 43,000 | 3,630 |
| 2015-06-22 | 360 | 362 | 360 | 362 | 19,000 | 3,620 |
| 2015-06-19 | 359 | 360 | 359 | 360 | 34,000 | 3,600 |
| 2015-06-18 | 360 | 363 | 359 | 359 | 45,000 | 3,590 |
| 2015-06-17 | 360 | 362 | 360 | 360 | 14,000 | 3,600 |
| 2015-06-16 | 359 | 362 | 359 | 360 | 29,000 | 3,600 |
| 2015-06-15 | 361 | 363 | 359 | 360 | 38,000 | 3,600 |
| 2015-06-12 | 363 | 363 | 361 | 361 | 79,000 | 3,610 |
| 2015-06-11 | 359 | 360 | 359 | 360 | 17,000 | 3,600 |
| 2015-06-10 | 360 | 361 | 359 | 359 | 26,000 | 3,590 |
| 2015-06-09 | 360 | 362 | 358 | 358 | 30,000 | 3,580 |
| 2015-06-08 | 362 | 362 | 360 | 360 | 7,000 | 3,600 |
| 2015-06-05 | 361 | 363 | 360 | 360 | 39,000 | 3,600 |
| 2015-06-04 | 362 | 362 | 361 | 361 | 20,000 | 3,610 |
| 2015-06-03 | 362 | 363 | 361 | 362 | 17,000 | 3,620 |
| 2015-06-02 | 362 | 363 | 361 | 361 | 34,000 | 3,610 |
| 2015-06-01 | 365 | 365 | 362 | 363 | 33,000 | 3,630 |
| 2015-05-29 | 362 | 367 | 362 | 365 | 38,000 | 3,650 |
| 2015-05-28 | 361 | 366 | 361 | 364 | 32,000 | 3,640 |
| 2015-05-27 | 363 | 365 | 362 | 362 | 14,000 | 3,620 |
| 2015-05-26 | 359 | 364 | 359 | 362 | 44,000 | 3,620 |
| 2015-05-25 | 368 | 369 | 362 | 362 | 50,000 | 3,620 |
| 2015-05-22 | 364 | 365 | 363 | 365 | 6,000 | 3,650 |
| 2015-05-21 | 363 | 365 | 361 | 362 | 26,000 | 3,620 |
| 2015-05-20 | 365 | 367 | 362 | 366 | 61,000 | 3,660 |
| 2015-05-19 | 366 | 368 | 365 | 368 | 41,000 | 3,680 |
| 2015-05-18 | 364 | 370 | 364 | 369 | 99,000 | 3,690 |
| 2015-05-15 | 360 | 364 | 360 | 364 | 25,000 | 3,640 |
| 2015-05-14 | 359 | 361 | 358 | 360 | 38,000 | 3,600 |
| 2015-05-13 | 361 | 362 | 359 | 362 | 43,000 | 3,620 |
| 2015-05-12 | 358 | 361 | 358 | 361 | 45,000 | 3,610 |
| 2015-05-11 | 356 | 359 | 356 | 357 | 24,000 | 3,570 |
| 2015-05-08 | 355 | 359 | 352 | 354 | 65,000 | 3,540 |
| 2015-05-07 | 358 | 358 | 355 | 355 | 31,000 | 3,550 |
| 2015-05-01 | 360 | 360 | 356 | 356 | 40,000 | 3,560 |
| 2015-04-30 | 363 | 363 | 360 | 361 | 31,000 | 3,610 |
| 2015-04-28 | 369 | 370 | 361 | 362 | 76,000 | 3,620 |
| 2015-04-27 | 360 | 360 | 358 | 358 | 13,000 | 3,580 |
| 2015-04-24 | 360 | 362 | 359 | 359 | 20,000 | 3,590 |
| 2015-04-23 | 359 | 359 | 358 | 358 | 22,000 | 3,580 |
| 2015-04-22 | 360 | 361 | 359 | 359 | 15,000 | 3,590 |
| 2015-04-21 | 355 | 361 | 355 | 360 | 13,000 | 3,600 |
| 2015-04-20 | 354 | 355 | 353 | 355 | 27,000 | 3,550 |
| 2015-04-17 | 357 | 357 | 356 | 356 | 17,000 | 3,560 |
| 2015-04-16 | 360 | 361 | 355 | 355 | 35,000 | 3,550 |
| 2015-04-15 | 360 | 361 | 359 | 360 | 48,000 | 3,600 |
| 2015-04-14 | 364 | 367 | 360 | 360 | 55,000 | 3,600 |
| 2015-04-13 | 368 | 370 | 365 | 365 | 18,000 | 3,650 |
| 2015-04-10 | 368 | 370 | 368 | 368 | 64,000 | 3,680 |
| 2015-04-09 | 372 | 372 | 368 | 370 | 59,000 | 3,700 |
| 2015-04-08 | 371 | 373 | 370 | 371 | 39,000 | 3,710 |
| 2015-04-07 | 368 | 370 | 367 | 369 | 74,000 | 3,690 |
| 2015-04-06 | 362 | 368 | 362 | 367 | 62,000 | 3,670 |
| 2015-04-03 | 361 | 363 | 361 | 363 | 45,000 | 3,630 |
| 2015-04-02 | 354 | 363 | 353 | 361 | 85,000 | 3,610 |
| 2015-04-01 | 351 | 357 | 351 | 352 | 107,000 | 3,520 |
| 2015-03-31 | 361 | 362 | 356 | 356 | 40,000 | 3,560 |
| 2015-03-30 | 358 | 362 | 356 | 359 | 106,000 | 3,590 |
| 2015-03-27 | 352 | 359 | 352 | 356 | 228,000 | 3,560 |
| 2015-03-26 | 371 | 371 | 350 | 350 | 795,000 | 3,500 |
| 2015-03-25 | 374 | 374 | 370 | 373 | 139,000 | 3,730 |
| 2015-03-24 | 377 | 377 | 374 | 374 | 89,000 | 3,740 |
| 2015-03-23 | 377 | 379 | 377 | 379 | 56,000 | 3,790 |
| 2015-03-20 | 375 | 379 | 375 | 377 | 28,000 | 3,770 |
| 2015-03-19 | 376 | 376 | 374 | 375 | 54,000 | 3,750 |
| 2015-03-18 | 378 | 378 | 376 | 377 | 54,000 | 3,770 |
| 2015-03-17 | 379 | 379 | 377 | 378 | 57,000 | 3,780 |
| 2015-03-16 | 376 | 378 | 376 | 378 | 30,000 | 3,780 |
| 2015-03-13 | 378 | 379 | 375 | 377 | 98,000 | 3,770 |
| 2015-03-12 | 379 | 379 | 377 | 379 | 80,000 | 3,790 |
| 2015-03-11 | 378 | 379 | 377 | 379 | 48,000 | 3,790 |
| 2015-03-10 | 381 | 381 | 378 | 378 | 21,000 | 3,780 |
| 2015-03-09 | 380 | 381 | 378 | 380 | 40,000 | 3,800 |
| 2015-03-06 | 380 | 382 | 379 | 382 | 52,000 | 3,820 |
| 2015-03-05 | 380 | 383 | 379 | 380 | 35,000 | 3,800 |
| 2015-03-04 | 379 | 381 | 379 | 379 | 29,000 | 3,790 |
| 2015-03-03 | 381 | 381 | 379 | 379 | 15,000 | 3,790 |
| 2015-03-02 | 377 | 380 | 377 | 379 | 44,000 | 3,790 |
| 2015-02-27 | 386 | 386 | 381 | 383 | 50,000 | 3,830 |
| 2015-02-26 | 384 | 388 | 384 | 385 | 50,000 | 3,850 |
| 2015-02-25 | 385 | 387 | 382 | 386 | 45,000 | 3,860 |
| 2015-02-24 | 381 | 385 | 381 | 383 | 24,000 | 3,830 |
| 2015-02-23 | 388 | 388 | 380 | 382 | 47,000 | 3,820 |
| 2015-02-20 | 390 | 390 | 386 | 387 | 43,000 | 3,870 |
| 2015-02-19 | 387 | 390 | 386 | 390 | 45,000 | 3,900 |
| 2015-02-18 | 384 | 387 | 381 | 385 | 59,000 | 3,850 |
| 2015-02-17 | 379 | 381 | 376 | 381 | 41,000 | 3,810 |
| 2015-02-16 | 377 | 379 | 373 | 378 | 47,000 | 3,780 |
| 2015-02-13 | 378 | 378 | 372 | 374 | 32,000 | 3,740 |
| 2015-02-12 | 372 | 373 | 370 | 371 | 37,000 | 3,710 |
| 2015-02-10 | 367 | 374 | 367 | 369 | 21,000 | 3,690 |
| 2015-02-09 | 367 | 369 | 367 | 367 | 11,000 | 3,670 |
| 2015-02-06 | 369 | 370 | 366 | 367 | 29,000 | 3,670 |
| 2015-02-05 | 369 | 369 | 367 | 368 | 14,000 | 3,680 |
| 2015-02-04 | 366 | 369 | 365 | 369 | 26,000 | 3,690 |
| 2015-02-03 | 367 | 367 | 363 | 363 | 26,000 | 3,630 |
| 2015-02-02 | 369 | 370 | 367 | 367 | 29,000 | 3,670 |
| 2015-01-30 | 365 | 370 | 365 | 369 | 31,000 | 3,690 |
| 2015-01-29 | 370 | 371 | 365 | 365 | 32,000 | 3,650 |
| 2015-01-28 | 366 | 370 | 365 | 370 | 39,000 | 3,700 |
| 2015-01-27 | 366 | 374 | 366 | 369 | 59,000 | 3,690 |
| 2015-01-26 | 361 | 364 | 361 | 364 | 28,000 | 3,640 |
| 2015-01-23 | 357 | 362 | 357 | 362 | 29,000 | 3,620 |
| 2015-01-22 | 355 | 356 | 353 | 356 | 14,000 | 3,560 |
| 2015-01-21 | 353 | 355 | 352 | 355 | 24,000 | 3,550 |
| 2015-01-20 | 349 | 352 | 349 | 352 | 22,000 | 3,520 |
| 2015-01-19 | 347 | 351 | 347 | 350 | 15,000 | 3,500 |
| 2015-01-16 | 348 | 349 | 347 | 347 | 25,000 | 3,470 |
| 2015-01-15 | 349 | 352 | 349 | 351 | 23,000 | 3,510 |
| 2015-01-14 | 346 | 349 | 346 | 348 | 21,000 | 3,480 |
| 2015-01-13 | 347 | 348 | 345 | 345 | 36,000 | 3,450 |
| 2015-01-09 | 346 | 349 | 346 | 348 | 30,000 | 3,480 |
| 2015-01-08 | 346 | 348 | 346 | 346 | 26,000 | 3,460 |
| 2015-01-07 | 348 | 348 | 345 | 346 | 40,000 | 3,460 |
| 2015-01-06 | 352 | 352 | 348 | 349 | 34,000 | 3,490 |
| 2015-01-05 | 349 | 350 | 349 | 350 | 4,000 | 3,500 |
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