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 |
|---|---|---|---|---|---|
| 2006/12/28 | 480 | 481 | 480 | 480 | 24,000 |
| 2006/12/27 | 481 | 481 | 480 | 480 | 13,000 |
| 2006/12/26 | 480 | 484 | 480 | 481 | 30,000 |
| 2006/12/25 | 480 | 483 | 480 | 480 | 27,000 |
| 2006/12/22 | 482 | 483 | 480 | 480 | 28,000 |
| 2006/12/21 | 480 | 480 | 480 | 480 | 4,000 |
| 2006/12/20 | 480 | 480 | 480 | 480 | 12,000 |
| 2006/12/19 | 481 | 481 | 480 | 480 | 12,000 |
| 2006/12/18 | 481 | 481 | 481 | 481 | 2,000 |
| 2006/12/15 | 481 | 481 | 481 | 481 | 12,000 |
| 2006/12/14 | 481 | 482 | 481 | 481 | 7,000 |
| 2006/12/13 | 480 | 482 | 480 | 482 | 3,000 |
| 2006/12/12 | 481 | 482 | 481 | 481 | 4,000 |
| 2006/12/11 | 479 | 480 | 479 | 480 | 2,000 |
| 2006/12/08 | 480 | 480 | 479 | 479 | 7,000 |
| 2006/12/07 | 479 | 480 | 479 | 480 | 16,000 |
| 2006/12/06 | 482 | 482 | 480 | 480 | 5,000 |
| 2006/12/05 | 480 | 482 | 480 | 480 | 5,000 |
| 2006/12/04 | 479 | 480 | 479 | 480 | 18,000 |
| 2006/12/01 | 481 | 483 | 478 | 478 | 31,000 |
| 2006/11/30 | 480 | 483 | 480 | 483 | 2,000 |
| 2006/11/29 | 480 | 483 | 479 | 483 | 51,000 |
| 2006/11/28 | 480 | 480 | 478 | 480 | 6,000 |
| 2006/11/27 | 480 | 482 | 478 | 482 | 13,000 |
| 2006/11/24 | 480 | 480 | 479 | 480 | 6,000 |
| 2006/11/22 | 480 | 480 | 478 | 478 | 11,000 |
| 2006/11/21 | 478 | 480 | 478 | 478 | 6,000 |
| 2006/11/20 | 479 | 480 | 479 | 480 | 12,000 |
| 2006/11/17 | 479 | 482 | 479 | 479 | 4,000 |
| 2006/11/16 | 482 | 482 | 479 | 479 | 2,000 |
| 2006/11/15 | 479 | 481 | 479 | 481 | 10,000 |
| 2006/11/14 | 478 | 478 | 478 | 478 | 5,000 |
| 2006/11/13 | 481 | 482 | 479 | 479 | 20,000 |
| 2006/11/10 | 480 | 483 | 480 | 483 | 12,000 |
| 2006/11/09 | 480 | 480 | 480 | 480 | 3,000 |
| 2006/11/08 | 480 | 480 | 479 | 479 | 2,000 |
| 2006/11/07 | 480 | 480 | 479 | 479 | 11,000 |
| 2006/11/06 | 479 | 482 | 479 | 482 | 6,000 |
| 2006/11/02 | 479 | 480 | 479 | 479 | 3,000 |
| 2006/11/01 | 480 | 480 | 479 | 479 | 2,000 |
| 2006/10/31 | 479 | 479 | 478 | 478 | 8,000 |
| 2006/10/30 | 479 | 479 | 479 | 479 | 1,000 |
| 2006/10/27 | 479 | 479 | 478 | 479 | 10,000 |
| 2006/10/26 | 478 | 478 | 478 | 478 | 3,000 |
| 2006/10/25 | 477 | 479 | 477 | 479 | 20,000 |
| 2006/10/24 | 482 | 482 | 477 | 478 | 15,000 |
| 2006/10/23 | 481 | 481 | 481 | 481 | 8,000 |
| 2006/10/20 | 476 | 480 | 476 | 480 | 15,000 |
| 2006/10/19 | 476 | 477 | 476 | 477 | 12,000 |
| 2006/10/18 | 476 | 477 | 476 | 476 | 14,000 |
| 2006/10/17 | 477 | 478 | 477 | 477 | 9,000 |
| 2006/10/16 | 478 | 478 | 476 | 476 | 21,000 |
| 2006/10/13 | 478 | 478 | 478 | 478 | 6,000 |
| 2006/10/12 | 477 | 478 | 477 | 478 | 6,000 |
| 2006/10/11 | 482 | 482 | 478 | 478 | 16,000 |
| 2006/10/10 | 480 | 480 | 480 | 480 | 7,000 |
| 2006/10/06 | 480 | 482 | 476 | 476 | 32,000 |
| 2006/10/05 | 480 | 481 | 480 | 480 | 17,000 |
| 2006/10/04 | 481 | 481 | 480 | 480 | 16,000 |
| 2006/10/03 | 481 | 481 | 480 | 480 | 15,000 |
| 2006/10/02 | 483 | 483 | 480 | 481 | 11,000 |
| 2006/09/29 | 480 | 483 | 480 | 482 | 10,000 |
| 2006/09/28 | 482 | 482 | 479 | 480 | 17,000 |
| 2006/09/27 | 482 | 484 | 479 | 479 | 26,000 |
| 2006/09/26 | 480 | 490 | 476 | 487 | 59,000 |
| 2006/09/25 | 498 | 499 | 485 | 485 | 66,000 |
| 2006/09/22 | 495 | 499 | 495 | 499 | 68,000 |
| 2006/09/21 | 498 | 498 | 495 | 495 | 23,000 |
| 2006/09/20 | 497 | 500 | 497 | 500 | 26,000 |
| 2006/09/19 | 498 | 498 | 495 | 495 | 20,000 |
| 2006/09/15 | 500 | 500 | 498 | 498 | 7,000 |
| 2006/09/14 | 499 | 500 | 497 | 500 | 16,000 |
| 2006/09/13 | 500 | 500 | 498 | 498 | 24,000 |
| 2006/09/12 | 500 | 500 | 500 | 500 | 13,000 |
| 2006/09/11 | 500 | 500 | 500 | 500 | 15,000 |
| 2006/09/08 | 499 | 500 | 498 | 498 | 23,000 |
| 2006/09/07 | 499 | 499 | 499 | 499 | 2,000 |
| 2006/09/06 | 498 | 500 | 498 | 500 | 14,000 |
| 2006/09/05 | 500 | 500 | 498 | 499 | 25,000 |
| 2006/09/04 | 498 | 499 | 498 | 498 | 30,000 |
| 2006/09/01 | 498 | 498 | 498 | 498 | 2,000 |
| 2006/08/31 | 497 | 497 | 497 | 497 | 3,000 |
| 2006/08/30 | 495 | 499 | 495 | 499 | 6,000 |
| 2006/08/29 | 495 | 496 | 495 | 495 | 4,000 |
| 2006/08/28 | 496 | 499 | 495 | 497 | 7,000 |
| 2006/08/25 | 499 | 499 | 495 | 495 | 10,000 |
| 2006/08/24 | 496 | 496 | 496 | 496 | 2,000 |
| 2006/08/23 | 493 | 498 | 493 | 498 | 15,000 |
| 2006/08/22 | 493 | 493 | 493 | 493 | 5,000 |
| 2006/08/21 | 495 | 495 | 494 | 494 | 7,000 |
| 2006/08/18 | 492 | 497 | 492 | 495 | 21,000 |
| 2006/08/16 | 498 | 499 | 497 | 499 | 14,000 |
| 2006/08/15 | 497 | 497 | 496 | 497 | 18,000 |
| 2006/08/14 | 496 | 496 | 494 | 496 | 11,000 |
| 2006/08/11 | 492 | 496 | 492 | 496 | 13,000 |
| 2006/08/10 | 492 | 492 | 492 | 492 | 5,000 |
| 2006/08/09 | 490 | 490 | 490 | 490 | 1,000 |
| 2006/08/08 | 490 | 490 | 487 | 490 | 4,000 |
| 2006/08/07 | 490 | 490 | 490 | 490 | 5,000 |
| 2006/08/04 | 486 | 490 | 486 | 490 | 3,000 |
| 2006/08/03 | 486 | 492 | 486 | 486 | 26,000 |
| 2006/08/02 | 486 | 487 | 486 | 487 | 11,000 |
| 2006/08/01 | 490 | 490 | 489 | 490 | 13,000 |
| 2006/07/31 | 489 | 489 | 489 | 489 | 7,000 |
| 2006/07/28 | 489 | 489 | 489 | 489 | 8,000 |
| 2006/07/27 | 484 | 486 | 483 | 486 | 15,000 |
| 2006/07/26 | 484 | 489 | 484 | 485 | 18,000 |
| 2006/07/25 | 488 | 488 | 483 | 484 | 18,000 |
| 2006/07/24 | 487 | 487 | 487 | 487 | 1,000 |
| 2006/07/21 | 485 | 485 | 484 | 484 | 12,000 |
| 2006/07/20 | 486 | 486 | 483 | 483 | 18,000 |
| 2006/07/19 | 484 | 484 | 483 | 483 | 9,000 |
| 2006/07/18 | 484 | 484 | 484 | 484 | 24,000 |
| 2006/07/14 | 485 | 485 | 484 | 484 | 5,000 |
| 2006/07/13 | 485 | 487 | 485 | 487 | 3,000 |
| 2006/07/12 | 489 | 489 | 483 | 483 | 9,000 |
| 2006/07/11 | 483 | 484 | 483 | 483 | 17,000 |
| 2006/07/10 | 488 | 488 | 484 | 484 | 8,000 |
| 2006/07/07 | 484 | 488 | 484 | 488 | 11,000 |
| 2006/07/06 | 484 | 485 | 484 | 485 | 10,000 |
| 2006/07/05 | 483 | 484 | 483 | 484 | 14,000 |
| 2006/07/04 | 485 | 488 | 485 | 485 | 15,000 |
| 2006/07/03 | 483 | 485 | 483 | 485 | 13,000 |
| 2006/06/30 | 485 | 488 | 485 | 486 | 16,000 |
| 2006/06/29 | 484 | 484 | 484 | 484 | 1,000 |
| 2006/06/28 | 483 | 484 | 483 | 484 | 11,000 |
| 2006/06/27 | 483 | 484 | 483 | 484 | 13,000 |
| 2006/06/26 | 482 | 483 | 482 | 483 | 16,000 |
| 2006/06/23 | 483 | 483 | 483 | 483 | 7,000 |
| 2006/06/22 | 486 | 486 | 483 | 483 | 8,000 |
| 2006/06/21 | 483 | 483 | 483 | 483 | 5,000 |
| 2006/06/20 | 483 | 484 | 483 | 483 | 6,000 |
| 2006/06/19 | 482 | 482 | 481 | 481 | 4,000 |
| 2006/06/16 | 486 | 486 | 481 | 485 | 10,000 |
| 2006/06/15 | 482 | 485 | 482 | 482 | 23,000 |
| 2006/06/14 | 481 | 482 | 481 | 481 | 3,000 |
| 2006/06/13 | 485 | 485 | 481 | 481 | 20,000 |
| 2006/06/12 | 481 | 481 | 481 | 481 | 9,000 |
| 2006/06/09 | 480 | 482 | 480 | 480 | 50,000 |
| 2006/06/08 | 481 | 482 | 480 | 481 | 51,000 |
| 2006/06/07 | 482 | 482 | 482 | 482 | 2,000 |
| 2006/06/06 | 486 | 486 | 481 | 485 | 15,000 |
| 2006/06/05 | 481 | 487 | 481 | 481 | 5,000 |
| 2006/06/02 | 481 | 481 | 481 | 481 | 10,000 |
| 2006/06/01 | 487 | 487 | 481 | 481 | 13,000 |
| 2006/05/31 | 481 | 487 | 481 | 487 | 28,000 |
| 2006/05/30 | 481 | 481 | 480 | 481 | 30,000 |
| 2006/05/29 | 484 | 484 | 484 | 484 | 13,000 |
| 2006/05/26 | 486 | 486 | 485 | 485 | 2,000 |
| 2006/05/25 | 487 | 489 | 487 | 489 | 17,000 |
| 2006/05/24 | 483 | 483 | 483 | 483 | 11,000 |
| 2006/05/23 | 487 | 489 | 482 | 486 | 17,000 |
| 2006/05/22 | 483 | 484 | 483 | 483 | 23,000 |
| 2006/05/19 | 483 | 493 | 483 | 493 | 18,000 |
| 2006/05/18 | 485 | 485 | 484 | 485 | 15,000 |
| 2006/05/17 | 485 | 485 | 485 | 485 | 4,000 |
| 2006/05/16 | 485 | 485 | 485 | 485 | 3,000 |
| 2006/05/15 | 485 | 485 | 485 | 485 | 5,000 |
| 2006/05/12 | 500 | 500 | 500 | 500 | 10,000 |
| 2006/05/11 | 484 | 490 | 484 | 490 | 7,000 |
| 2006/05/10 | 487 | 487 | 484 | 484 | 18,000 |
| 2006/05/09 | 485 | 487 | 485 | 487 | 5,000 |
| 2006/05/08 | 485 | 486 | 485 | 486 | 17,000 |
| 2006/05/02 | 484 | 485 | 484 | 485 | 15,000 |
| 2006/05/01 | 481 | 481 | 481 | 481 | 10,000 |
| 2006/04/28 | 481 | 483 | 481 | 481 | 12,000 |
| 2006/04/27 | 486 | 486 | 486 | 486 | 1,000 |
| 2006/04/26 | 485 | 485 | 485 | 485 | 4,000 |
| 2006/04/25 | 486 | 487 | 480 | 480 | 14,000 |
| 2006/04/24 | 484 | 486 | 482 | 486 | 24,000 |
| 2006/04/21 | 484 | 485 | 481 | 485 | 28,000 |
| 2006/04/20 | 481 | 488 | 481 | 484 | 17,000 |
| 2006/04/19 | 486 | 486 | 486 | 486 | 25,000 |
| 2006/04/18 | 486 | 492 | 486 | 492 | 22,000 |
| 2006/04/17 | 482 | 483 | 481 | 482 | 12,000 |
| 2006/04/14 | 485 | 485 | 483 | 483 | 17,000 |
| 2006/04/13 | 483 | 485 | 483 | 483 | 18,000 |
| 2006/04/12 | 482 | 483 | 482 | 483 | 11,000 |
| 2006/04/11 | 482 | 482 | 481 | 481 | 6,000 |
| 2006/04/10 | 482 | 482 | 482 | 482 | 7,000 |
| 2006/04/07 | 484 | 484 | 482 | 482 | 21,000 |
| 2006/04/06 | 485 | 485 | 485 | 485 | 17,000 |
| 2006/04/05 | 489 | 489 | 489 | 489 | 5,000 |
| 2006/04/04 | 487 | 490 | 487 | 490 | 13,000 |
| 2006/04/03 | 485 | 489 | 481 | 489 | 37,000 |
| 2006/03/31 | 490 | 490 | 486 | 486 | 2,000 |
| 2006/03/30 | 485 | 490 | 484 | 490 | 26,000 |
| 2006/03/29 | 485 | 485 | 481 | 481 | 11,000 |
| 2006/03/28 | 478 | 493 | 473 | 493 | 66,000 |
| 2006/03/27 | 500 | 509 | 497 | 503 | 81,000 |
| 2006/03/24 | 504 | 504 | 500 | 502 | 22,000 |
| 2006/03/23 | 505 | 505 | 501 | 504 | 39,000 |
| 2006/03/22 | 505 | 505 | 501 | 505 | 32,000 |
| 2006/03/20 | 509 | 509 | 499 | 501 | 30,000 |
| 2006/03/17 | 500 | 501 | 497 | 500 | 18,000 |
| 2006/03/16 | 500 | 500 | 496 | 500 | 31,000 |
| 2006/03/15 | 500 | 500 | 498 | 499 | 13,000 |
| 2006/03/14 | 500 | 502 | 500 | 502 | 8,000 |
| 2006/03/13 | 498 | 500 | 498 | 500 | 4,000 |
| 2006/03/10 | 498 | 498 | 497 | 497 | 4,000 |
| 2006/03/09 | 499 | 505 | 499 | 505 | 31,000 |
| 2006/03/08 | 500 | 500 | 500 | 500 | 1,000 |
| 2006/03/07 | 500 | 502 | 500 | 500 | 21,000 |
| 2006/03/06 | 497 | 498 | 497 | 498 | 12,000 |
| 2006/03/03 | 500 | 503 | 498 | 503 | 15,000 |
| 2006/03/02 | 495 | 495 | 495 | 495 | 7,000 |
| 2006/03/01 | 493 | 500 | 493 | 500 | 15,000 |
| 2006/02/28 | 490 | 495 | 490 | 495 | 3,000 |
| 2006/02/27 | 490 | 490 | 490 | 490 | 8,000 |
| 2006/02/24 | 490 | 495 | 490 | 492 | 32,000 |
| 2006/02/23 | 491 | 492 | 491 | 491 | 17,000 |
| 2006/02/22 | 495 | 495 | 491 | 492 | 3,000 |
| 2006/02/21 | 492 | 496 | 491 | 496 | 27,000 |
| 2006/02/20 | 490 | 496 | 490 | 491 | 48,000 |
| 2006/02/17 | 490 | 490 | 490 | 490 | 11,000 |
| 2006/02/16 | 491 | 492 | 490 | 491 | 24,000 |
| 2006/02/15 | 492 | 496 | 491 | 496 | 26,000 |
| 2006/02/14 | 491 | 491 | 490 | 491 | 11,000 |
| 2006/02/13 | 495 | 496 | 491 | 491 | 12,000 |
| 2006/02/10 | 493 | 493 | 491 | 491 | 18,000 |
| 2006/02/09 | 494 | 499 | 494 | 494 | 12,000 |
| 2006/02/08 | 493 | 493 | 493 | 493 | 10,000 |
| 2006/02/07 | 493 | 500 | 491 | 491 | 54,000 |
| 2006/02/06 | 491 | 497 | 490 | 494 | 23,000 |
| 2006/02/03 | 501 | 503 | 500 | 500 | 28,000 |
| 2006/02/02 | 500 | 502 | 500 | 502 | 34,000 |
| 2006/02/01 | 499 | 500 | 498 | 500 | 12,000 |
| 2006/01/31 | 496 | 496 | 496 | 496 | 5,000 |
| 2006/01/30 | 496 | 498 | 496 | 498 | 3,000 |
| 2006/01/27 | 496 | 496 | 492 | 492 | 9,000 |
| 2006/01/26 | 497 | 498 | 496 | 496 | 9,000 |
| 2006/01/25 | 494 | 500 | 494 | 500 | 13,000 |
| 2006/01/24 | 499 | 499 | 490 | 490 | 2,000 |
| 2006/01/23 | 491 | 499 | 481 | 481 | 31,000 |
| 2006/01/20 | 502 | 503 | 500 | 500 | 13,000 |
| 2006/01/19 | 485 | 496 | 485 | 496 | 8,000 |
| 2006/01/18 | 504 | 504 | 490 | 490 | 97,000 |
| 2006/01/17 | 495 | 500 | 495 | 500 | 11,000 |
| 2006/01/16 | 505 | 510 | 495 | 510 | 30,000 |
| 2006/01/13 | 520 | 520 | 505 | 505 | 48,000 |
| 2006/01/12 | 508 | 521 | 505 | 505 | 49,000 |
| 2006/01/11 | 486 | 512 | 486 | 500 | 75,000 |
| 2006/01/10 | 480 | 483 | 480 | 483 | 36,000 |
| 2006/01/06 | 477 | 480 | 477 | 480 | 23,000 |
| 2006/01/05 | 478 | 479 | 477 | 477 | 6,000 |
| 2006/01/04 | 480 | 480 | 478 | 478 | 2,000 |