神戸電鉄(9046)の株価時系列情報
神戸電鉄(9046)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1985/12/28 | 610 | 612 | 610 | 612 | 3,996 |
| 1985/12/27 | 611 | 611 | 611 | 611 | 8,992 |
| 1985/12/26 | 611 | 611 | 607 | 611 | 14,986 |
| 1985/12/25 | 611 | 611 | 607 | 611 | 13,987 |
| 1985/12/24 | 626 | 626 | 611 | 611 | 15,985 |
| 1985/12/23 | 616 | 621 | 616 | 616 | 6,993 |
| 1985/12/21 | 613 | 613 | 613 | 613 | 6,993 |
| 1985/12/20 | 621 | 621 | 621 | 621 | 5,994 |
| 1985/12/19 | 611 | 613 | 611 | 613 | 4,995 |
| 1985/12/18 | 611 | 611 | 611 | 611 | 1,998 |
| 1985/12/17 | 611 | 621 | 606 | 611 | 8,992 |
| 1985/12/16 | 611 | 621 | 611 | 621 | 3,996 |
| 1985/12/13 | 611 | 622 | 611 | 621 | 6,993 |
| 1985/12/12 | 621 | 621 | 611 | 611 | 7,992 |
| 1985/12/11 | 621 | 621 | 611 | 621 | 13,987 |
| 1985/12/10 | 621 | 621 | 621 | 621 | 21,979 |
| 1985/12/09 | 626 | 626 | 621 | 621 | 11,989 |
| 1985/12/07 | 626 | 626 | 626 | 626 | 6,993 |
| 1985/12/06 | 626 | 629 | 626 | 629 | 13,987 |
| 1985/12/05 | 628 | 628 | 626 | 626 | 7,992 |
| 1985/12/04 | 627 | 628 | 627 | 628 | 4,995 |
| 1985/12/03 | 626 | 627 | 626 | 627 | 2,997 |
| 1985/12/02 | 623 | 626 | 623 | 626 | 5,994 |
| 1985/11/30 | 622 | 622 | 622 | 622 | 8,992 |
| 1985/11/29 | 629 | 629 | 629 | 629 | 1,998 |
| 1985/11/28 | 631 | 631 | 631 | 631 | 4,995 |
| 1985/11/27 | 631 | 632 | 631 | 632 | 11,989 |
| 1985/11/26 | 621 | 631 | 621 | 631 | 15,985 |
| 1985/11/25 | 631 | 631 | 621 | 621 | 3,996 |
| 1985/11/22 | 631 | 631 | 626 | 626 | 8,992 |
| 1985/11/21 | 626 | 626 | 626 | 626 | 1,998 |
| 1985/11/20 | 631 | 631 | 621 | 621 | 2,997 |
| 1985/11/19 | 631 | 631 | 631 | 631 | 1,998 |
| 1985/11/18 | 621 | 631 | 621 | 631 | 4,995 |
| 1985/11/16 | 631 | 636 | 621 | 621 | 7,992 |
| 1985/11/15 | 621 | 631 | 621 | 631 | 10,990 |
| 1985/11/14 | 631 | 631 | 611 | 611 | 4,995 |
| 1985/11/13 | 611 | 613 | 611 | 613 | 5,994 |
| 1985/11/12 | 612 | 621 | 611 | 621 | 11,989 |
| 1985/11/11 | 631 | 631 | 606 | 606 | 6,993 |
| 1985/11/08 | 631 | 631 | 631 | 631 | 12,988 |
| 1985/11/07 | 641 | 641 | 641 | 641 | 290,726 |
| 1985/11/06 | 641 | 641 | 638 | 641 | 2,997 |
| 1985/11/05 | 641 | 641 | 641 | 641 | 2,997 |
| 1985/11/02 | 651 | 651 | 651 | 651 | 999 |
| 1985/11/01 | 641 | 661 | 638 | 661 | 5,994 |
| 1985/10/31 | 638 | 638 | 638 | 638 | 999 |
| 1985/10/30 | 641 | 641 | 639 | 641 | 9,991 |
| 1985/10/29 | 641 | 641 | 641 | 641 | 1,998 |
| 1985/10/28 | 641 | 643 | 641 | 641 | 5,994 |
| 1985/10/26 | 651 | 651 | 641 | 641 | 8,992 |
| 1985/10/25 | 651 | 651 | 651 | 651 | 4,995 |
| 1985/10/24 | 655 | 661 | 651 | 651 | 6,993 |
| 1985/10/23 | 661 | 661 | 661 | 661 | 4,995 |
| 1985/10/22 | 661 | 661 | 661 | 661 | 2,997 |
| 1985/10/19 | 671 | 671 | 661 | 661 | 9,991 |
| 1985/10/18 | 671 | 671 | 671 | 671 | 2,997 |
| 1985/10/17 | 661 | 671 | 661 | 671 | 8,992 |
| 1985/10/16 | 671 | 671 | 671 | 671 | 7,992 |
| 1985/10/15 | 681 | 685 | 671 | 671 | 3,996 |
| 1985/10/14 | 671 | 671 | 671 | 671 | 999 |
| 1985/10/11 | 672 | 672 | 671 | 671 | 1,998 |
| 1985/10/09 | 671 | 671 | 671 | 671 | 2,997 |
| 1985/10/08 | 686 | 686 | 671 | 686 | 8,992 |
| 1985/10/07 | 686 | 686 | 686 | 686 | 3,996 |
| 1985/10/05 | 686 | 686 | 686 | 686 | 1,998 |
| 1985/10/04 | 671 | 691 | 671 | 677 | 8,992 |
| 1985/10/03 | 711 | 711 | 706 | 706 | 2,997 |
| 1985/10/02 | 671 | 691 | 671 | 691 | 11,989 |
| 1985/10/01 | 674 | 674 | 671 | 671 | 8,992 |
| 1985/09/30 | 671 | 676 | 665 | 676 | 5,994 |
| 1985/09/28 | 651 | 651 | 651 | 651 | 2,997 |
| 1985/09/27 | 651 | 651 | 651 | 651 | 9,991 |
| 1985/09/26 | 637 | 637 | 636 | 636 | 1,998 |
| 1985/09/26 | 1 -> 1.13 分割 | ||||
| 1985/09/25 | 698 | 703 | 683 | 688 | 22,898 |
| 1985/09/24 | 704 | 704 | 703 | 703 | 16,924 |
| 1985/09/21 | 708 | 708 | 703 | 703 | 3,982 |
| 1985/09/20 | 708 | 708 | 703 | 703 | 20,906 |
| 1985/09/19 | 706 | 708 | 705 | 707 | 12,942 |
| 1985/09/18 | 713 | 713 | 706 | 713 | 11,947 |
| 1985/09/17 | 723 | 723 | 713 | 713 | 2,987 |
| 1985/09/13 | 706 | 713 | 706 | 713 | 3,982 |
| 1985/09/12 | 704 | 705 | 704 | 705 | 7,964 |
| 1985/09/11 | 713 | 713 | 703 | 703 | 11,947 |
| 1985/09/10 | 713 | 723 | 713 | 723 | 5,973 |
| 1985/09/09 | 713 | 713 | 703 | 703 | 13,938 |
| 1985/09/07 | 720 | 720 | 720 | 720 | 2,987 |
| 1985/09/06 | 718 | 718 | 714 | 718 | 10,951 |
| 1985/09/05 | 720 | 720 | 718 | 718 | 7,964 |
| 1985/09/04 | 718 | 723 | 718 | 718 | 9,955 |
| 1985/09/03 | 718 | 718 | 718 | 718 | 4,978 |
| 1985/09/02 | 713 | 718 | 713 | 718 | 3,982 |
| 1985/08/31 | 718 | 723 | 713 | 713 | 5,973 |
| 1985/08/30 | 733 | 733 | 723 | 723 | 9,955 |
| 1985/08/29 | 723 | 733 | 723 | 733 | 12,942 |
| 1985/08/28 | 718 | 723 | 718 | 723 | 5,973 |
| 1985/08/27 | 723 | 723 | 713 | 713 | 6,969 |
| 1985/08/26 | 723 | 723 | 723 | 723 | 11,947 |
| 1985/08/24 | 727 | 732 | 723 | 723 | 2,987 |
| 1985/08/23 | 729 | 729 | 727 | 727 | 8,960 |
| 1985/08/22 | 723 | 726 | 723 | 725 | 6,969 |
| 1985/08/21 | 723 | 724 | 723 | 724 | 1,991 |
| 1985/08/20 | 733 | 733 | 723 | 723 | 4,978 |
| 1985/08/19 | 738 | 738 | 738 | 738 | 7,964 |
| 1985/08/17 | 728 | 728 | 728 | 728 | 2,987 |
| 1985/08/16 | 733 | 733 | 723 | 733 | 8,960 |
| 1985/08/15 | 738 | 738 | 733 | 733 | 5,973 |
| 1985/08/14 | 739 | 743 | 738 | 738 | 11,947 |
| 1985/08/13 | 733 | 738 | 733 | 738 | 10,951 |
| 1985/08/12 | 733 | 741 | 733 | 733 | 12,942 |
| 1985/08/09 | 738 | 738 | 738 | 738 | 2,987 |
| 1985/08/08 | 723 | 726 | 723 | 723 | 7,964 |
| 1985/08/07 | 724 | 724 | 723 | 723 | 6,969 |
| 1985/08/06 | 728 | 728 | 728 | 728 | 2,987 |
| 1985/08/05 | 743 | 743 | 723 | 733 | 8,960 |
| 1985/08/03 | 723 | 743 | 723 | 743 | 8,960 |
| 1985/08/02 | 728 | 728 | 723 | 723 | 11,947 |
| 1985/08/01 | 703 | 703 | 703 | 703 | 6,969 |
| 1985/07/31 | 703 | 703 | 703 | 703 | 4,978 |
| 1985/07/30 | 703 | 703 | 703 | 703 | 8,960 |
| 1985/07/29 | 713 | 713 | 699 | 699 | 25,884 |
| 1985/07/27 | 713 | 713 | 713 | 713 | 8,960 |
| 1985/07/26 | 723 | 723 | 713 | 713 | 4,978 |
| 1985/07/25 | 733 | 743 | 723 | 723 | 5,973 |
| 1985/07/24 | 713 | 718 | 713 | 718 | 7,964 |
| 1985/07/23 | 723 | 731 | 713 | 713 | 8,960 |
| 1985/07/22 | 728 | 729 | 719 | 728 | 11,947 |
| 1985/07/20 | 723 | 723 | 723 | 723 | 1,991 |
| 1985/07/18 | 713 | 713 | 713 | 713 | 8,960 |
| 1985/07/17 | 713 | 713 | 713 | 713 | 14,933 |
| 1985/07/16 | 703 | 708 | 703 | 708 | 7,964 |
| 1985/07/15 | 728 | 728 | 703 | 703 | 11,947 |
| 1985/07/12 | 728 | 733 | 723 | 724 | 14,933 |
| 1985/07/11 | 718 | 748 | 718 | 748 | 12,942 |
| 1985/07/10 | 713 | 719 | 713 | 718 | 9,955 |
| 1985/07/09 | 748 | 748 | 743 | 743 | 4,978 |
| 1985/07/08 | 753 | 763 | 748 | 749 | 22,898 |
| 1985/07/06 | 763 | 763 | 743 | 753 | 46,791 |
| 1985/07/05 | 753 | 778 | 748 | 753 | 73,670 |
| 1985/07/04 | 733 | 743 | 733 | 743 | 25,884 |
| 1985/07/03 | 713 | 713 | 713 | 713 | 996 |
| 1985/07/02 | 713 | 713 | 703 | 703 | 11,947 |
| 1985/07/01 | 718 | 718 | 708 | 712 | 8,960 |
| 1985/06/29 | 703 | 708 | 703 | 708 | 12,942 |
| 1985/06/28 | 713 | 713 | 703 | 708 | 9,955 |
| 1985/06/27 | 703 | 713 | 703 | 713 | 10,951 |
| 1985/06/26 | 713 | 716 | 713 | 716 | 12,942 |
| 1985/06/25 | 718 | 723 | 718 | 723 | 8,960 |
| 1985/06/24 | 733 | 733 | 733 | 733 | 4,978 |
| 1985/06/22 | 728 | 733 | 728 | 733 | 2,987 |
| 1985/06/21 | 723 | 730 | 723 | 728 | 6,969 |
| 1985/06/20 | 733 | 743 | 733 | 733 | 14,933 |
| 1985/06/19 | 739 | 739 | 734 | 734 | 2,987 |
| 1985/06/18 | 733 | 738 | 723 | 733 | 9,955 |
| 1985/06/17 | 743 | 743 | 723 | 723 | 17,920 |
| 1985/06/15 | 719 | 743 | 718 | 743 | 3,982 |
| 1985/06/14 | 715 | 718 | 704 | 718 | 7,964 |
| 1985/06/13 | 728 | 728 | 713 | 715 | 6,969 |
| 1985/06/12 | 728 | 728 | 728 | 728 | 996 |
| 1985/06/11 | 743 | 743 | 724 | 724 | 11,947 |
| 1985/06/10 | 753 | 753 | 743 | 743 | 20,906 |
| 1985/06/07 | 751 | 753 | 751 | 753 | 10,951 |
| 1985/06/06 | 753 | 753 | 743 | 751 | 50,773 |
| 1985/06/05 | 744 | 753 | 743 | 753 | 26,880 |
| 1985/06/04 | 743 | 744 | 743 | 744 | 5,973 |
| 1985/06/03 | 743 | 753 | 743 | 743 | 62,719 |
| 1985/06/01 | 745 | 753 | 743 | 743 | 10,951 |
| 1985/05/31 | 753 | 758 | 745 | 753 | 30,862 |
| 1985/05/30 | 804 | 804 | 763 | 768 | 69,688 |
| 1985/05/29 | 753 | 824 | 753 | 804 | 274,770 |
| 1985/05/28 | 744 | 744 | 740 | 743 | 54,755 |
| 1985/05/27 | 738 | 743 | 738 | 739 | 37,831 |
| 1985/05/25 | 733 | 738 | 733 | 738 | 32,853 |
| 1985/05/24 | 718 | 733 | 718 | 733 | 61,724 |
| 1985/05/23 | 718 | 718 | 718 | 718 | 3,982 |
| 1985/05/22 | 718 | 718 | 718 | 718 | 1,991 |
| 1985/05/21 | 723 | 723 | 721 | 721 | 8,960 |
| 1985/05/20 | 733 | 733 | 723 | 723 | 12,942 |
| 1985/05/18 | 723 | 733 | 723 | 733 | 11,947 |
| 1985/05/17 | 713 | 718 | 713 | 718 | 1,991 |
| 1985/05/16 | 703 | 703 | 703 | 703 | 1,991 |
| 1985/05/14 | 733 | 733 | 703 | 703 | 5,973 |
| 1985/05/13 | 733 | 733 | 733 | 733 | 3,982 |
| 1985/05/10 | 703 | 703 | 693 | 693 | 7,964 |
| 1985/05/09 | 710 | 710 | 683 | 683 | 9,955 |
| 1985/05/08 | 710 | 710 | 710 | 710 | 3,982 |
| 1985/05/07 | 753 | 753 | 738 | 738 | 9,955 |
| 1985/05/04 | 768 | 768 | 763 | 763 | 12,942 |
| 1985/05/02 | 753 | 753 | 753 | 753 | 5,973 |
| 1985/05/01 | 688 | 688 | 688 | 688 | 2,987 |
| 1985/04/30 | 675 | 675 | 674 | 674 | 7,964 |
| 1985/04/27 | 674 | 674 | 674 | 674 | 6,969 |
| 1985/04/26 | 675 | 677 | 674 | 674 | 4,978 |
| 1985/04/25 | 683 | 683 | 674 | 674 | 11,947 |
| 1985/04/24 | 686 | 687 | 683 | 683 | 11,947 |
| 1985/04/23 | 687 | 687 | 687 | 687 | 3,982 |
| 1985/04/22 | 686 | 692 | 686 | 687 | 7,964 |
| 1985/04/20 | 683 | 688 | 683 | 685 | 10,951 |
| 1985/04/19 | 693 | 693 | 683 | 683 | 2,987 |
| 1985/04/18 | 703 | 703 | 693 | 693 | 13,938 |
| 1985/04/17 | 704 | 704 | 703 | 703 | 8,960 |
| 1985/04/16 | 723 | 723 | 703 | 703 | 23,893 |
| 1985/04/15 | 723 | 725 | 723 | 725 | 4,978 |
| 1985/04/12 | 723 | 723 | 723 | 723 | 4,978 |
| 1985/04/11 | 723 | 732 | 723 | 723 | 5,973 |
| 1985/04/10 | 724 | 743 | 724 | 743 | 5,973 |
| 1985/04/09 | 773 | 773 | 768 | 768 | 14,933 |
| 1985/04/08 | 753 | 773 | 753 | 773 | 17,920 |
| 1985/04/06 | 733 | 743 | 733 | 743 | 3,982 |
| 1985/04/05 | 723 | 723 | 718 | 723 | 5,973 |
| 1985/04/04 | 733 | 733 | 713 | 713 | 10,951 |
| 1985/04/03 | 728 | 743 | 723 | 729 | 13,938 |
| 1985/04/02 | 733 | 733 | 728 | 728 | 7,964 |
| 1985/04/01 | 742 | 742 | 733 | 742 | 5,973 |
| 1985/03/29 | 742 | 742 | 742 | 742 | 1,991 |
| 1985/03/28 | 728 | 763 | 728 | 743 | 10,951 |
| 1985/03/27 | 726 | 726 | 723 | 723 | 4,978 |
| 1985/03/26 | 723 | 723 | 713 | 713 | 8,960 |
| 1985/03/25 | 715 | 718 | 715 | 718 | 2,987 |
| 1985/03/23 | 713 | 715 | 713 | 715 | 7,964 |
| 1985/03/22 | 738 | 741 | 713 | 741 | 8,960 |
| 1985/03/20 | 703 | 703 | 698 | 698 | 9,955 |
| 1985/03/19 | 723 | 723 | 723 | 723 | 2,987 |
| 1985/03/18 | 738 | 738 | 723 | 723 | 14,933 |
| 1985/03/16 | 723 | 723 | 723 | 723 | 8,960 |
| 1985/03/15 | 763 | 763 | 753 | 754 | 13,938 |
| 1985/03/14 | 758 | 763 | 757 | 763 | 15,929 |
| 1985/03/13 | 783 | 783 | 763 | 763 | 15,929 |
| 1985/03/12 | 794 | 794 | 773 | 783 | 26,880 |
| 1985/03/11 | 762 | 783 | 762 | 763 | 27,875 |
| 1985/03/08 | 753 | 763 | 743 | 743 | 27,875 |
| 1985/03/07 | 703 | 713 | 703 | 713 | 19,911 |
| 1985/03/06 | 773 | 778 | 723 | 748 | 70,684 |
| 1985/03/05 | 804 | 804 | 773 | 783 | 190,149 |
| 1985/03/04 | 763 | 763 | 763 | 763 | 32,853 |
| 1985/03/02 | 663 | 663 | 663 | 663 | 3,982 |
| 1985/03/01 | 653 | 653 | 643 | 643 | 19,911 |
| 1985/02/28 | 676 | 676 | 655 | 655 | 4,978 |
| 1985/02/27 | 683 | 683 | 673 | 673 | 24,889 |
| 1985/02/26 | 684 | 689 | 679 | 683 | 8,960 |
| 1985/02/25 | 678 | 678 | 678 | 678 | 4,978 |
| 1985/02/23 | 653 | 653 | 653 | 653 | 6,969 |
| 1985/02/22 | 629 | 643 | 629 | 643 | 12,942 |
| 1985/02/21 | 633 | 638 | 633 | 634 | 7,964 |
| 1985/02/20 | 644 | 644 | 633 | 643 | 13,938 |
| 1985/02/19 | 643 | 647 | 643 | 647 | 4,978 |
| 1985/02/18 | 652 | 652 | 643 | 643 | 10,951 |
| 1985/02/16 | 648 | 648 | 643 | 648 | 2,987 |
| 1985/02/15 | 643 | 653 | 626 | 648 | 17,920 |
| 1985/02/14 | 653 | 658 | 643 | 643 | 7,964 |
| 1985/02/13 | 653 | 654 | 653 | 653 | 17,920 |
| 1985/02/12 | 653 | 653 | 653 | 653 | 6,969 |
| 1985/02/08 | 668 | 668 | 653 | 653 | 9,955 |
| 1985/02/07 | 653 | 653 | 653 | 653 | 2,987 |
| 1985/02/06 | 664 | 668 | 653 | 653 | 17,920 |
| 1985/02/05 | 683 | 683 | 668 | 668 | 10,951 |
| 1985/02/04 | 683 | 683 | 678 | 683 | 8,960 |
| 1985/02/02 | 673 | 683 | 673 | 683 | 6,969 |
| 1985/02/01 | 672 | 673 | 668 | 673 | 14,933 |
| 1985/01/31 | 673 | 673 | 668 | 668 | 9,955 |
| 1985/01/30 | 683 | 683 | 673 | 673 | 18,915 |
| 1985/01/29 | 683 | 683 | 674 | 682 | 19,911 |
| 1985/01/28 | 688 | 688 | 683 | 683 | 14,933 |
| 1985/01/26 | 692 | 692 | 688 | 688 | 1,991 |
| 1985/01/25 | 703 | 703 | 683 | 683 | 5,973 |
| 1985/01/24 | 677 | 683 | 677 | 683 | 3,982 |
| 1985/01/23 | 688 | 693 | 674 | 674 | 6,969 |
| 1985/01/22 | 703 | 703 | 674 | 674 | 11,947 |
| 1985/01/21 | 733 | 734 | 723 | 723 | 8,960 |
| 1985/01/19 | 738 | 743 | 723 | 733 | 19,911 |
| 1985/01/18 | 708 | 748 | 708 | 743 | 20,906 |
| 1985/01/17 | 675 | 703 | 675 | 703 | 13,938 |
| 1985/01/16 | 665 | 678 | 665 | 673 | 4,978 |
| 1985/01/14 | 678 | 688 | 668 | 674 | 21,902 |
| 1985/01/11 | 683 | 688 | 673 | 678 | 15,929 |
| 1985/01/10 | 698 | 698 | 683 | 693 | 18,915 |
| 1985/01/09 | 703 | 703 | 693 | 693 | 15,929 |
| 1985/01/08 | 693 | 693 | 678 | 693 | 14,933 |
| 1985/01/07 | 723 | 723 | 713 | 713 | 6,969 |
| 1985/01/05 | 718 | 728 | 718 | 723 | 11,947 |
| 1985/01/04 | 718 | 718 | 718 | 718 | 2,987 |