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
2016-12-3037337537237579,0003,750
2016-12-2937237337137254,0003,720
2016-12-2837237337137268,0003,720
2016-12-2737137237137235,0003,720
2016-12-2637237237037154,0003,710
2016-12-2237237237037232,0003,720
2016-12-2137037237037224,0003,720
2016-12-2037237236937153,0003,710
2016-12-1937237237037135,0003,710
2016-12-1637237236937236,0003,720
2016-12-1536837136837171,0003,710
2016-12-1437237237037013,0003,700
2016-12-1337037237037240,0003,720
2016-12-1237137336937069,0003,700
2016-12-0936937136937174,0003,710
2016-12-0836937036837052,0003,700
2016-12-0736736936736767,0003,670
2016-12-0636736936536565,0003,650
2016-12-0536836836636738,0003,670
2016-12-0236937036836833,0003,680
2016-12-0136937036836967,0003,690
2016-11-3036836936836818,0003,680
2016-11-2936636836636851,0003,680
2016-11-2836536836536849,0003,680
2016-11-2536736736536651,0003,660
2016-11-2436536636536625,0003,660
2016-11-2236736736436549,0003,650
2016-11-2136736736436651,0003,660
2016-11-1836436536436446,0003,640
2016-11-1736236436236369,0003,630
2016-11-1636336436236248,0003,620
2016-11-1536236336136249,0003,620
2016-11-1436236436136263,0003,620
2016-11-1136236436136265,0003,620
2016-11-10365368361361104,0003,610
2016-11-09368368360360181,0003,600
2016-11-0836736936636614,0003,660
2016-11-0736836836636627,0003,660
2016-11-0436836936736835,0003,680
2016-11-0237237236836958,0003,690
2016-11-0137137337037230,0003,720
2016-10-3137337336937048,0003,700
2016-10-2837237236937279,0003,720
2016-10-2737037436837248,0003,720
2016-10-2637337337037149,0003,710
2016-10-2537137337137354,0003,730
2016-10-2437237236837135,0003,710
2016-10-2137237236937225,0003,720
2016-10-2037037337037231,0003,720
2016-10-1936837036837032,0003,700
2016-10-1836836836736834,0003,680
2016-10-1736736836636739,0003,670
2016-10-1436636736636615,0003,660
2016-10-1336736736536618,0003,660
2016-10-1236436736436664,0003,660
2016-10-1136536536436426,0003,640
2016-10-0736636636436537,0003,650
2016-10-0636636736636626,0003,660
2016-10-0536436736436682,0003,660
2016-10-0436536536336547,0003,650
2016-10-0336236636236447,0003,640
2016-09-3036336336136160,0003,610
2016-09-29365365362363117,0003,630
2016-09-28368368362364349,0003,640
2016-09-27373373371373569,0003,730
2016-09-26372372370372257,0003,720
2016-09-23372373371372192,0003,720
2016-09-21370372369372176,0003,720
2016-09-20369371369370100,0003,700
2016-09-1637137137037074,0003,700
2016-09-15370371370371161,0003,710
2016-09-14369372369372102,0003,720
2016-09-1336837036836991,0003,690
2016-09-12368369367369127,0003,690
2016-09-0936936936836861,0003,680
2016-09-08368371368371126,0003,710
2016-09-0736737036736958,0003,690
2016-09-0636736936736927,0003,690
2016-09-0536736936736723,0003,670
2016-09-0236736836636729,0003,670
2016-09-0136636736636632,0003,660
2016-08-3136736736636634,0003,660
2016-08-3036636836636715,0003,670
2016-08-2936536936536741,0003,670
2016-08-2636536636336433,0003,640
2016-08-2536436636336447,0003,640
2016-08-2436336436236330,0003,630
2016-08-2336536536336350,0003,630
2016-08-2236236536236425,0003,640
2016-08-1936436436236226,0003,620
2016-08-1836336436336337,0003,630
2016-08-1736536536336445,0003,640
2016-08-1636636636436438,0003,640
2016-08-153653673653667,0003,660
2016-08-1236636636536526,0003,650
2016-08-1036536536436412,0003,640
2016-08-0936636736536515,0003,650
2016-08-0836436736336627,0003,660
2016-08-0536236436236316,0003,630
2016-08-0436336336236314,0003,630
2016-08-0336336436336314,0003,630
2016-08-0236636836436439,0003,640
2016-08-0136636636336626,0003,660
2016-07-2936836836236646,0003,660
2016-07-2836236636236630,0003,660
2016-07-2736336636336430,0003,640
2016-07-2636236536236319,0003,630
2016-07-2536136536136321,0003,630
2016-07-2236236436136252,0003,620
2016-07-2136636636136420,0003,640
2016-07-2036436636436627,0003,660
2016-07-1936436536436516,0003,650
2016-07-1536436636336430,0003,640
2016-07-1436536636436431,0003,640
2016-07-1336536536336513,0003,650
2016-07-1236336536236333,0003,630
2016-07-1136136336036335,0003,630
2016-07-0836336636136143,0003,610
2016-07-0736136336036134,0003,610
2016-07-0636236436136133,0003,610
2016-07-0536536636136328,0003,630
2016-07-0436636636436610,0003,660
2016-07-0136636736536617,0003,660
2016-06-3036736736436413,0003,640
2016-06-2936436736336625,0003,660
2016-06-2835936335636066,0003,600
2016-06-2736136335836160,0003,610
2016-06-24367367356358119,0003,580
2016-06-2336436736436619,0003,660
2016-06-2236336636136632,0003,660
2016-06-2135936235936217,0003,620
2016-06-2035836235835929,0003,590
2016-06-1736036035735727,0003,570
2016-06-1636036035835825,0003,580
2016-06-1536036135935930,0003,590
2016-06-1436336436036126,0003,610
2016-06-1336236235935926,0003,590
2016-06-1036636636236265,0003,620
2016-06-0936636636036239,0003,620
2016-06-0836836836436623,0003,660
2016-06-0736536936536837,0003,680
2016-06-0636536536536523,0003,650
2016-06-0336436636236651,0003,660
2016-06-0236736736436410,0003,640
2016-06-0136736736636711,0003,670
2016-05-313663673663669,0003,660
2016-05-3036636736536531,0003,650
2016-05-2736536536236517,0003,650
2016-05-2636536536436415,0003,640
2016-05-2536536636236516,0003,650
2016-05-2436336436336314,0003,630
2016-05-2336336436336319,0003,630
2016-05-203603633603637,0003,630
2016-05-1935936235936032,0003,600
2016-05-183603623603617,0003,610
2016-05-1735936235835923,0003,590
2016-05-163583583583584,0003,580
2016-05-1335935935635630,0003,560
2016-05-123623623593596,0003,590
2016-05-1136336335936124,0003,610
2016-05-1035936535936235,0003,620
2016-05-0936036235935913,0003,590
2016-05-0635936035936029,0003,600
2016-05-0236036235835850,0003,580
2016-04-2836436636236244,0003,620
2016-04-2736336736336341,0003,630
2016-04-2636836836536737,0003,670
2016-04-2536836836636814,0003,680
2016-04-2236636836436847,0003,680
2016-04-2136336636336660,0003,660
2016-04-2036336436336350,0003,630
2016-04-1936336336236313,0003,630
2016-04-1835736135735927,0003,590
2016-04-1536236335836240,0003,620
2016-04-1436136235936236,0003,620
2016-04-1336036135735943,0003,590
2016-04-1235536035535840,0003,580
2016-04-1135535535435511,0003,550
2016-04-0835335835335549,0003,550
2016-04-0735435535335429,0003,540
2016-04-0635735735235558,0003,550
2016-04-0535735735535524,0003,550
2016-04-0435535935535945,0003,590
2016-04-0135635835435476,0003,540
2016-03-3135836035735749,0003,570
2016-03-3036036035635750,0003,570
2016-03-29362362357360178,0003,600
2016-03-28368368363365609,0003,650
2016-03-25367368366368138,0003,680
2016-03-2436836936736752,0003,670
2016-03-2336936936736860,0003,680
2016-03-2236836936736884,0003,680
2016-03-1836836836636760,0003,670
2016-03-1736736836636861,0003,680
2016-03-1636636836636629,0003,660
2016-03-1536436736436673,0003,660
2016-03-1436436836336370,0003,630
2016-03-1136036436036398,0003,630
2016-03-1036236236036125,0003,610
2016-03-0935936135936118,0003,610
2016-03-0836136135835941,0003,590
2016-03-0736236236136112,0003,610
2016-03-0436336436136332,0003,630
2016-03-0335936435936434,0003,640
2016-03-0235936235936238,0003,620
2016-03-0135935935635742,0003,570
2016-02-2936636736136151,0003,610
2016-02-2635836435736151,0003,610
2016-02-2535735835635837,0003,580
2016-02-2435435635235459,0003,540
2016-02-2335635635435415,0003,540
2016-02-2235235535235544,0003,550
2016-02-1935635635235365,0003,530
2016-02-1835435735435634,0003,560
2016-02-1735335435135231,0003,520
2016-02-1635235535035261,0003,520
2016-02-1535335535235443,0003,540
2016-02-1235435635035089,0003,500
2016-02-1035835835435437,0003,540
2016-02-0935736035535651,0003,560
2016-02-0835636035536036,0003,600
2016-02-0535635835535746,0003,570
2016-02-0435836235735732,0003,570
2016-02-0335736035735830,0003,580
2016-02-0236236236036021,0003,600
2016-02-0136236335936243,0003,620
2016-01-2935836035836021,0003,600
2016-01-2835736135736030,0003,600
2016-01-2735836035835935,0003,590
2016-01-2635435835435721,0003,570
2016-01-2535535835435834,0003,580
2016-01-2234835234435287,0003,520
2016-01-21352353341342109,0003,420
2016-01-2035335435135236,0003,520
2016-01-1935335435235220,0003,520
2016-01-1835435535335438,0003,540
2016-01-1535535935535625,0003,560
2016-01-1435335335335357,0003,530
2016-01-1335335835335632,0003,560
2016-01-1235335435135160,0003,510
2016-01-0835535635335359,0003,530
2016-01-0735935935535542,0003,550
2016-01-0636136135836030,0003,600
2016-01-0536036236036125,0003,610
2016-01-0436236236036023,0003,600

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