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 |
|---|---|---|---|---|---|
| 2003/12/29 | 440 | 444 | 440 | 444 | 8,000 |
| 2003/12/26 | 439 | 440 | 439 | 440 | 2,000 |
| 2003/12/25 | 441 | 441 | 438 | 439 | 18,000 |
| 2003/12/24 | 447 | 447 | 442 | 442 | 3,000 |
| 2003/12/22 | 440 | 445 | 438 | 445 | 38,000 |
| 2003/12/19 | 440 | 444 | 440 | 444 | 14,000 |
| 2003/12/18 | 447 | 447 | 440 | 440 | 5,000 |
| 2003/12/17 | 438 | 448 | 438 | 448 | 22,000 |
| 2003/12/16 | 438 | 438 | 438 | 438 | 13,000 |
| 2003/12/15 | 438 | 438 | 438 | 438 | 14,000 |
| 2003/12/12 | 442 | 442 | 438 | 438 | 4,000 |
| 2003/12/11 | 438 | 438 | 438 | 438 | 2,000 |
| 2003/12/10 | 439 | 439 | 438 | 438 | 12,000 |
| 2003/12/09 | 438 | 438 | 438 | 438 | 3,000 |
| 2003/12/08 | 439 | 439 | 439 | 439 | 2,000 |
| 2003/12/05 | 445 | 445 | 440 | 440 | 5,000 |
| 2003/12/04 | 438 | 438 | 438 | 438 | 4,000 |
| 2003/12/03 | 439 | 439 | 438 | 438 | 5,000 |
| 2003/12/02 | 441 | 441 | 438 | 438 | 15,000 |
| 2003/12/01 | 440 | 440 | 440 | 440 | 3,000 |
| 2003/11/28 | 440 | 445 | 440 | 440 | 9,000 |
| 2003/11/27 | 440 | 440 | 440 | 440 | 3,000 |
| 2003/11/26 | 439 | 439 | 438 | 438 | 11,000 |
| 2003/11/25 | 447 | 447 | 437 | 437 | 24,000 |
| 2003/11/21 | 439 | 439 | 439 | 439 | 3,000 |
| 2003/11/20 | 441 | 441 | 438 | 438 | 17,000 |
| 2003/11/19 | 439 | 439 | 439 | 439 | 1,000 |
| 2003/11/18 | 439 | 445 | 439 | 445 | 2,000 |
| 2003/11/17 | 438 | 447 | 438 | 447 | 12,000 |
| 2003/11/14 | 439 | 439 | 438 | 438 | 11,000 |
| 2003/11/13 | 439 | 439 | 439 | 439 | 1,000 |
| 2003/11/12 | 440 | 440 | 439 | 439 | 4,000 |
| 2003/11/11 | 440 | 440 | 440 | 440 | 20,000 |
| 2003/11/10 | 440 | 440 | 440 | 440 | 8,000 |
| 2003/11/07 | 444 | 445 | 440 | 440 | 9,000 |
| 2003/11/06 | 441 | 444 | 441 | 444 | 2,000 |
| 2003/11/05 | 441 | 441 | 441 | 441 | 3,000 |
| 2003/11/04 | 445 | 445 | 445 | 445 | 6,000 |
| 2003/10/31 | 441 | 441 | 440 | 440 | 4,000 |
| 2003/10/30 | 440 | 440 | 440 | 440 | 25,000 |
| 2003/10/29 | 440 | 441 | 440 | 440 | 3,000 |
| 2003/10/28 | 440 | 440 | 440 | 440 | 2,000 |
| 2003/10/27 | 440 | 440 | 440 | 440 | 18,000 |
| 2003/10/24 | 440 | 440 | 437 | 437 | 2,000 |
| 2003/10/23 | 445 | 445 | 440 | 440 | 13,000 |
| 2003/10/22 | 449 | 449 | 441 | 441 | 3,000 |
| 2003/10/21 | 444 | 445 | 441 | 441 | 8,000 |
| 2003/10/20 | 449 | 450 | 445 | 445 | 12,000 |
| 2003/10/17 | 450 | 450 | 450 | 450 | 15,000 |
| 2003/10/16 | 446 | 447 | 446 | 447 | 6,000 |
| 2003/10/15 | 441 | 443 | 441 | 443 | 4,000 |
| 2003/10/14 | 438 | 440 | 438 | 440 | 10,000 |
| 2003/10/10 | 437 | 445 | 437 | 445 | 19,000 |
| 2003/10/09 | 437 | 437 | 437 | 437 | 14,000 |
| 2003/10/08 | 437 | 437 | 436 | 436 | 22,000 |
| 2003/10/07 | 438 | 438 | 437 | 437 | 3,000 |
| 2003/10/06 | 438 | 438 | 437 | 437 | 13,000 |
| 2003/10/03 | 439 | 439 | 439 | 439 | 13,000 |
| 2003/10/02 | 444 | 444 | 442 | 444 | 23,000 |
| 2003/10/01 | 439 | 439 | 439 | 439 | 3,000 |
| 2003/09/30 | 436 | 444 | 436 | 444 | 12,000 |
| 2003/09/29 | 440 | 440 | 436 | 436 | 19,000 |
| 2003/09/26 | 445 | 445 | 440 | 440 | 18,000 |
| 2003/09/25 | 459 | 459 | 450 | 450 | 23,000 |
| 2003/09/24 | 467 | 468 | 460 | 462 | 69,000 |
| 2003/09/22 | 467 | 469 | 460 | 467 | 26,000 |
| 2003/09/19 | 470 | 470 | 460 | 470 | 65,000 |
| 2003/09/18 | 465 | 470 | 463 | 463 | 41,000 |
| 2003/09/17 | 458 | 465 | 458 | 465 | 41,000 |
| 2003/09/16 | 457 | 460 | 455 | 456 | 14,000 |
| 2003/09/12 | 457 | 457 | 451 | 457 | 26,000 |
| 2003/09/11 | 457 | 457 | 457 | 457 | 14,000 |
| 2003/09/10 | 457 | 457 | 453 | 456 | 12,000 |
| 2003/09/09 | 453 | 458 | 453 | 458 | 13,000 |
| 2003/09/08 | 453 | 460 | 453 | 454 | 34,000 |
| 2003/09/05 | 450 | 455 | 450 | 450 | 30,000 |
| 2003/09/04 | 454 | 454 | 450 | 450 | 20,000 |
| 2003/09/03 | 451 | 455 | 451 | 455 | 11,000 |
| 2003/09/02 | 453 | 453 | 451 | 451 | 7,000 |
| 2003/09/01 | 452 | 453 | 451 | 453 | 32,000 |
| 2003/08/29 | 450 | 450 | 450 | 450 | 2,000 |
| 2003/08/28 | 450 | 451 | 450 | 450 | 17,000 |
| 2003/08/27 | 451 | 451 | 450 | 450 | 11,000 |
| 2003/08/26 | 454 | 454 | 451 | 451 | 6,000 |
| 2003/08/25 | 450 | 453 | 450 | 453 | 16,000 |
| 2003/08/22 | 448 | 451 | 448 | 451 | 23,000 |
| 2003/08/21 | 448 | 448 | 448 | 448 | 2,000 |
| 2003/08/20 | 448 | 448 | 447 | 448 | 3,000 |
| 2003/08/19 | 445 | 448 | 445 | 448 | 37,000 |
| 2003/08/18 | 448 | 448 | 448 | 448 | 8,000 |
| 2003/08/15 | 448 | 448 | 448 | 448 | 2,000 |
| 2003/08/13 | 448 | 448 | 446 | 446 | 16,000 |
| 2003/08/12 | 448 | 448 | 444 | 444 | 6,000 |
| 2003/08/11 | 448 | 448 | 444 | 445 | 6,000 |
| 2003/08/08 | 448 | 448 | 448 | 448 | 10,000 |
| 2003/08/07 | 446 | 446 | 446 | 446 | 1,000 |
| 2003/08/06 | 446 | 447 | 445 | 447 | 11,000 |
| 2003/08/05 | 444 | 445 | 444 | 445 | 3,000 |
| 2003/08/04 | 444 | 444 | 442 | 442 | 4,000 |
| 2003/08/01 | 445 | 445 | 442 | 442 | 6,000 |
| 2003/07/31 | 444 | 444 | 444 | 444 | 1,000 |
| 2003/07/29 | 442 | 445 | 442 | 445 | 12,000 |
| 2003/07/28 | 444 | 444 | 442 | 442 | 15,000 |
| 2003/07/25 | 445 | 445 | 443 | 443 | 3,000 |
| 2003/07/24 | 442 | 444 | 442 | 444 | 5,000 |
| 2003/07/23 | 448 | 448 | 448 | 448 | 2,000 |
| 2003/07/22 | 442 | 448 | 442 | 448 | 10,000 |
| 2003/07/17 | 442 | 442 | 441 | 441 | 5,000 |
| 2003/07/14 | 443 | 443 | 443 | 443 | 4,000 |
| 2003/07/11 | 440 | 449 | 440 | 449 | 21,000 |
| 2003/07/10 | 450 | 450 | 440 | 440 | 24,000 |
| 2003/07/09 | 442 | 442 | 442 | 442 | 1,000 |
| 2003/07/08 | 442 | 450 | 442 | 450 | 12,000 |
| 2003/07/04 | 441 | 441 | 441 | 441 | 4,000 |
| 2003/07/03 | 450 | 450 | 450 | 450 | 10,000 |
| 2003/07/02 | 450 | 450 | 450 | 450 | 1,000 |
| 2003/07/01 | 438 | 438 | 438 | 438 | 10,000 |
| 2003/06/30 | 453 | 453 | 448 | 452 | 5,000 |
| 2003/06/27 | 438 | 438 | 436 | 438 | 10,000 |
| 2003/06/25 | 439 | 440 | 436 | 436 | 13,000 |
| 2003/06/24 | 439 | 439 | 439 | 439 | 4,000 |
| 2003/06/23 | 438 | 439 | 436 | 439 | 11,000 |
| 2003/06/20 | 436 | 437 | 436 | 437 | 14,000 |
| 2003/06/19 | 436 | 436 | 436 | 436 | 1,000 |
| 2003/06/18 | 437 | 437 | 436 | 436 | 2,000 |
| 2003/06/17 | 438 | 438 | 438 | 438 | 1,000 |
| 2003/06/16 | 436 | 438 | 435 | 438 | 32,000 |
| 2003/06/13 | 436 | 436 | 436 | 436 | 3,000 |
| 2003/06/12 | 437 | 437 | 437 | 437 | 1,000 |
| 2003/06/11 | 437 | 437 | 437 | 437 | 1,000 |
| 2003/06/10 | 435 | 436 | 435 | 436 | 6,000 |
| 2003/06/06 | 433 | 435 | 433 | 435 | 6,000 |
| 2003/06/05 | 433 | 433 | 433 | 433 | 2,000 |
| 2003/06/04 | 433 | 435 | 433 | 435 | 5,000 |
| 2003/06/03 | 434 | 435 | 433 | 434 | 25,000 |
| 2003/06/02 | 435 | 435 | 435 | 435 | 16,000 |
| 2003/05/30 | 437 | 437 | 436 | 436 | 14,000 |
| 2003/05/29 | 435 | 437 | 435 | 436 | 27,000 |
| 2003/05/28 | 434 | 434 | 434 | 434 | 1,000 |
| 2003/05/27 | 432 | 434 | 432 | 434 | 9,000 |
| 2003/05/26 | 432 | 432 | 432 | 432 | 3,000 |
| 2003/05/23 | 435 | 435 | 432 | 432 | 3,000 |
| 2003/05/22 | 435 | 435 | 432 | 432 | 11,000 |
| 2003/05/21 | 430 | 432 | 430 | 432 | 3,000 |
| 2003/05/20 | 430 | 430 | 430 | 430 | 5,000 |
| 2003/05/19 | 430 | 435 | 430 | 430 | 6,000 |
| 2003/05/16 | 430 | 431 | 430 | 431 | 2,000 |
| 2003/05/15 | 430 | 430 | 429 | 429 | 11,000 |
| 2003/05/14 | 430 | 430 | 427 | 427 | 81,000 |
| 2003/05/13 | 432 | 432 | 432 | 432 | 1,000 |
| 2003/05/12 | 432 | 433 | 432 | 433 | 2,000 |
| 2003/05/09 | 434 | 436 | 431 | 431 | 28,000 |
| 2003/05/08 | 431 | 431 | 431 | 431 | 3,000 |
| 2003/05/07 | 431 | 434 | 431 | 434 | 4,000 |
| 2003/05/06 | 434 | 434 | 434 | 434 | 1,000 |
| 2003/05/02 | 432 | 432 | 431 | 431 | 21,000 |
| 2003/05/01 | 431 | 435 | 431 | 431 | 19,000 |
| 2003/04/30 | 431 | 434 | 431 | 434 | 8,000 |
| 2003/04/28 | 431 | 431 | 431 | 431 | 2,000 |
| 2003/04/25 | 432 | 432 | 431 | 431 | 5,000 |
| 2003/04/24 | 431 | 431 | 431 | 431 | 3,000 |
| 2003/04/23 | 433 | 433 | 432 | 432 | 22,000 |
| 2003/04/22 | 436 | 436 | 433 | 433 | 5,000 |
| 2003/04/21 | 433 | 433 | 433 | 433 | 4,000 |
| 2003/04/18 | 433 | 433 | 433 | 433 | 5,000 |
| 2003/04/17 | 432 | 432 | 432 | 432 | 5,000 |
| 2003/04/16 | 435 | 435 | 435 | 435 | 4,000 |
| 2003/04/15 | 433 | 434 | 433 | 434 | 4,000 |
| 2003/04/14 | 434 | 434 | 433 | 434 | 13,000 |
| 2003/04/09 | 432 | 432 | 432 | 432 | 4,000 |
| 2003/04/08 | 435 | 435 | 430 | 431 | 73,000 |
| 2003/04/07 | 435 | 435 | 435 | 435 | 3,000 |
| 2003/04/04 | 430 | 430 | 430 | 430 | 10,000 |
| 2003/04/03 | 429 | 439 | 429 | 439 | 17,000 |
| 2003/04/02 | 431 | 431 | 430 | 430 | 28,000 |
| 2003/04/01 | 437 | 437 | 431 | 431 | 12,000 |
| 2003/03/31 | 435 | 435 | 431 | 431 | 11,000 |
| 2003/03/26 | 431 | 437 | 431 | 437 | 14,000 |
| 2003/03/25 | 450 | 452 | 449 | 452 | 27,000 |
| 2003/03/24 | 440 | 450 | 440 | 450 | 24,000 |
| 2003/03/20 | 448 | 448 | 440 | 440 | 16,000 |
| 2003/03/19 | 448 | 448 | 448 | 448 | 1,000 |
| 2003/03/18 | 449 | 450 | 449 | 450 | 12,000 |
| 2003/03/17 | 449 | 450 | 440 | 440 | 28,000 |
| 2003/03/14 | 444 | 449 | 444 | 449 | 31,000 |
| 2003/03/13 | 440 | 442 | 440 | 442 | 34,000 |
| 2003/03/12 | 440 | 440 | 440 | 440 | 2,000 |
| 2003/03/11 | 441 | 441 | 440 | 440 | 33,000 |
| 2003/03/10 | 443 | 443 | 441 | 441 | 33,000 |
| 2003/03/07 | 442 | 442 | 441 | 441 | 17,000 |
| 2003/03/06 | 440 | 440 | 440 | 440 | 4,000 |
| 2003/03/05 | 441 | 441 | 441 | 441 | 7,000 |
| 2003/03/04 | 440 | 440 | 440 | 440 | 10,000 |
| 2003/02/27 | 441 | 441 | 438 | 438 | 5,000 |
| 2003/02/26 | 440 | 440 | 440 | 440 | 8,000 |
| 2003/02/25 | 438 | 438 | 438 | 438 | 5,000 |
| 2003/02/24 | 444 | 444 | 437 | 443 | 7,000 |
| 2003/02/21 | 439 | 440 | 433 | 436 | 27,000 |
| 2003/02/20 | 434 | 434 | 433 | 434 | 4,000 |
| 2003/02/19 | 439 | 439 | 434 | 434 | 8,000 |
| 2003/02/18 | 431 | 432 | 431 | 432 | 3,000 |
| 2003/02/17 | 434 | 434 | 432 | 432 | 17,000 |
| 2003/02/14 | 434 | 434 | 433 | 434 | 11,000 |
| 2003/02/13 | 434 | 435 | 434 | 435 | 14,000 |
| 2003/02/12 | 437 | 437 | 435 | 435 | 19,000 |
| 2003/02/10 | 432 | 434 | 432 | 434 | 29,000 |
| 2003/02/07 | 432 | 433 | 432 | 432 | 15,000 |
| 2003/02/06 | 432 | 432 | 432 | 432 | 2,000 |
| 2003/02/05 | 435 | 435 | 433 | 433 | 46,000 |
| 2003/02/04 | 434 | 434 | 434 | 434 | 15,000 |
| 2003/02/03 | 431 | 434 | 431 | 434 | 14,000 |
| 2003/01/31 | 432 | 432 | 432 | 432 | 4,000 |
| 2003/01/30 | 432 | 435 | 432 | 435 | 24,000 |
| 2003/01/29 | 433 | 433 | 433 | 433 | 3,000 |
| 2003/01/28 | 433 | 434 | 433 | 434 | 5,000 |
| 2003/01/27 | 433 | 433 | 432 | 433 | 12,000 |
| 2003/01/24 | 434 | 434 | 430 | 430 | 18,000 |
| 2003/01/23 | 431 | 432 | 431 | 432 | 3,000 |
| 2003/01/22 | 432 | 435 | 432 | 435 | 23,000 |
| 2003/01/21 | 433 | 433 | 431 | 431 | 23,000 |
| 2003/01/20 | 431 | 431 | 431 | 431 | 3,000 |
| 2003/01/17 | 433 | 434 | 433 | 434 | 30,000 |
| 2003/01/16 | 431 | 433 | 431 | 433 | 13,000 |
| 2003/01/15 | 429 | 431 | 429 | 431 | 8,000 |
| 2003/01/14 | 427 | 428 | 427 | 428 | 16,000 |
| 2003/01/10 | 426 | 431 | 426 | 431 | 11,000 |
| 2003/01/09 | 426 | 426 | 426 | 426 | 8,000 |
| 2003/01/08 | 429 | 429 | 426 | 429 | 13,000 |
| 2003/01/07 | 433 | 433 | 431 | 431 | 3,000 |