9046 神戸電鉄(株) の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 373 | 375 | 372 | 375 | 79,000 | 3,750 |
| 2016-12-29 | 372 | 373 | 371 | 372 | 54,000 | 3,720 |
| 2016-12-28 | 372 | 373 | 371 | 372 | 68,000 | 3,720 |
| 2016-12-27 | 371 | 372 | 371 | 372 | 35,000 | 3,720 |
| 2016-12-26 | 372 | 372 | 370 | 371 | 54,000 | 3,710 |
| 2016-12-22 | 372 | 372 | 370 | 372 | 32,000 | 3,720 |
| 2016-12-21 | 370 | 372 | 370 | 372 | 24,000 | 3,720 |
| 2016-12-20 | 372 | 372 | 369 | 371 | 53,000 | 3,710 |
| 2016-12-19 | 372 | 372 | 370 | 371 | 35,000 | 3,710 |
| 2016-12-16 | 372 | 372 | 369 | 372 | 36,000 | 3,720 |
| 2016-12-15 | 368 | 371 | 368 | 371 | 71,000 | 3,710 |
| 2016-12-14 | 372 | 372 | 370 | 370 | 13,000 | 3,700 |
| 2016-12-13 | 370 | 372 | 370 | 372 | 40,000 | 3,720 |
| 2016-12-12 | 371 | 373 | 369 | 370 | 69,000 | 3,700 |
| 2016-12-09 | 369 | 371 | 369 | 371 | 74,000 | 3,710 |
| 2016-12-08 | 369 | 370 | 368 | 370 | 52,000 | 3,700 |
| 2016-12-07 | 367 | 369 | 367 | 367 | 67,000 | 3,670 |
| 2016-12-06 | 367 | 369 | 365 | 365 | 65,000 | 3,650 |
| 2016-12-05 | 368 | 368 | 366 | 367 | 38,000 | 3,670 |
| 2016-12-02 | 369 | 370 | 368 | 368 | 33,000 | 3,680 |
| 2016-12-01 | 369 | 370 | 368 | 369 | 67,000 | 3,690 |
| 2016-11-30 | 368 | 369 | 368 | 368 | 18,000 | 3,680 |
| 2016-11-29 | 366 | 368 | 366 | 368 | 51,000 | 3,680 |
| 2016-11-28 | 365 | 368 | 365 | 368 | 49,000 | 3,680 |
| 2016-11-25 | 367 | 367 | 365 | 366 | 51,000 | 3,660 |
| 2016-11-24 | 365 | 366 | 365 | 366 | 25,000 | 3,660 |
| 2016-11-22 | 367 | 367 | 364 | 365 | 49,000 | 3,650 |
| 2016-11-21 | 367 | 367 | 364 | 366 | 51,000 | 3,660 |
| 2016-11-18 | 364 | 365 | 364 | 364 | 46,000 | 3,640 |
| 2016-11-17 | 362 | 364 | 362 | 363 | 69,000 | 3,630 |
| 2016-11-16 | 363 | 364 | 362 | 362 | 48,000 | 3,620 |
| 2016-11-15 | 362 | 363 | 361 | 362 | 49,000 | 3,620 |
| 2016-11-14 | 362 | 364 | 361 | 362 | 63,000 | 3,620 |
| 2016-11-11 | 362 | 364 | 361 | 362 | 65,000 | 3,620 |
| 2016-11-10 | 365 | 368 | 361 | 361 | 104,000 | 3,610 |
| 2016-11-09 | 368 | 368 | 360 | 360 | 181,000 | 3,600 |
| 2016-11-08 | 367 | 369 | 366 | 366 | 14,000 | 3,660 |
| 2016-11-07 | 368 | 368 | 366 | 366 | 27,000 | 3,660 |
| 2016-11-04 | 368 | 369 | 367 | 368 | 35,000 | 3,680 |
| 2016-11-02 | 372 | 372 | 368 | 369 | 58,000 | 3,690 |
| 2016-11-01 | 371 | 373 | 370 | 372 | 30,000 | 3,720 |
| 2016-10-31 | 373 | 373 | 369 | 370 | 48,000 | 3,700 |
| 2016-10-28 | 372 | 372 | 369 | 372 | 79,000 | 3,720 |
| 2016-10-27 | 370 | 374 | 368 | 372 | 48,000 | 3,720 |
| 2016-10-26 | 373 | 373 | 370 | 371 | 49,000 | 3,710 |
| 2016-10-25 | 371 | 373 | 371 | 373 | 54,000 | 3,730 |
| 2016-10-24 | 372 | 372 | 368 | 371 | 35,000 | 3,710 |
| 2016-10-21 | 372 | 372 | 369 | 372 | 25,000 | 3,720 |
| 2016-10-20 | 370 | 373 | 370 | 372 | 31,000 | 3,720 |
| 2016-10-19 | 368 | 370 | 368 | 370 | 32,000 | 3,700 |
| 2016-10-18 | 368 | 368 | 367 | 368 | 34,000 | 3,680 |
| 2016-10-17 | 367 | 368 | 366 | 367 | 39,000 | 3,670 |
| 2016-10-14 | 366 | 367 | 366 | 366 | 15,000 | 3,660 |
| 2016-10-13 | 367 | 367 | 365 | 366 | 18,000 | 3,660 |
| 2016-10-12 | 364 | 367 | 364 | 366 | 64,000 | 3,660 |
| 2016-10-11 | 365 | 365 | 364 | 364 | 26,000 | 3,640 |
| 2016-10-07 | 366 | 366 | 364 | 365 | 37,000 | 3,650 |
| 2016-10-06 | 366 | 367 | 366 | 366 | 26,000 | 3,660 |
| 2016-10-05 | 364 | 367 | 364 | 366 | 82,000 | 3,660 |
| 2016-10-04 | 365 | 365 | 363 | 365 | 47,000 | 3,650 |
| 2016-10-03 | 362 | 366 | 362 | 364 | 47,000 | 3,640 |
| 2016-09-30 | 363 | 363 | 361 | 361 | 60,000 | 3,610 |
| 2016-09-29 | 365 | 365 | 362 | 363 | 117,000 | 3,630 |
| 2016-09-28 | 368 | 368 | 362 | 364 | 349,000 | 3,640 |
| 2016-09-27 | 373 | 373 | 371 | 373 | 569,000 | 3,730 |
| 2016-09-26 | 372 | 372 | 370 | 372 | 257,000 | 3,720 |
| 2016-09-23 | 372 | 373 | 371 | 372 | 192,000 | 3,720 |
| 2016-09-21 | 370 | 372 | 369 | 372 | 176,000 | 3,720 |
| 2016-09-20 | 369 | 371 | 369 | 370 | 100,000 | 3,700 |
| 2016-09-16 | 371 | 371 | 370 | 370 | 74,000 | 3,700 |
| 2016-09-15 | 370 | 371 | 370 | 371 | 161,000 | 3,710 |
| 2016-09-14 | 369 | 372 | 369 | 372 | 102,000 | 3,720 |
| 2016-09-13 | 368 | 370 | 368 | 369 | 91,000 | 3,690 |
| 2016-09-12 | 368 | 369 | 367 | 369 | 127,000 | 3,690 |
| 2016-09-09 | 369 | 369 | 368 | 368 | 61,000 | 3,680 |
| 2016-09-08 | 368 | 371 | 368 | 371 | 126,000 | 3,710 |
| 2016-09-07 | 367 | 370 | 367 | 369 | 58,000 | 3,690 |
| 2016-09-06 | 367 | 369 | 367 | 369 | 27,000 | 3,690 |
| 2016-09-05 | 367 | 369 | 367 | 367 | 23,000 | 3,670 |
| 2016-09-02 | 367 | 368 | 366 | 367 | 29,000 | 3,670 |
| 2016-09-01 | 366 | 367 | 366 | 366 | 32,000 | 3,660 |
| 2016-08-31 | 367 | 367 | 366 | 366 | 34,000 | 3,660 |
| 2016-08-30 | 366 | 368 | 366 | 367 | 15,000 | 3,670 |
| 2016-08-29 | 365 | 369 | 365 | 367 | 41,000 | 3,670 |
| 2016-08-26 | 365 | 366 | 363 | 364 | 33,000 | 3,640 |
| 2016-08-25 | 364 | 366 | 363 | 364 | 47,000 | 3,640 |
| 2016-08-24 | 363 | 364 | 362 | 363 | 30,000 | 3,630 |
| 2016-08-23 | 365 | 365 | 363 | 363 | 50,000 | 3,630 |
| 2016-08-22 | 362 | 365 | 362 | 364 | 25,000 | 3,640 |
| 2016-08-19 | 364 | 364 | 362 | 362 | 26,000 | 3,620 |
| 2016-08-18 | 363 | 364 | 363 | 363 | 37,000 | 3,630 |
| 2016-08-17 | 365 | 365 | 363 | 364 | 45,000 | 3,640 |
| 2016-08-16 | 366 | 366 | 364 | 364 | 38,000 | 3,640 |
| 2016-08-15 | 365 | 367 | 365 | 366 | 7,000 | 3,660 |
| 2016-08-12 | 366 | 366 | 365 | 365 | 26,000 | 3,650 |
| 2016-08-10 | 365 | 365 | 364 | 364 | 12,000 | 3,640 |
| 2016-08-09 | 366 | 367 | 365 | 365 | 15,000 | 3,650 |
| 2016-08-08 | 364 | 367 | 363 | 366 | 27,000 | 3,660 |
| 2016-08-05 | 362 | 364 | 362 | 363 | 16,000 | 3,630 |
| 2016-08-04 | 363 | 363 | 362 | 363 | 14,000 | 3,630 |
| 2016-08-03 | 363 | 364 | 363 | 363 | 14,000 | 3,630 |
| 2016-08-02 | 366 | 368 | 364 | 364 | 39,000 | 3,640 |
| 2016-08-01 | 366 | 366 | 363 | 366 | 26,000 | 3,660 |
| 2016-07-29 | 368 | 368 | 362 | 366 | 46,000 | 3,660 |
| 2016-07-28 | 362 | 366 | 362 | 366 | 30,000 | 3,660 |
| 2016-07-27 | 363 | 366 | 363 | 364 | 30,000 | 3,640 |
| 2016-07-26 | 362 | 365 | 362 | 363 | 19,000 | 3,630 |
| 2016-07-25 | 361 | 365 | 361 | 363 | 21,000 | 3,630 |
| 2016-07-22 | 362 | 364 | 361 | 362 | 52,000 | 3,620 |
| 2016-07-21 | 366 | 366 | 361 | 364 | 20,000 | 3,640 |
| 2016-07-20 | 364 | 366 | 364 | 366 | 27,000 | 3,660 |
| 2016-07-19 | 364 | 365 | 364 | 365 | 16,000 | 3,650 |
| 2016-07-15 | 364 | 366 | 363 | 364 | 30,000 | 3,640 |
| 2016-07-14 | 365 | 366 | 364 | 364 | 31,000 | 3,640 |
| 2016-07-13 | 365 | 365 | 363 | 365 | 13,000 | 3,650 |
| 2016-07-12 | 363 | 365 | 362 | 363 | 33,000 | 3,630 |
| 2016-07-11 | 361 | 363 | 360 | 363 | 35,000 | 3,630 |
| 2016-07-08 | 363 | 366 | 361 | 361 | 43,000 | 3,610 |
| 2016-07-07 | 361 | 363 | 360 | 361 | 34,000 | 3,610 |
| 2016-07-06 | 362 | 364 | 361 | 361 | 33,000 | 3,610 |
| 2016-07-05 | 365 | 366 | 361 | 363 | 28,000 | 3,630 |
| 2016-07-04 | 366 | 366 | 364 | 366 | 10,000 | 3,660 |
| 2016-07-01 | 366 | 367 | 365 | 366 | 17,000 | 3,660 |
| 2016-06-30 | 367 | 367 | 364 | 364 | 13,000 | 3,640 |
| 2016-06-29 | 364 | 367 | 363 | 366 | 25,000 | 3,660 |
| 2016-06-28 | 359 | 363 | 356 | 360 | 66,000 | 3,600 |
| 2016-06-27 | 361 | 363 | 358 | 361 | 60,000 | 3,610 |
| 2016-06-24 | 367 | 367 | 356 | 358 | 119,000 | 3,580 |
| 2016-06-23 | 364 | 367 | 364 | 366 | 19,000 | 3,660 |
| 2016-06-22 | 363 | 366 | 361 | 366 | 32,000 | 3,660 |
| 2016-06-21 | 359 | 362 | 359 | 362 | 17,000 | 3,620 |
| 2016-06-20 | 358 | 362 | 358 | 359 | 29,000 | 3,590 |
| 2016-06-17 | 360 | 360 | 357 | 357 | 27,000 | 3,570 |
| 2016-06-16 | 360 | 360 | 358 | 358 | 25,000 | 3,580 |
| 2016-06-15 | 360 | 361 | 359 | 359 | 30,000 | 3,590 |
| 2016-06-14 | 363 | 364 | 360 | 361 | 26,000 | 3,610 |
| 2016-06-13 | 362 | 362 | 359 | 359 | 26,000 | 3,590 |
| 2016-06-10 | 366 | 366 | 362 | 362 | 65,000 | 3,620 |
| 2016-06-09 | 366 | 366 | 360 | 362 | 39,000 | 3,620 |
| 2016-06-08 | 368 | 368 | 364 | 366 | 23,000 | 3,660 |
| 2016-06-07 | 365 | 369 | 365 | 368 | 37,000 | 3,680 |
| 2016-06-06 | 365 | 365 | 365 | 365 | 23,000 | 3,650 |
| 2016-06-03 | 364 | 366 | 362 | 366 | 51,000 | 3,660 |
| 2016-06-02 | 367 | 367 | 364 | 364 | 10,000 | 3,640 |
| 2016-06-01 | 367 | 367 | 366 | 367 | 11,000 | 3,670 |
| 2016-05-31 | 366 | 367 | 366 | 366 | 9,000 | 3,660 |
| 2016-05-30 | 366 | 367 | 365 | 365 | 31,000 | 3,650 |
| 2016-05-27 | 365 | 365 | 362 | 365 | 17,000 | 3,650 |
| 2016-05-26 | 365 | 365 | 364 | 364 | 15,000 | 3,640 |
| 2016-05-25 | 365 | 366 | 362 | 365 | 16,000 | 3,650 |
| 2016-05-24 | 363 | 364 | 363 | 363 | 14,000 | 3,630 |
| 2016-05-23 | 363 | 364 | 363 | 363 | 19,000 | 3,630 |
| 2016-05-20 | 360 | 363 | 360 | 363 | 7,000 | 3,630 |
| 2016-05-19 | 359 | 362 | 359 | 360 | 32,000 | 3,600 |
| 2016-05-18 | 360 | 362 | 360 | 361 | 7,000 | 3,610 |
| 2016-05-17 | 359 | 362 | 358 | 359 | 23,000 | 3,590 |
| 2016-05-16 | 358 | 358 | 358 | 358 | 4,000 | 3,580 |
| 2016-05-13 | 359 | 359 | 356 | 356 | 30,000 | 3,560 |
| 2016-05-12 | 362 | 362 | 359 | 359 | 6,000 | 3,590 |
| 2016-05-11 | 363 | 363 | 359 | 361 | 24,000 | 3,610 |
| 2016-05-10 | 359 | 365 | 359 | 362 | 35,000 | 3,620 |
| 2016-05-09 | 360 | 362 | 359 | 359 | 13,000 | 3,590 |
| 2016-05-06 | 359 | 360 | 359 | 360 | 29,000 | 3,600 |
| 2016-05-02 | 360 | 362 | 358 | 358 | 50,000 | 3,580 |
| 2016-04-28 | 364 | 366 | 362 | 362 | 44,000 | 3,620 |
| 2016-04-27 | 363 | 367 | 363 | 363 | 41,000 | 3,630 |
| 2016-04-26 | 368 | 368 | 365 | 367 | 37,000 | 3,670 |
| 2016-04-25 | 368 | 368 | 366 | 368 | 14,000 | 3,680 |
| 2016-04-22 | 366 | 368 | 364 | 368 | 47,000 | 3,680 |
| 2016-04-21 | 363 | 366 | 363 | 366 | 60,000 | 3,660 |
| 2016-04-20 | 363 | 364 | 363 | 363 | 50,000 | 3,630 |
| 2016-04-19 | 363 | 363 | 362 | 363 | 13,000 | 3,630 |
| 2016-04-18 | 357 | 361 | 357 | 359 | 27,000 | 3,590 |
| 2016-04-15 | 362 | 363 | 358 | 362 | 40,000 | 3,620 |
| 2016-04-14 | 361 | 362 | 359 | 362 | 36,000 | 3,620 |
| 2016-04-13 | 360 | 361 | 357 | 359 | 43,000 | 3,590 |
| 2016-04-12 | 355 | 360 | 355 | 358 | 40,000 | 3,580 |
| 2016-04-11 | 355 | 355 | 354 | 355 | 11,000 | 3,550 |
| 2016-04-08 | 353 | 358 | 353 | 355 | 49,000 | 3,550 |
| 2016-04-07 | 354 | 355 | 353 | 354 | 29,000 | 3,540 |
| 2016-04-06 | 357 | 357 | 352 | 355 | 58,000 | 3,550 |
| 2016-04-05 | 357 | 357 | 355 | 355 | 24,000 | 3,550 |
| 2016-04-04 | 355 | 359 | 355 | 359 | 45,000 | 3,590 |
| 2016-04-01 | 356 | 358 | 354 | 354 | 76,000 | 3,540 |
| 2016-03-31 | 358 | 360 | 357 | 357 | 49,000 | 3,570 |
| 2016-03-30 | 360 | 360 | 356 | 357 | 50,000 | 3,570 |
| 2016-03-29 | 362 | 362 | 357 | 360 | 178,000 | 3,600 |
| 2016-03-28 | 368 | 368 | 363 | 365 | 609,000 | 3,650 |
| 2016-03-25 | 367 | 368 | 366 | 368 | 138,000 | 3,680 |
| 2016-03-24 | 368 | 369 | 367 | 367 | 52,000 | 3,670 |
| 2016-03-23 | 369 | 369 | 367 | 368 | 60,000 | 3,680 |
| 2016-03-22 | 368 | 369 | 367 | 368 | 84,000 | 3,680 |
| 2016-03-18 | 368 | 368 | 366 | 367 | 60,000 | 3,670 |
| 2016-03-17 | 367 | 368 | 366 | 368 | 61,000 | 3,680 |
| 2016-03-16 | 366 | 368 | 366 | 366 | 29,000 | 3,660 |
| 2016-03-15 | 364 | 367 | 364 | 366 | 73,000 | 3,660 |
| 2016-03-14 | 364 | 368 | 363 | 363 | 70,000 | 3,630 |
| 2016-03-11 | 360 | 364 | 360 | 363 | 98,000 | 3,630 |
| 2016-03-10 | 362 | 362 | 360 | 361 | 25,000 | 3,610 |
| 2016-03-09 | 359 | 361 | 359 | 361 | 18,000 | 3,610 |
| 2016-03-08 | 361 | 361 | 358 | 359 | 41,000 | 3,590 |
| 2016-03-07 | 362 | 362 | 361 | 361 | 12,000 | 3,610 |
| 2016-03-04 | 363 | 364 | 361 | 363 | 32,000 | 3,630 |
| 2016-03-03 | 359 | 364 | 359 | 364 | 34,000 | 3,640 |
| 2016-03-02 | 359 | 362 | 359 | 362 | 38,000 | 3,620 |
| 2016-03-01 | 359 | 359 | 356 | 357 | 42,000 | 3,570 |
| 2016-02-29 | 366 | 367 | 361 | 361 | 51,000 | 3,610 |
| 2016-02-26 | 358 | 364 | 357 | 361 | 51,000 | 3,610 |
| 2016-02-25 | 357 | 358 | 356 | 358 | 37,000 | 3,580 |
| 2016-02-24 | 354 | 356 | 352 | 354 | 59,000 | 3,540 |
| 2016-02-23 | 356 | 356 | 354 | 354 | 15,000 | 3,540 |
| 2016-02-22 | 352 | 355 | 352 | 355 | 44,000 | 3,550 |
| 2016-02-19 | 356 | 356 | 352 | 353 | 65,000 | 3,530 |
| 2016-02-18 | 354 | 357 | 354 | 356 | 34,000 | 3,560 |
| 2016-02-17 | 353 | 354 | 351 | 352 | 31,000 | 3,520 |
| 2016-02-16 | 352 | 355 | 350 | 352 | 61,000 | 3,520 |
| 2016-02-15 | 353 | 355 | 352 | 354 | 43,000 | 3,540 |
| 2016-02-12 | 354 | 356 | 350 | 350 | 89,000 | 3,500 |
| 2016-02-10 | 358 | 358 | 354 | 354 | 37,000 | 3,540 |
| 2016-02-09 | 357 | 360 | 355 | 356 | 51,000 | 3,560 |
| 2016-02-08 | 356 | 360 | 355 | 360 | 36,000 | 3,600 |
| 2016-02-05 | 356 | 358 | 355 | 357 | 46,000 | 3,570 |
| 2016-02-04 | 358 | 362 | 357 | 357 | 32,000 | 3,570 |
| 2016-02-03 | 357 | 360 | 357 | 358 | 30,000 | 3,580 |
| 2016-02-02 | 362 | 362 | 360 | 360 | 21,000 | 3,600 |
| 2016-02-01 | 362 | 363 | 359 | 362 | 43,000 | 3,620 |
| 2016-01-29 | 358 | 360 | 358 | 360 | 21,000 | 3,600 |
| 2016-01-28 | 357 | 361 | 357 | 360 | 30,000 | 3,600 |
| 2016-01-27 | 358 | 360 | 358 | 359 | 35,000 | 3,590 |
| 2016-01-26 | 354 | 358 | 354 | 357 | 21,000 | 3,570 |
| 2016-01-25 | 355 | 358 | 354 | 358 | 34,000 | 3,580 |
| 2016-01-22 | 348 | 352 | 344 | 352 | 87,000 | 3,520 |
| 2016-01-21 | 352 | 353 | 341 | 342 | 109,000 | 3,420 |
| 2016-01-20 | 353 | 354 | 351 | 352 | 36,000 | 3,520 |
| 2016-01-19 | 353 | 354 | 352 | 352 | 20,000 | 3,520 |
| 2016-01-18 | 354 | 355 | 353 | 354 | 38,000 | 3,540 |
| 2016-01-15 | 355 | 359 | 355 | 356 | 25,000 | 3,560 |
| 2016-01-14 | 353 | 353 | 353 | 353 | 57,000 | 3,530 |
| 2016-01-13 | 353 | 358 | 353 | 356 | 32,000 | 3,560 |
| 2016-01-12 | 353 | 354 | 351 | 351 | 60,000 | 3,510 |
| 2016-01-08 | 355 | 356 | 353 | 353 | 59,000 | 3,530 |
| 2016-01-07 | 359 | 359 | 355 | 355 | 42,000 | 3,550 |
| 2016-01-06 | 361 | 361 | 358 | 360 | 30,000 | 3,600 |
| 2016-01-05 | 360 | 362 | 360 | 361 | 25,000 | 3,610 |
| 2016-01-04 | 362 | 362 | 360 | 360 | 23,000 | 3,600 |
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