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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,995 | 4,030 | 3,985 | 4,005 | 28,400 |
| 2017/12/28 | 3,980 | 3,990 | 3,970 | 3,980 | 2,400 |
| 2017/12/27 | 3,985 | 3,990 | 3,980 | 3,980 | 1,600 |
| 2017/12/26 | 3,980 | 3,980 | 3,955 | 3,980 | 4,500 |
| 2017/12/25 | 3,970 | 3,980 | 3,955 | 3,980 | 4,500 |
| 2017/12/22 | 3,945 | 3,985 | 3,935 | 3,975 | 7,200 |
| 2017/12/21 | 3,940 | 3,955 | 3,910 | 3,945 | 4,800 |
| 2017/12/20 | 3,920 | 3,980 | 3,920 | 3,980 | 8,100 |
| 2017/12/19 | 3,935 | 3,935 | 3,900 | 3,915 | 7,000 |
| 2017/12/18 | 3,970 | 3,990 | 3,945 | 3,945 | 4,000 |
| 2017/12/15 | 3,980 | 3,980 | 3,925 | 3,975 | 5,200 |
| 2017/12/14 | 3,940 | 3,975 | 3,940 | 3,975 | 4,100 |
| 2017/12/13 | 3,925 | 3,950 | 3,915 | 3,940 | 8,000 |
| 2017/12/12 | 3,910 | 3,925 | 3,895 | 3,920 | 5,500 |
| 2017/12/11 | 3,900 | 3,910 | 3,870 | 3,905 | 5,200 |
| 2017/12/08 | 3,845 | 3,895 | 3,845 | 3,895 | 9,700 |
| 2017/12/07 | 3,870 | 3,905 | 3,870 | 3,885 | 8,200 |
| 2017/12/06 | 3,860 | 3,885 | 3,840 | 3,865 | 6,500 |
| 2017/12/05 | 3,820 | 3,865 | 3,820 | 3,855 | 10,800 |
| 2017/12/04 | 3,810 | 3,830 | 3,810 | 3,815 | 4,100 |
| 2017/12/01 | 3,810 | 3,835 | 3,805 | 3,820 | 7,100 |
| 2017/11/30 | 3,815 | 3,835 | 3,810 | 3,810 | 5,400 |
| 2017/11/29 | 3,830 | 3,830 | 3,815 | 3,815 | 5,500 |
| 2017/11/28 | 3,810 | 3,815 | 3,805 | 3,810 | 3,000 |
| 2017/11/27 | 3,820 | 3,820 | 3,805 | 3,805 | 2,100 |
| 2017/11/24 | 3,805 | 3,815 | 3,800 | 3,805 | 2,800 |
| 2017/11/22 | 3,840 | 3,840 | 3,805 | 3,805 | 2,500 |
| 2017/11/21 | 3,815 | 3,830 | 3,805 | 3,815 | 4,000 |
| 2017/11/20 | 3,800 | 3,815 | 3,800 | 3,805 | 2,500 |
| 2017/11/17 | 3,800 | 3,820 | 3,795 | 3,800 | 13,100 |
| 2017/11/16 | 3,795 | 3,810 | 3,795 | 3,800 | 3,600 |
| 2017/11/15 | 3,810 | 3,815 | 3,800 | 3,800 | 7,500 |
| 2017/11/14 | 3,840 | 3,840 | 3,815 | 3,815 | 2,400 |
| 2017/11/13 | 3,810 | 3,830 | 3,805 | 3,820 | 4,500 |
| 2017/11/10 | 3,810 | 3,815 | 3,805 | 3,810 | 7,200 |
| 2017/11/09 | 3,840 | 3,845 | 3,815 | 3,825 | 4,200 |
| 2017/11/08 | 3,810 | 3,835 | 3,810 | 3,825 | 2,900 |
| 2017/11/07 | 3,810 | 3,820 | 3,805 | 3,810 | 6,300 |
| 2017/11/06 | 3,820 | 3,825 | 3,815 | 3,815 | 3,100 |
| 2017/11/02 | 3,820 | 3,830 | 3,815 | 3,825 | 4,200 |
| 2017/11/01 | 3,835 | 3,835 | 3,815 | 3,820 | 3,900 |
| 2017/10/31 | 3,810 | 3,840 | 3,810 | 3,815 | 6,900 |
| 2017/10/30 | 3,830 | 3,845 | 3,820 | 3,820 | 21,500 |
| 2017/10/27 | 3,810 | 3,825 | 3,805 | 3,825 | 7,500 |
| 2017/10/26 | 3,825 | 3,835 | 3,820 | 3,820 | 3,500 |
| 2017/10/25 | 3,835 | 3,845 | 3,825 | 3,830 | 7,000 |
| 2017/10/24 | 3,840 | 3,860 | 3,830 | 3,855 | 8,100 |
| 2017/10/23 | 3,815 | 3,830 | 3,810 | 3,825 | 5,500 |
| 2017/10/20 | 3,815 | 3,820 | 3,805 | 3,810 | 7,000 |
| 2017/10/19 | 3,820 | 3,840 | 3,820 | 3,820 | 6,700 |
| 2017/10/18 | 3,820 | 3,840 | 3,820 | 3,830 | 7,100 |
| 2017/10/17 | 3,830 | 3,850 | 3,810 | 3,830 | 9,000 |
| 2017/10/16 | 3,835 | 3,860 | 3,825 | 3,830 | 15,700 |
| 2017/10/13 | 3,905 | 3,910 | 3,865 | 3,865 | 11,400 |
| 2017/10/12 | 3,885 | 3,915 | 3,885 | 3,915 | 10,000 |
| 2017/10/11 | 3,805 | 3,855 | 3,805 | 3,855 | 7,700 |
| 2017/10/10 | 3,805 | 3,820 | 3,790 | 3,790 | 15,900 |
| 2017/10/06 | 3,855 | 3,880 | 3,820 | 3,825 | 8,800 |
| 2017/10/05 | 3,905 | 3,915 | 3,850 | 3,855 | 12,500 |
| 2017/10/04 | 3,945 | 3,965 | 3,915 | 3,915 | 7,100 |
| 2017/10/03 | 3,970 | 3,995 | 3,955 | 3,965 | 9,100 |
| 2017/10/02 | 3,965 | 4,010 | 3,910 | 4,010 | 20,500 |
| 2017/09/29 | 4,035 | 4,035 | 3,970 | 3,985 | 9,000 |
| 2017/09/28 | 4,070 | 4,070 | 4,000 | 4,050 | 13,200 |
| 2017/09/27 | 4,050 | 4,080 | 4,040 | 4,070 | 55,700 |
| 2017/09/27 | 1 -> 0.10 分割 | ||||
| 2017/09/26 | 407 | 411 | 405 | 405 | 313,000 |
| 2017/09/25 | 412 | 412 | 407 | 410 | 176,000 |
| 2017/09/22 | 410 | 412 | 410 | 411 | 109,000 |
| 2017/09/21 | 410 | 412 | 410 | 412 | 96,000 |
| 2017/09/20 | 410 | 413 | 408 | 411 | 160,000 |
| 2017/09/19 | 411 | 414 | 406 | 413 | 146,000 |
| 2017/09/15 | 415 | 417 | 412 | 412 | 188,000 |
| 2017/09/14 | 416 | 418 | 415 | 416 | 52,000 |
| 2017/09/13 | 414 | 416 | 414 | 415 | 83,000 |
| 2017/09/12 | 415 | 417 | 414 | 414 | 34,000 |
| 2017/09/11 | 414 | 416 | 411 | 415 | 101,000 |
| 2017/09/08 | 413 | 415 | 412 | 414 | 135,000 |
| 2017/09/07 | 411 | 414 | 411 | 413 | 28,000 |
| 2017/09/06 | 406 | 411 | 405 | 410 | 172,000 |
| 2017/09/05 | 409 | 409 | 406 | 406 | 96,000 |
| 2017/09/04 | 410 | 410 | 406 | 408 | 201,000 |
| 2017/09/01 | 410 | 411 | 410 | 410 | 59,000 |
| 2017/08/31 | 410 | 411 | 409 | 409 | 102,000 |
| 2017/08/30 | 406 | 410 | 406 | 410 | 59,000 |
| 2017/08/29 | 406 | 409 | 406 | 407 | 40,000 |
| 2017/08/28 | 405 | 410 | 405 | 409 | 49,000 |
| 2017/08/25 | 406 | 409 | 406 | 406 | 121,000 |
| 2017/08/24 | 406 | 408 | 406 | 408 | 45,000 |
| 2017/08/23 | 405 | 408 | 405 | 406 | 119,000 |
| 2017/08/22 | 406 | 407 | 404 | 404 | 73,000 |
| 2017/08/21 | 404 | 410 | 404 | 407 | 41,000 |
| 2017/08/18 | 406 | 406 | 403 | 404 | 56,000 |
| 2017/08/17 | 406 | 408 | 405 | 408 | 64,000 |
| 2017/08/16 | 402 | 409 | 402 | 404 | 96,000 |
| 2017/08/15 | 403 | 405 | 401 | 402 | 72,000 |
| 2017/08/14 | 403 | 404 | 401 | 402 | 120,000 |
| 2017/08/10 | 407 | 407 | 405 | 406 | 86,000 |
| 2017/08/09 | 409 | 410 | 406 | 407 | 27,000 |
| 2017/08/08 | 409 | 413 | 409 | 409 | 98,000 |
| 2017/08/07 | 409 | 410 | 408 | 410 | 117,000 |
| 2017/08/04 | 405 | 409 | 405 | 405 | 138,000 |
| 2017/08/03 | 410 | 411 | 406 | 411 | 72,000 |
| 2017/08/02 | 405 | 410 | 405 | 410 | 89,000 |
| 2017/08/01 | 401 | 405 | 401 | 405 | 137,000 |
| 2017/07/31 | 405 | 408 | 401 | 403 | 45,000 |
| 2017/07/28 | 403 | 404 | 402 | 404 | 23,000 |
| 2017/07/27 | 400 | 404 | 400 | 402 | 61,000 |
| 2017/07/26 | 402 | 403 | 402 | 403 | 20,000 |
| 2017/07/25 | 403 | 405 | 400 | 402 | 36,000 |
| 2017/07/24 | 398 | 403 | 398 | 402 | 81,000 |
| 2017/07/21 | 399 | 402 | 397 | 397 | 166,000 |
| 2017/07/20 | 399 | 402 | 398 | 399 | 185,000 |
| 2017/07/19 | 394 | 399 | 394 | 396 | 109,000 |
| 2017/07/18 | 398 | 398 | 395 | 395 | 115,000 |
| 2017/07/14 | 394 | 396 | 394 | 396 | 96,000 |
| 2017/07/13 | 393 | 395 | 393 | 394 | 8,000 |
| 2017/07/12 | 393 | 394 | 393 | 393 | 12,000 |
| 2017/07/11 | 394 | 395 | 392 | 392 | 23,000 |
| 2017/07/10 | 393 | 395 | 392 | 392 | 32,000 |
| 2017/07/07 | 396 | 397 | 392 | 393 | 134,000 |
| 2017/07/06 | 397 | 398 | 396 | 396 | 20,000 |
| 2017/07/05 | 399 | 400 | 397 | 397 | 34,000 |
| 2017/07/04 | 400 | 402 | 399 | 399 | 91,000 |
| 2017/07/03 | 399 | 400 | 398 | 399 | 48,000 |
| 2017/06/30 | 402 | 403 | 399 | 400 | 42,000 |
| 2017/06/29 | 401 | 401 | 399 | 401 | 34,000 |
| 2017/06/28 | 399 | 400 | 398 | 399 | 41,000 |
| 2017/06/27 | 400 | 401 | 398 | 399 | 39,000 |
| 2017/06/26 | 402 | 403 | 400 | 400 | 35,000 |
| 2017/06/23 | 403 | 403 | 401 | 402 | 43,000 |
| 2017/06/22 | 403 | 407 | 401 | 405 | 33,000 |
| 2017/06/21 | 403 | 405 | 402 | 403 | 23,000 |
| 2017/06/20 | 404 | 405 | 401 | 405 | 62,000 |
| 2017/06/19 | 399 | 405 | 399 | 404 | 50,000 |
| 2017/06/16 | 400 | 401 | 400 | 400 | 15,000 |
| 2017/06/15 | 400 | 403 | 400 | 401 | 29,000 |
| 2017/06/14 | 399 | 403 | 399 | 399 | 62,000 |
| 2017/06/13 | 402 | 405 | 399 | 399 | 63,000 |
| 2017/06/12 | 400 | 402 | 399 | 401 | 52,000 |
| 2017/06/09 | 397 | 401 | 397 | 399 | 78,000 |
| 2017/06/08 | 404 | 405 | 398 | 398 | 46,000 |
| 2017/06/07 | 400 | 405 | 400 | 404 | 59,000 |
| 2017/06/06 | 408 | 408 | 396 | 401 | 76,000 |
| 2017/06/05 | 396 | 416 | 396 | 402 | 100,000 |
| 2017/06/02 | 395 | 398 | 395 | 397 | 138,000 |
| 2017/06/01 | 394 | 395 | 394 | 395 | 34,000 |
| 2017/05/31 | 394 | 395 | 393 | 393 | 40,000 |
| 2017/05/30 | 394 | 394 | 393 | 394 | 28,000 |
| 2017/05/29 | 395 | 396 | 394 | 394 | 60,000 |
| 2017/05/26 | 392 | 396 | 392 | 395 | 47,000 |
| 2017/05/25 | 394 | 395 | 394 | 394 | 45,000 |
| 2017/05/24 | 392 | 393 | 392 | 393 | 55,000 |
| 2017/05/23 | 394 | 395 | 391 | 392 | 77,000 |
| 2017/05/22 | 390 | 394 | 390 | 392 | 37,000 |
| 2017/05/19 | 390 | 391 | 390 | 390 | 16,000 |
| 2017/05/18 | 390 | 392 | 390 | 390 | 41,000 |
| 2017/05/17 | 393 | 394 | 392 | 393 | 48,000 |
| 2017/05/16 | 393 | 393 | 391 | 393 | 39,000 |
| 2017/05/15 | 394 | 395 | 390 | 394 | 69,000 |
| 2017/05/12 | 389 | 396 | 389 | 395 | 86,000 |
| 2017/05/11 | 388 | 391 | 388 | 391 | 52,000 |
| 2017/05/10 | 389 | 389 | 387 | 388 | 56,000 |
| 2017/05/09 | 385 | 389 | 385 | 389 | 70,000 |
| 2017/05/08 | 383 | 385 | 382 | 385 | 72,000 |
| 2017/05/02 | 383 | 383 | 382 | 383 | 49,000 |
| 2017/05/01 | 380 | 381 | 378 | 381 | 31,000 |
| 2017/04/28 | 383 | 383 | 380 | 381 | 69,000 |
| 2017/04/27 | 385 | 385 | 381 | 384 | 47,000 |
| 2017/04/26 | 380 | 385 | 380 | 384 | 68,000 |
| 2017/04/25 | 380 | 382 | 379 | 380 | 74,000 |
| 2017/04/24 | 380 | 382 | 379 | 381 | 39,000 |
| 2017/04/21 | 378 | 380 | 378 | 379 | 77,000 |
| 2017/04/20 | 380 | 381 | 378 | 379 | 60,000 |
| 2017/04/19 | 381 | 383 | 380 | 380 | 51,000 |
| 2017/04/18 | 380 | 382 | 380 | 381 | 22,000 |
| 2017/04/17 | 377 | 382 | 377 | 380 | 52,000 |
| 2017/04/14 | 381 | 383 | 377 | 380 | 70,000 |
| 2017/04/13 | 382 | 383 | 380 | 381 | 55,000 |
| 2017/04/12 | 381 | 382 | 380 | 382 | 67,000 |
| 2017/04/11 | 380 | 382 | 380 | 381 | 37,000 |
| 2017/04/10 | 381 | 383 | 380 | 381 | 49,000 |
| 2017/04/07 | 381 | 382 | 381 | 381 | 38,000 |
| 2017/04/06 | 386 | 386 | 379 | 380 | 82,000 |
| 2017/04/05 | 385 | 387 | 385 | 386 | 21,000 |
| 2017/04/04 | 386 | 388 | 383 | 385 | 61,000 |
| 2017/04/03 | 385 | 387 | 382 | 384 | 89,000 |
| 2017/03/31 | 387 | 389 | 385 | 385 | 131,000 |
| 2017/03/30 | 386 | 388 | 386 | 388 | 101,000 |
| 2017/03/29 | 384 | 388 | 384 | 386 | 483,000 |
| 2017/03/28 | 396 | 398 | 392 | 397 | 409,000 |
| 2017/03/27 | 397 | 398 | 392 | 392 | 333,000 |
| 2017/03/24 | 392 | 394 | 392 | 394 | 80,000 |
| 2017/03/23 | 392 | 394 | 392 | 393 | 92,000 |
| 2017/03/22 | 391 | 393 | 391 | 392 | 74,000 |
| 2017/03/21 | 391 | 392 | 391 | 392 | 56,000 |
| 2017/03/17 | 392 | 393 | 390 | 392 | 83,000 |
| 2017/03/16 | 392 | 393 | 391 | 392 | 113,000 |
| 2017/03/15 | 392 | 392 | 390 | 390 | 36,000 |
| 2017/03/14 | 389 | 393 | 389 | 392 | 217,000 |
| 2017/03/13 | 386 | 388 | 386 | 388 | 71,000 |
| 2017/03/10 | 385 | 387 | 385 | 385 | 105,000 |
| 2017/03/09 | 385 | 385 | 384 | 385 | 48,000 |
| 2017/03/08 | 385 | 385 | 383 | 384 | 42,000 |
| 2017/03/07 | 383 | 384 | 383 | 383 | 61,000 |
| 2017/03/06 | 383 | 384 | 383 | 384 | 10,000 |
| 2017/03/03 | 384 | 385 | 383 | 383 | 100,000 |
| 2017/03/02 | 385 | 386 | 383 | 386 | 59,000 |
| 2017/03/01 | 383 | 386 | 383 | 384 | 79,000 |
| 2017/02/28 | 381 | 383 | 381 | 383 | 41,000 |
| 2017/02/27 | 384 | 384 | 380 | 381 | 117,000 |
| 2017/02/24 | 384 | 384 | 382 | 384 | 46,000 |
| 2017/02/23 | 382 | 382 | 382 | 382 | 49,000 |
| 2017/02/22 | 381 | 383 | 381 | 382 | 68,000 |
| 2017/02/21 | 381 | 383 | 381 | 381 | 75,000 |
| 2017/02/20 | 381 | 382 | 381 | 381 | 56,000 |
| 2017/02/17 | 385 | 385 | 384 | 384 | 72,000 |
| 2017/02/16 | 385 | 385 | 383 | 385 | 123,000 |
| 2017/02/15 | 385 | 387 | 384 | 385 | 203,000 |
| 2017/02/14 | 388 | 388 | 385 | 385 | 226,000 |
| 2017/02/13 | 385 | 386 | 383 | 386 | 225,000 |
| 2017/02/10 | 381 | 384 | 381 | 384 | 200,000 |
| 2017/02/09 | 380 | 381 | 379 | 379 | 168,000 |
| 2017/02/08 | 378 | 380 | 378 | 380 | 27,000 |
| 2017/02/07 | 380 | 381 | 377 | 377 | 38,000 |
| 2017/02/06 | 379 | 380 | 379 | 379 | 18,000 |
| 2017/02/03 | 380 | 380 | 378 | 378 | 60,000 |
| 2017/02/02 | 383 | 384 | 382 | 382 | 74,000 |
| 2017/02/01 | 385 | 388 | 384 | 385 | 84,000 |
| 2017/01/31 | 388 | 388 | 382 | 384 | 58,000 |
| 2017/01/30 | 390 | 390 | 388 | 388 | 192,000 |
| 2017/01/27 | 390 | 390 | 382 | 386 | 81,000 |
| 2017/01/26 | 389 | 389 | 385 | 388 | 49,000 |
| 2017/01/25 | 382 | 395 | 382 | 389 | 119,000 |
| 2017/01/24 | 379 | 381 | 379 | 381 | 38,000 |
| 2017/01/23 | 377 | 379 | 377 | 378 | 18,000 |
| 2017/01/20 | 377 | 380 | 377 | 379 | 45,000 |
| 2017/01/19 | 379 | 379 | 376 | 377 | 43,000 |
| 2017/01/18 | 379 | 379 | 377 | 379 | 26,000 |
| 2017/01/17 | 378 | 379 | 378 | 378 | 33,000 |
| 2017/01/16 | 380 | 380 | 379 | 379 | 32,000 |
| 2017/01/13 | 379 | 381 | 379 | 380 | 43,000 |
| 2017/01/12 | 378 | 381 | 378 | 380 | 78,000 |
| 2017/01/11 | 378 | 380 | 378 | 380 | 84,000 |
| 2017/01/10 | 376 | 379 | 375 | 378 | 90,000 |
| 2017/01/06 | 376 | 379 | 376 | 379 | 60,000 |
| 2017/01/05 | 379 | 380 | 378 | 379 | 49,000 |
| 2017/01/04 | 375 | 377 | 375 | 377 | 77,000 |