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 |
|---|---|---|---|---|---|
| 1996/12/30 | 510 | 510 | 510 | 510 | 1,000 |
| 1996/12/27 | 506 | 510 | 506 | 510 | 15,000 |
| 1996/12/26 | 510 | 510 | 506 | 506 | 22,000 |
| 1996/12/25 | 509 | 514 | 509 | 514 | 41,000 |
| 1996/12/24 | 515 | 515 | 510 | 510 | 32,000 |
| 1996/12/20 | 515 | 518 | 515 | 515 | 48,000 |
| 1996/12/19 | 516 | 516 | 515 | 515 | 23,000 |
| 1996/12/18 | 520 | 520 | 518 | 518 | 39,000 |
| 1996/12/17 | 520 | 520 | 518 | 520 | 20,000 |
| 1996/12/16 | 516 | 521 | 516 | 521 | 13,000 |
| 1996/12/13 | 520 | 520 | 516 | 516 | 19,000 |
| 1996/12/12 | 520 | 530 | 520 | 520 | 18,000 |
| 1996/12/11 | 523 | 523 | 520 | 520 | 20,000 |
| 1996/12/10 | 520 | 520 | 520 | 520 | 7,000 |
| 1996/12/09 | 520 | 520 | 516 | 520 | 32,000 |
| 1996/12/06 | 520 | 521 | 520 | 520 | 16,000 |
| 1996/12/05 | 523 | 524 | 520 | 520 | 16,000 |
| 1996/12/04 | 520 | 520 | 520 | 520 | 9,000 |
| 1996/12/03 | 521 | 521 | 520 | 520 | 11,000 |
| 1996/12/02 | 520 | 524 | 520 | 520 | 26,000 |
| 1996/11/29 | 520 | 524 | 520 | 520 | 30,000 |
| 1996/11/28 | 520 | 520 | 520 | 520 | 18,000 |
| 1996/11/27 | 521 | 521 | 520 | 520 | 2,000 |
| 1996/11/26 | 524 | 524 | 519 | 520 | 14,000 |
| 1996/11/25 | 524 | 524 | 520 | 520 | 12,000 |
| 1996/11/22 | 520 | 520 | 518 | 518 | 17,000 |
| 1996/11/21 | 519 | 522 | 519 | 521 | 11,000 |
| 1996/11/20 | 520 | 521 | 518 | 519 | 13,000 |
| 1996/11/19 | 518 | 518 | 516 | 518 | 4,000 |
| 1996/11/18 | 518 | 518 | 516 | 516 | 5,000 |
| 1996/11/15 | 515 | 518 | 515 | 515 | 7,000 |
| 1996/11/14 | 518 | 519 | 515 | 516 | 8,000 |
| 1996/11/13 | 516 | 519 | 511 | 519 | 26,000 |
| 1996/11/12 | 515 | 518 | 515 | 516 | 13,000 |
| 1996/11/11 | 502 | 532 | 502 | 512 | 24,000 |
| 1996/11/08 | 506 | 509 | 500 | 500 | 264,000 |
| 1996/11/07 | 511 | 512 | 510 | 510 | 66,000 |
| 1996/11/06 | 510 | 511 | 510 | 510 | 76,000 |
| 1996/11/05 | 515 | 515 | 510 | 510 | 25,000 |
| 1996/11/01 | 509 | 514 | 507 | 514 | 49,000 |
| 1996/10/31 | 511 | 511 | 508 | 508 | 38,000 |
| 1996/10/30 | 514 | 514 | 510 | 510 | 50,000 |
| 1996/10/29 | 515 | 516 | 511 | 512 | 36,000 |
| 1996/10/28 | 516 | 516 | 511 | 515 | 33,000 |
| 1996/10/25 | 521 | 522 | 515 | 515 | 112,000 |
| 1996/10/24 | 522 | 522 | 521 | 521 | 30,000 |
| 1996/10/23 | 524 | 524 | 521 | 522 | 131,000 |
| 1996/10/22 | 528 | 528 | 524 | 524 | 16,000 |
| 1996/10/21 | 525 | 528 | 525 | 525 | 17,000 |
| 1996/10/18 | 521 | 525 | 521 | 525 | 69,000 |
| 1996/10/17 | 530 | 532 | 521 | 525 | 141,000 |
| 1996/10/16 | 530 | 531 | 527 | 527 | 14,000 |
| 1996/10/15 | 520 | 532 | 520 | 526 | 57,000 |
| 1996/10/14 | 521 | 527 | 521 | 527 | 12,000 |
| 1996/10/11 | 521 | 524 | 520 | 522 | 59,000 |
| 1996/10/09 | 540 | 540 | 521 | 521 | 40,000 |
| 1996/10/08 | 550 | 550 | 541 | 541 | 21,000 |
| 1996/10/07 | 546 | 550 | 546 | 550 | 33,000 |
| 1996/10/04 | 550 | 550 | 546 | 549 | 30,000 |
| 1996/10/03 | 555 | 559 | 550 | 550 | 115,000 |
| 1996/10/02 | 560 | 560 | 556 | 559 | 14,000 |
| 1996/10/01 | 555 | 560 | 555 | 560 | 46,000 |
| 1996/09/30 | 560 | 560 | 555 | 555 | 27,000 |
| 1996/09/27 | 560 | 560 | 556 | 558 | 33,000 |
| 1996/09/26 | 561 | 565 | 560 | 560 | 29,000 |
| 1996/09/25 | 560 | 561 | 560 | 561 | 5,000 |
| 1996/09/24 | 575 | 580 | 570 | 575 | 22,000 |
| 1996/09/20 | 580 | 584 | 560 | 575 | 528,000 |
| 1996/09/19 | 575 | 590 | 575 | 576 | 27,000 |
| 1996/09/18 | 570 | 575 | 570 | 575 | 15,000 |
| 1996/09/17 | 560 | 570 | 560 | 570 | 23,000 |
| 1996/09/13 | 556 | 560 | 552 | 560 | 13,000 |
| 1996/09/12 | 560 | 560 | 555 | 558 | 48,000 |
| 1996/09/11 | 557 | 575 | 557 | 560 | 20,000 |
| 1996/09/10 | 560 | 563 | 560 | 560 | 40,000 |
| 1996/09/09 | 560 | 561 | 556 | 556 | 28,000 |
| 1996/09/06 | 556 | 560 | 556 | 560 | 50,000 |
| 1996/09/05 | 556 | 558 | 556 | 557 | 36,000 |
| 1996/09/04 | 557 | 558 | 556 | 556 | 53,000 |
| 1996/09/03 | 564 | 564 | 555 | 556 | 16,000 |
| 1996/09/02 | 556 | 556 | 556 | 556 | 7,000 |
| 1996/08/30 | 564 | 564 | 550 | 556 | 61,000 |
| 1996/08/29 | 560 | 560 | 560 | 560 | 17,000 |
| 1996/08/28 | 565 | 565 | 565 | 565 | 6,000 |
| 1996/08/27 | 565 | 565 | 560 | 560 | 16,000 |
| 1996/08/26 | 550 | 560 | 550 | 558 | 74,000 |
| 1996/08/23 | 560 | 565 | 560 | 560 | 23,000 |
| 1996/08/22 | 560 | 560 | 550 | 560 | 77,000 |
| 1996/08/21 | 555 | 556 | 550 | 550 | 148,000 |
| 1996/08/20 | 570 | 570 | 558 | 565 | 42,000 |
| 1996/08/19 | 560 | 563 | 560 | 560 | 40,000 |
| 1996/08/16 | 575 | 575 | 564 | 569 | 38,000 |
| 1996/08/15 | 565 | 565 | 565 | 565 | 3,000 |
| 1996/08/14 | 560 | 570 | 560 | 570 | 36,000 |
| 1996/08/13 | 569 | 569 | 555 | 560 | 12,000 |
| 1996/08/12 | 560 | 560 | 550 | 550 | 13,000 |
| 1996/08/09 | 569 | 569 | 560 | 560 | 26,000 |
| 1996/08/08 | 572 | 575 | 569 | 570 | 61,000 |
| 1996/08/07 | 572 | 580 | 572 | 572 | 32,000 |
| 1996/08/06 | 586 | 586 | 569 | 572 | 224,000 |
| 1996/08/05 | 586 | 586 | 585 | 585 | 6,000 |
| 1996/08/02 | 590 | 590 | 585 | 586 | 6,000 |
| 1996/08/01 | 589 | 589 | 580 | 585 | 13,000 |
| 1996/07/31 | 581 | 582 | 580 | 580 | 66,000 |
| 1996/07/30 | 593 | 593 | 585 | 585 | 14,000 |
| 1996/07/29 | 589 | 589 | 581 | 581 | 2,000 |
| 1996/07/26 | 581 | 581 | 581 | 581 | 2,000 |
| 1996/07/25 | 581 | 581 | 580 | 580 | 22,000 |
| 1996/07/24 | 600 | 600 | 581 | 581 | 63,000 |
| 1996/07/23 | 590 | 590 | 590 | 590 | 29,000 |
| 1996/07/22 | 593 | 595 | 590 | 590 | 24,000 |
| 1996/07/19 | 595 | 602 | 592 | 593 | 5,000 |
| 1996/07/18 | 592 | 592 | 592 | 592 | 19,000 |
| 1996/07/17 | 592 | 593 | 592 | 592 | 20,000 |
| 1996/07/16 | 595 | 595 | 592 | 592 | 12,000 |
| 1996/07/15 | 597 | 597 | 595 | 595 | 16,000 |
| 1996/07/12 | 600 | 600 | 597 | 600 | 34,000 |
| 1996/07/11 | 600 | 600 | 600 | 600 | 3,000 |
| 1996/07/10 | 602 | 604 | 600 | 600 | 26,000 |
| 1996/07/09 | 595 | 600 | 595 | 600 | 11,000 |
| 1996/07/08 | 600 | 600 | 595 | 596 | 44,000 |
| 1996/07/05 | 600 | 600 | 600 | 600 | 4,000 |
| 1996/07/04 | 602 | 602 | 600 | 600 | 5,000 |
| 1996/07/03 | 601 | 605 | 596 | 600 | 28,000 |
| 1996/07/02 | 604 | 604 | 596 | 604 | 6,000 |
| 1996/07/01 | 601 | 601 | 596 | 596 | 13,000 |
| 1996/06/28 | 605 | 605 | 600 | 600 | 15,000 |
| 1996/06/27 | 608 | 608 | 600 | 608 | 14,000 |
| 1996/06/26 | 605 | 609 | 605 | 605 | 7,000 |
| 1996/06/25 | 610 | 610 | 605 | 605 | 8,000 |
| 1996/06/24 | 597 | 605 | 595 | 605 | 36,000 |
| 1996/06/21 | 595 | 600 | 595 | 596 | 14,000 |
| 1996/06/20 | 604 | 604 | 594 | 595 | 46,000 |
| 1996/06/19 | 600 | 604 | 600 | 600 | 12,000 |
| 1996/06/18 | 610 | 610 | 605 | 605 | 10,000 |
| 1996/06/17 | 605 | 612 | 605 | 605 | 12,000 |
| 1996/06/14 | 608 | 608 | 593 | 605 | 19,000 |
| 1996/06/13 | 580 | 593 | 580 | 593 | 29,000 |
| 1996/06/12 | 595 | 599 | 594 | 595 | 45,000 |
| 1996/06/11 | 598 | 598 | 581 | 595 | 35,000 |
| 1996/06/10 | 597 | 598 | 595 | 598 | 23,000 |
| 1996/06/07 | 605 | 605 | 598 | 598 | 73,000 |
| 1996/06/06 | 600 | 606 | 600 | 601 | 17,000 |
| 1996/06/05 | 603 | 605 | 600 | 601 | 23,000 |
| 1996/06/04 | 609 | 609 | 599 | 603 | 43,000 |
| 1996/06/03 | 614 | 620 | 605 | 605 | 20,000 |
| 1996/05/31 | 622 | 622 | 611 | 611 | 13,000 |
| 1996/05/30 | 625 | 625 | 600 | 620 | 133,000 |
| 1996/05/29 | 618 | 622 | 613 | 620 | 16,000 |
| 1996/05/28 | 628 | 628 | 620 | 620 | 3,000 |
| 1996/05/27 | 625 | 626 | 611 | 626 | 22,000 |
| 1996/05/24 | 618 | 625 | 600 | 625 | 56,000 |
| 1996/05/23 | 627 | 628 | 615 | 619 | 19,000 |
| 1996/05/22 | 638 | 638 | 620 | 628 | 31,000 |
| 1996/05/21 | 630 | 630 | 625 | 625 | 20,000 |
| 1996/05/20 | 630 | 630 | 621 | 630 | 38,000 |
| 1996/05/17 | 634 | 634 | 625 | 630 | 44,000 |
| 1996/05/16 | 640 | 640 | 625 | 633 | 12,000 |
| 1996/05/15 | 620 | 629 | 620 | 622 | 58,000 |
| 1996/05/14 | 625 | 625 | 620 | 620 | 49,000 |
| 1996/05/13 | 642 | 645 | 625 | 625 | 101,000 |
| 1996/05/10 | 639 | 645 | 639 | 640 | 355,000 |
| 1996/05/09 | 664 | 664 | 640 | 640 | 290,000 |
| 1996/05/08 | 631 | 672 | 630 | 660 | 1,158,000 |
| 1996/05/07 | 630 | 633 | 625 | 631 | 87,000 |
| 1996/05/02 | 622 | 623 | 615 | 620 | 156,000 |
| 1996/05/01 | 623 | 623 | 621 | 622 | 111,000 |
| 1996/04/30 | 623 | 623 | 620 | 623 | 89,000 |
| 1996/04/26 | 625 | 625 | 624 | 625 | 297,000 |
| 1996/04/25 | 626 | 626 | 622 | 623 | 79,000 |
| 1996/04/24 | 626 | 628 | 625 | 626 | 201,000 |
| 1996/04/23 | 625 | 627 | 625 | 626 | 7,000 |
| 1996/04/22 | 628 | 628 | 625 | 625 | 8,000 |
| 1996/04/19 | 628 | 628 | 625 | 625 | 16,000 |
| 1996/04/18 | 627 | 629 | 627 | 628 | 57,000 |
| 1996/04/17 | 630 | 630 | 624 | 624 | 19,000 |
| 1996/04/16 | 630 | 630 | 624 | 624 | 14,000 |
| 1996/04/15 | 630 | 630 | 630 | 630 | 14,000 |
| 1996/04/12 | 632 | 632 | 630 | 630 | 148,000 |
| 1996/04/11 | 632 | 634 | 631 | 632 | 216,000 |
| 1996/04/10 | 634 | 634 | 631 | 633 | 112,000 |
| 1996/04/09 | 634 | 634 | 628 | 631 | 15,000 |
| 1996/04/08 | 629 | 629 | 628 | 628 | 11,000 |
| 1996/04/05 | 629 | 630 | 626 | 630 | 15,000 |
| 1996/04/04 | 625 | 629 | 625 | 629 | 17,000 |
| 1996/04/03 | 627 | 632 | 625 | 625 | 7,000 |
| 1996/04/02 | 636 | 636 | 632 | 633 | 15,000 |
| 1996/04/01 | 627 | 637 | 627 | 637 | 6,000 |
| 1996/03/29 | 635 | 635 | 630 | 630 | 15,000 |
| 1996/03/28 | 630 | 635 | 630 | 630 | 24,000 |
| 1996/03/27 | 626 | 626 | 626 | 626 | 5,000 |
| 1996/03/26 | 630 | 633 | 625 | 625 | 8,000 |
| 1996/03/25 | 639 | 640 | 638 | 640 | 27,000 |
| 1996/03/22 | 638 | 638 | 638 | 638 | 5,000 |
| 1996/03/21 | 635 | 638 | 635 | 638 | 12,000 |
| 1996/03/19 | 638 | 638 | 638 | 638 | 10,000 |
| 1996/03/18 | 638 | 638 | 627 | 627 | 10,000 |
| 1996/03/15 | 627 | 635 | 627 | 630 | 13,000 |
| 1996/03/14 | 630 | 635 | 630 | 630 | 17,000 |
| 1996/03/13 | 630 | 638 | 630 | 634 | 27,000 |
| 1996/03/12 | 634 | 639 | 634 | 639 | 10,000 |
| 1996/03/11 | 634 | 635 | 630 | 634 | 16,000 |
| 1996/03/08 | 640 | 640 | 629 | 634 | 22,000 |
| 1996/03/07 | 627 | 630 | 627 | 630 | 15,000 |
| 1996/03/06 | 632 | 634 | 627 | 627 | 7,000 |
| 1996/03/05 | 630 | 632 | 630 | 632 | 17,000 |
| 1996/03/04 | 630 | 634 | 630 | 634 | 12,000 |
| 1996/03/01 | 630 | 630 | 630 | 630 | 7,000 |
| 1996/02/29 | 627 | 630 | 627 | 630 | 19,000 |
| 1996/02/28 | 626 | 627 | 626 | 627 | 6,000 |
| 1996/02/27 | 636 | 636 | 626 | 626 | 17,000 |
| 1996/02/26 | 630 | 630 | 626 | 626 | 7,000 |
| 1996/02/23 | 630 | 630 | 627 | 630 | 8,000 |
| 1996/02/22 | 630 | 630 | 627 | 627 | 7,000 |
| 1996/02/21 | 625 | 625 | 625 | 625 | 7,000 |
| 1996/02/20 | 625 | 630 | 624 | 624 | 26,000 |
| 1996/02/19 | 625 | 625 | 625 | 625 | 1,000 |
| 1996/02/16 | 625 | 625 | 625 | 625 | 1,000 |
| 1996/02/15 | 620 | 625 | 620 | 625 | 4,000 |
| 1996/02/14 | 630 | 630 | 620 | 620 | 9,000 |
| 1996/02/13 | 640 | 640 | 631 | 631 | 20,000 |
| 1996/02/09 | 640 | 640 | 640 | 640 | 9,000 |
| 1996/02/08 | 640 | 640 | 639 | 640 | 17,000 |
| 1996/02/07 | 640 | 640 | 640 | 640 | 4,000 |
| 1996/02/06 | 620 | 647 | 620 | 644 | 18,000 |
| 1996/02/05 | 615 | 630 | 615 | 630 | 11,000 |
| 1996/02/02 | 615 | 618 | 615 | 615 | 28,000 |
| 1996/02/01 | 615 | 615 | 612 | 613 | 4,000 |
| 1996/01/31 | 615 | 615 | 612 | 612 | 13,000 |
| 1996/01/30 | 610 | 615 | 605 | 605 | 20,000 |
| 1996/01/29 | 610 | 615 | 610 | 615 | 13,000 |
| 1996/01/25 | 615 | 615 | 610 | 610 | 17,000 |
| 1996/01/24 | 610 | 615 | 610 | 615 | 17,000 |
| 1996/01/23 | 615 | 615 | 605 | 610 | 16,000 |
| 1996/01/22 | 615 | 615 | 615 | 615 | 7,000 |
| 1996/01/19 | 615 | 615 | 615 | 615 | 2,000 |
| 1996/01/18 | 612 | 612 | 605 | 605 | 18,000 |
| 1996/01/17 | 615 | 615 | 615 | 615 | 7,000 |
| 1996/01/16 | 610 | 610 | 610 | 610 | 6,000 |
| 1996/01/12 | 605 | 615 | 605 | 615 | 23,000 |
| 1996/01/11 | 600 | 600 | 600 | 600 | 2,000 |
| 1996/01/10 | 595 | 600 | 595 | 600 | 13,000 |
| 1996/01/09 | 594 | 595 | 594 | 595 | 3,000 |
| 1996/01/08 | 594 | 600 | 594 | 595 | 18,000 |
| 1996/01/05 | 595 | 595 | 593 | 593 | 10,000 |
| 1996/01/04 | 591 | 594 | 591 | 594 | 8,000 |