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 |
|---|---|---|---|---|---|
| 2000/12/29 | 422 | 422 | 422 | 422 | 15,000 |
| 2000/12/27 | 420 | 422 | 420 | 422 | 11,000 |
| 2000/12/26 | 420 | 421 | 420 | 421 | 13,000 |
| 2000/12/25 | 421 | 421 | 421 | 421 | 4,000 |
| 2000/12/22 | 424 | 424 | 420 | 424 | 12,000 |
| 2000/12/21 | 420 | 420 | 420 | 420 | 5,000 |
| 2000/12/20 | 420 | 420 | 420 | 420 | 2,000 |
| 2000/12/19 | 422 | 424 | 422 | 424 | 20,000 |
| 2000/12/18 | 421 | 422 | 420 | 422 | 21,000 |
| 2000/12/15 | 420 | 420 | 420 | 420 | 1,000 |
| 2000/12/14 | 420 | 420 | 420 | 420 | 40,000 |
| 2000/12/13 | 421 | 421 | 420 | 420 | 4,000 |
| 2000/12/12 | 423 | 423 | 420 | 420 | 16,000 |
| 2000/12/11 | 420 | 420 | 420 | 420 | 5,000 |
| 2000/12/08 | 424 | 424 | 420 | 424 | 6,000 |
| 2000/12/07 | 424 | 424 | 424 | 424 | 1,000 |
| 2000/12/06 | 425 | 425 | 425 | 425 | 7,000 |
| 2000/12/05 | 420 | 421 | 420 | 421 | 24,000 |
| 2000/12/04 | 428 | 428 | 420 | 420 | 3,000 |
| 2000/12/01 | 427 | 427 | 427 | 427 | 2,000 |
| 2000/11/30 | 420 | 426 | 420 | 426 | 42,000 |
| 2000/11/29 | 424 | 424 | 421 | 421 | 20,000 |
| 2000/11/28 | 421 | 421 | 420 | 420 | 3,000 |
| 2000/11/27 | 424 | 424 | 424 | 424 | 1,000 |
| 2000/11/24 | 425 | 425 | 420 | 420 | 6,000 |
| 2000/11/22 | 424 | 424 | 420 | 420 | 14,000 |
| 2000/11/21 | 421 | 421 | 421 | 421 | 3,000 |
| 2000/11/20 | 420 | 424 | 420 | 420 | 15,000 |
| 2000/11/17 | 420 | 421 | 420 | 421 | 2,000 |
| 2000/11/16 | 421 | 421 | 421 | 421 | 15,000 |
| 2000/11/15 | 420 | 421 | 420 | 421 | 12,000 |
| 2000/11/14 | 427 | 427 | 420 | 420 | 5,000 |
| 2000/11/13 | 420 | 428 | 420 | 428 | 15,000 |
| 2000/11/10 | 420 | 420 | 420 | 420 | 20,000 |
| 2000/11/09 | 420 | 420 | 420 | 420 | 2,000 |
| 2000/11/08 | 421 | 421 | 420 | 420 | 19,000 |
| 2000/11/06 | 421 | 425 | 421 | 425 | 22,000 |
| 2000/11/02 | 426 | 426 | 420 | 420 | 9,000 |
| 2000/11/01 | 421 | 421 | 421 | 421 | 17,000 |
| 2000/10/31 | 422 | 422 | 421 | 421 | 2,000 |
| 2000/10/30 | 421 | 421 | 421 | 421 | 5,000 |
| 2000/10/27 | 421 | 421 | 421 | 421 | 5,000 |
| 2000/10/26 | 421 | 421 | 421 | 421 | 13,000 |
| 2000/10/25 | 426 | 426 | 421 | 421 | 5,000 |
| 2000/10/24 | 422 | 422 | 421 | 421 | 7,000 |
| 2000/10/23 | 420 | 421 | 420 | 421 | 21,000 |
| 2000/10/20 | 421 | 423 | 421 | 421 | 4,000 |
| 2000/10/19 | 420 | 420 | 420 | 420 | 5,000 |
| 2000/10/18 | 423 | 423 | 420 | 420 | 36,000 |
| 2000/10/17 | 424 | 424 | 423 | 423 | 7,000 |
| 2000/10/16 | 423 | 424 | 423 | 424 | 5,000 |
| 2000/10/13 | 422 | 425 | 421 | 425 | 16,000 |
| 2000/10/12 | 421 | 421 | 421 | 421 | 3,000 |
| 2000/10/11 | 425 | 425 | 421 | 421 | 13,000 |
| 2000/10/10 | 423 | 438 | 421 | 421 | 22,000 |
| 2000/10/06 | 420 | 425 | 420 | 421 | 8,000 |
| 2000/10/05 | 421 | 421 | 420 | 420 | 20,000 |
| 2000/10/04 | 420 | 422 | 420 | 420 | 23,000 |
| 2000/10/03 | 421 | 421 | 420 | 420 | 23,000 |
| 2000/10/02 | 421 | 421 | 421 | 421 | 20,000 |
| 2000/09/29 | 424 | 424 | 423 | 423 | 11,000 |
| 2000/09/28 | 424 | 424 | 420 | 421 | 28,000 |
| 2000/09/27 | 426 | 426 | 425 | 425 | 23,000 |
| 2000/09/26 | 431 | 431 | 425 | 425 | 25,000 |
| 2000/09/25 | 448 | 450 | 440 | 440 | 41,000 |
| 2000/09/22 | 449 | 449 | 442 | 442 | 26,000 |
| 2000/09/21 | 442 | 449 | 441 | 449 | 41,000 |
| 2000/09/20 | 439 | 442 | 439 | 442 | 16,000 |
| 2000/09/19 | 437 | 440 | 437 | 440 | 22,000 |
| 2000/09/18 | 435 | 440 | 435 | 437 | 50,000 |
| 2000/09/14 | 438 | 438 | 435 | 435 | 9,000 |
| 2000/09/13 | 436 | 438 | 436 | 438 | 14,000 |
| 2000/09/12 | 436 | 436 | 435 | 436 | 15,000 |
| 2000/09/11 | 436 | 437 | 435 | 435 | 37,000 |
| 2000/09/08 | 435 | 436 | 435 | 435 | 13,000 |
| 2000/09/07 | 436 | 436 | 435 | 435 | 11,000 |
| 2000/09/06 | 436 | 436 | 436 | 436 | 16,000 |
| 2000/09/05 | 436 | 437 | 436 | 437 | 9,000 |
| 2000/09/04 | 438 | 438 | 437 | 437 | 3,000 |
| 2000/09/01 | 439 | 439 | 436 | 436 | 28,000 |
| 2000/08/31 | 436 | 439 | 436 | 436 | 26,000 |
| 2000/08/30 | 436 | 439 | 436 | 439 | 15,000 |
| 2000/08/29 | 436 | 439 | 436 | 439 | 13,000 |
| 2000/08/28 | 439 | 439 | 437 | 437 | 33,000 |
| 2000/08/25 | 439 | 439 | 439 | 439 | 33,000 |
| 2000/08/24 | 435 | 436 | 435 | 436 | 3,000 |
| 2000/08/23 | 437 | 437 | 435 | 435 | 17,000 |
| 2000/08/22 | 437 | 437 | 436 | 437 | 19,000 |
| 2000/08/21 | 437 | 437 | 436 | 437 | 18,000 |
| 2000/08/17 | 435 | 437 | 435 | 437 | 23,000 |
| 2000/08/16 | 435 | 440 | 435 | 439 | 23,000 |
| 2000/08/15 | 430 | 430 | 430 | 430 | 3,000 |
| 2000/08/14 | 435 | 435 | 435 | 435 | 2,000 |
| 2000/08/11 | 435 | 439 | 435 | 439 | 13,000 |
| 2000/08/10 | 428 | 435 | 428 | 435 | 24,000 |
| 2000/08/09 | 432 | 432 | 432 | 432 | 16,000 |
| 2000/08/08 | 428 | 430 | 428 | 430 | 2,000 |
| 2000/08/07 | 430 | 430 | 430 | 430 | 2,000 |
| 2000/08/04 | 430 | 430 | 430 | 430 | 14,000 |
| 2000/08/03 | 427 | 431 | 426 | 430 | 23,000 |
| 2000/08/02 | 426 | 427 | 426 | 426 | 7,000 |
| 2000/08/01 | 432 | 432 | 426 | 426 | 6,000 |
| 2000/07/31 | 426 | 434 | 426 | 434 | 22,000 |
| 2000/07/28 | 426 | 426 | 426 | 426 | 13,000 |
| 2000/07/27 | 426 | 426 | 426 | 426 | 2,000 |
| 2000/07/26 | 426 | 426 | 426 | 426 | 9,000 |
| 2000/07/25 | 431 | 431 | 426 | 426 | 5,000 |
| 2000/07/24 | 435 | 435 | 426 | 426 | 2,000 |
| 2000/07/21 | 430 | 430 | 425 | 425 | 72,000 |
| 2000/07/19 | 431 | 433 | 430 | 430 | 12,000 |
| 2000/07/18 | 433 | 433 | 430 | 430 | 6,000 |
| 2000/07/17 | 426 | 434 | 426 | 434 | 4,000 |
| 2000/07/14 | 426 | 426 | 426 | 426 | 2,000 |
| 2000/07/13 | 434 | 434 | 434 | 434 | 2,000 |
| 2000/07/12 | 435 | 435 | 435 | 435 | 9,000 |
| 2000/07/11 | 435 | 435 | 435 | 435 | 19,000 |
| 2000/07/10 | 434 | 434 | 434 | 434 | 7,000 |
| 2000/07/07 | 426 | 429 | 426 | 429 | 10,000 |
| 2000/07/06 | 425 | 425 | 425 | 425 | 3,000 |
| 2000/07/05 | 425 | 425 | 425 | 425 | 6,000 |
| 2000/07/04 | 426 | 426 | 425 | 425 | 3,000 |
| 2000/07/03 | 429 | 429 | 425 | 425 | 19,000 |
| 2000/06/30 | 425 | 429 | 425 | 429 | 11,000 |
| 2000/06/29 | 422 | 427 | 422 | 427 | 2,000 |
| 2000/06/28 | 422 | 422 | 422 | 422 | 24,000 |
| 2000/06/26 | 427 | 427 | 427 | 427 | 2,000 |
| 2000/06/23 | 432 | 432 | 422 | 422 | 7,000 |
| 2000/06/22 | 424 | 425 | 422 | 422 | 19,000 |
| 2000/06/21 | 425 | 425 | 425 | 425 | 10,000 |
| 2000/06/20 | 422 | 425 | 422 | 425 | 14,000 |
| 2000/06/19 | 424 | 424 | 422 | 422 | 21,000 |
| 2000/06/16 | 422 | 422 | 422 | 422 | 3,000 |
| 2000/06/15 | 421 | 421 | 421 | 421 | 2,000 |
| 2000/06/14 | 421 | 421 | 421 | 421 | 11,000 |
| 2000/06/13 | 422 | 422 | 422 | 422 | 1,000 |
| 2000/06/12 | 421 | 421 | 421 | 421 | 1,000 |
| 2000/06/09 | 420 | 425 | 420 | 425 | 8,000 |
| 2000/06/08 | 420 | 420 | 420 | 420 | 4,000 |
| 2000/06/07 | 420 | 420 | 420 | 420 | 9,000 |
| 2000/06/06 | 420 | 420 | 420 | 420 | 3,000 |
| 2000/06/05 | 420 | 420 | 420 | 420 | 11,000 |
| 2000/06/02 | 429 | 429 | 420 | 420 | 11,000 |
| 2000/06/01 | 421 | 440 | 420 | 440 | 17,000 |
| 2000/05/31 | 420 | 420 | 418 | 420 | 12,000 |
| 2000/05/30 | 420 | 420 | 420 | 420 | 4,000 |
| 2000/05/29 | 423 | 423 | 420 | 420 | 10,000 |
| 2000/05/26 | 420 | 422 | 420 | 422 | 7,000 |
| 2000/05/25 | 421 | 421 | 418 | 418 | 4,000 |
| 2000/05/24 | 420 | 420 | 418 | 418 | 11,000 |
| 2000/05/23 | 423 | 423 | 418 | 418 | 8,000 |
| 2000/05/22 | 418 | 420 | 418 | 418 | 15,000 |
| 2000/05/19 | 420 | 420 | 416 | 416 | 8,000 |
| 2000/05/18 | 420 | 420 | 420 | 420 | 4,000 |
| 2000/05/17 | 420 | 420 | 420 | 420 | 7,000 |
| 2000/05/16 | 421 | 421 | 420 | 420 | 9,000 |
| 2000/05/15 | 421 | 421 | 421 | 421 | 8,000 |
| 2000/05/12 | 421 | 421 | 421 | 421 | 1,000 |
| 2000/05/11 | 416 | 421 | 416 | 421 | 30,000 |
| 2000/05/10 | 415 | 415 | 415 | 415 | 20,000 |
| 2000/05/09 | 416 | 416 | 416 | 416 | 1,000 |
| 2000/05/08 | 422 | 422 | 415 | 415 | 16,000 |
| 2000/05/02 | 420 | 440 | 415 | 440 | 24,000 |
| 2000/05/01 | 420 | 420 | 420 | 420 | 6,000 |
| 2000/04/28 | 418 | 420 | 415 | 420 | 21,000 |
| 2000/04/27 | 415 | 420 | 415 | 415 | 20,000 |
| 2000/04/26 | 415 | 415 | 413 | 415 | 18,000 |
| 2000/04/25 | 420 | 420 | 415 | 415 | 23,000 |
| 2000/04/24 | 416 | 419 | 416 | 419 | 9,000 |
| 2000/04/21 | 416 | 420 | 415 | 415 | 12,000 |
| 2000/04/20 | 420 | 420 | 420 | 420 | 13,000 |
| 2000/04/19 | 414 | 416 | 414 | 415 | 7,000 |
| 2000/04/18 | 413 | 414 | 413 | 413 | 41,000 |
| 2000/04/14 | 414 | 414 | 414 | 414 | 6,000 |
| 2000/04/13 | 415 | 415 | 413 | 413 | 2,000 |
| 2000/04/12 | 416 | 416 | 416 | 416 | 1,000 |
| 2000/04/11 | 413 | 413 | 413 | 413 | 13,000 |
| 2000/04/10 | 415 | 415 | 413 | 413 | 13,000 |
| 2000/04/07 | 420 | 420 | 417 | 417 | 11,000 |
| 2000/04/06 | 418 | 420 | 418 | 418 | 15,000 |
| 2000/04/05 | 415 | 420 | 411 | 418 | 24,000 |
| 2000/04/04 | 425 | 425 | 415 | 415 | 13,000 |
| 2000/04/03 | 420 | 430 | 415 | 415 | 30,000 |
| 2000/03/31 | 422 | 422 | 420 | 420 | 21,000 |
| 2000/03/30 | 421 | 421 | 421 | 421 | 5,000 |
| 2000/03/29 | 420 | 424 | 420 | 420 | 23,000 |
| 2000/03/28 | 425 | 425 | 420 | 420 | 22,000 |
| 2000/03/27 | 433 | 440 | 425 | 440 | 48,000 |
| 2000/03/24 | 439 | 439 | 432 | 432 | 33,000 |
| 2000/03/23 | 439 | 439 | 438 | 438 | 31,000 |
| 2000/03/22 | 439 | 440 | 437 | 437 | 74,000 |
| 2000/03/21 | 438 | 440 | 437 | 438 | 25,000 |
| 2000/03/17 | 439 | 440 | 436 | 440 | 11,000 |
| 2000/03/16 | 436 | 440 | 435 | 435 | 17,000 |
| 2000/03/15 | 435 | 440 | 435 | 440 | 16,000 |
| 2000/03/14 | 433 | 440 | 433 | 435 | 23,000 |
| 2000/03/13 | 430 | 432 | 430 | 430 | 38,000 |
| 2000/03/10 | 430 | 430 | 430 | 430 | 14,000 |
| 2000/03/09 | 426 | 430 | 426 | 427 | 11,000 |
| 2000/03/08 | 426 | 430 | 426 | 430 | 13,000 |
| 2000/03/07 | 425 | 426 | 425 | 426 | 21,000 |
| 2000/03/06 | 430 | 430 | 427 | 427 | 47,000 |
| 2000/03/03 | 430 | 432 | 429 | 430 | 23,000 |
| 2000/03/02 | 432 | 432 | 427 | 428 | 17,000 |
| 2000/03/01 | 426 | 432 | 426 | 432 | 13,000 |
| 2000/02/29 | 429 | 429 | 426 | 427 | 20,000 |
| 2000/02/28 | 425 | 427 | 425 | 426 | 21,000 |
| 2000/02/25 | 425 | 425 | 424 | 424 | 37,000 |
| 2000/02/24 | 421 | 425 | 421 | 425 | 22,000 |
| 2000/02/23 | 421 | 425 | 421 | 424 | 26,000 |
| 2000/02/22 | 421 | 425 | 420 | 420 | 31,000 |
| 2000/02/21 | 421 | 421 | 420 | 420 | 21,000 |
| 2000/02/18 | 419 | 425 | 419 | 424 | 43,000 |
| 2000/02/17 | 420 | 420 | 420 | 420 | 12,000 |
| 2000/02/16 | 417 | 420 | 417 | 420 | 15,000 |
| 2000/02/15 | 419 | 420 | 419 | 420 | 13,000 |
| 2000/02/14 | 418 | 419 | 418 | 419 | 6,000 |
| 2000/02/10 | 418 | 418 | 417 | 417 | 13,000 |
| 2000/02/09 | 418 | 422 | 418 | 422 | 14,000 |
| 2000/02/08 | 420 | 421 | 417 | 417 | 29,000 |
| 2000/02/07 | 420 | 424 | 420 | 420 | 24,000 |
| 2000/02/04 | 422 | 425 | 421 | 425 | 19,000 |
| 2000/02/03 | 421 | 425 | 421 | 425 | 10,000 |
| 2000/02/02 | 425 | 425 | 420 | 421 | 25,000 |
| 2000/02/01 | 420 | 425 | 420 | 425 | 9,000 |
| 2000/01/31 | 415 | 420 | 415 | 420 | 15,000 |
| 2000/01/28 | 415 | 417 | 415 | 415 | 29,000 |
| 2000/01/27 | 415 | 415 | 415 | 415 | 26,000 |
| 2000/01/26 | 415 | 415 | 415 | 415 | 3,000 |
| 2000/01/25 | 415 | 415 | 415 | 415 | 8,000 |
| 2000/01/24 | 415 | 415 | 415 | 415 | 14,000 |
| 2000/01/21 | 415 | 417 | 415 | 415 | 39,000 |
| 2000/01/20 | 417 | 417 | 415 | 415 | 11,000 |
| 2000/01/19 | 415 | 420 | 415 | 420 | 16,000 |
| 2000/01/18 | 420 | 422 | 415 | 415 | 12,000 |
| 2000/01/17 | 415 | 420 | 415 | 420 | 27,000 |
| 2000/01/14 | 412 | 420 | 412 | 415 | 27,000 |
| 2000/01/13 | 412 | 412 | 412 | 412 | 59,000 |
| 2000/01/12 | 412 | 413 | 412 | 412 | 13,000 |
| 2000/01/11 | 412 | 419 | 412 | 412 | 34,000 |
| 2000/01/07 | 414 | 414 | 411 | 412 | 18,000 |
| 2000/01/06 | 412 | 415 | 412 | 415 | 10,000 |
| 2000/01/05 | 411 | 413 | 411 | 413 | 15,000 |
| 2000/01/04 | 411 | 411 | 411 | 411 | 3,000 |