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 |
|---|---|---|---|---|---|
| 2019/12/30 | 3,970 | 3,970 | 3,960 | 3,970 | 2,100 |
| 2019/12/27 | 3,975 | 3,975 | 3,965 | 3,965 | 5,800 |
| 2019/12/26 | 3,970 | 3,975 | 3,965 | 3,975 | 4,300 |
| 2019/12/25 | 3,985 | 3,985 | 3,970 | 3,975 | 2,700 |
| 2019/12/24 | 3,975 | 3,990 | 3,975 | 3,985 | 2,300 |
| 2019/12/23 | 3,970 | 3,980 | 3,970 | 3,975 | 5,800 |
| 2019/12/20 | 3,970 | 3,980 | 3,970 | 3,975 | 9,400 |
| 2019/12/19 | 3,970 | 3,985 | 3,970 | 3,975 | 2,600 |
| 2019/12/18 | 3,965 | 3,980 | 3,965 | 3,980 | 3,500 |
| 2019/12/17 | 3,970 | 3,990 | 3,970 | 3,980 | 3,300 |
| 2019/12/16 | 3,970 | 3,980 | 3,965 | 3,970 | 5,500 |
| 2019/12/13 | 3,990 | 4,000 | 3,965 | 3,970 | 17,800 |
| 2019/12/12 | 3,975 | 4,000 | 3,960 | 3,970 | 7,800 |
| 2019/12/11 | 3,975 | 4,005 | 3,975 | 3,990 | 5,600 |
| 2019/12/10 | 3,975 | 3,990 | 3,965 | 3,990 | 4,600 |
| 2019/12/09 | 3,985 | 3,985 | 3,965 | 3,975 | 3,400 |
| 2019/12/06 | 3,980 | 3,985 | 3,970 | 3,980 | 3,600 |
| 2019/12/05 | 3,980 | 3,980 | 3,970 | 3,970 | 2,400 |
| 2019/12/04 | 3,955 | 3,980 | 3,955 | 3,980 | 2,900 |
| 2019/12/03 | 3,985 | 3,985 | 3,960 | 3,960 | 3,500 |
| 2019/12/02 | 3,990 | 3,990 | 3,975 | 3,990 | 2,800 |
| 2019/11/29 | 3,965 | 3,975 | 3,960 | 3,970 | 8,200 |
| 2019/11/28 | 3,990 | 3,990 | 3,970 | 3,970 | 2,900 |
| 2019/11/27 | 4,000 | 4,000 | 3,980 | 3,980 | 2,800 |
| 2019/11/26 | 3,990 | 4,000 | 3,975 | 3,975 | 4,900 |
| 2019/11/25 | 3,990 | 4,000 | 3,975 | 3,990 | 8,000 |
| 2019/11/22 | 3,990 | 4,005 | 3,975 | 3,975 | 16,600 |
| 2019/11/21 | 3,935 | 3,990 | 3,935 | 3,985 | 7,600 |
| 2019/11/20 | 3,940 | 3,975 | 3,940 | 3,975 | 4,900 |
| 2019/11/19 | 3,980 | 3,980 | 3,965 | 3,980 | 2,400 |
| 2019/11/18 | 3,995 | 3,995 | 3,955 | 3,985 | 5,700 |
| 2019/11/15 | 3,930 | 3,990 | 3,930 | 3,990 | 7,300 |
| 2019/11/14 | 3,955 | 3,955 | 3,930 | 3,930 | 4,000 |
| 2019/11/13 | 3,960 | 3,965 | 3,960 | 3,965 | 3,200 |
| 2019/11/12 | 3,965 | 3,970 | 3,955 | 3,960 | 5,300 |
| 2019/11/11 | 3,970 | 3,970 | 3,955 | 3,965 | 2,100 |
| 2019/11/08 | 3,955 | 3,965 | 3,945 | 3,965 | 4,700 |
| 2019/11/07 | 3,965 | 3,965 | 3,945 | 3,950 | 4,200 |
| 2019/11/06 | 3,955 | 3,965 | 3,950 | 3,960 | 3,800 |
| 2019/11/05 | 3,970 | 3,970 | 3,945 | 3,970 | 5,600 |
| 2019/11/01 | 3,960 | 3,960 | 3,930 | 3,950 | 9,200 |
| 2019/10/31 | 3,965 | 3,965 | 3,925 | 3,935 | 3,200 |
| 2019/10/30 | 3,900 | 3,980 | 3,900 | 3,980 | 20,700 |
| 2019/10/29 | 3,935 | 3,940 | 3,900 | 3,900 | 12,200 |
| 2019/10/28 | 3,925 | 3,935 | 3,915 | 3,920 | 3,300 |
| 2019/10/25 | 3,925 | 3,925 | 3,910 | 3,920 | 3,700 |
| 2019/10/24 | 3,935 | 3,935 | 3,915 | 3,915 | 3,700 |
| 2019/10/23 | 3,915 | 3,935 | 3,910 | 3,930 | 5,800 |
| 2019/10/21 | 3,925 | 3,940 | 3,915 | 3,915 | 3,700 |
| 2019/10/18 | 3,930 | 3,950 | 3,920 | 3,920 | 10,100 |
| 2019/10/17 | 3,935 | 3,945 | 3,925 | 3,930 | 7,900 |
| 2019/10/16 | 3,950 | 3,975 | 3,945 | 3,960 | 2,900 |
| 2019/10/15 | 3,945 | 3,965 | 3,945 | 3,950 | 11,800 |
| 2019/10/11 | 3,945 | 3,945 | 3,925 | 3,930 | 8,500 |
| 2019/10/10 | 3,980 | 3,980 | 3,945 | 3,945 | 2,900 |
| 2019/10/09 | 3,935 | 3,980 | 3,935 | 3,980 | 5,300 |
| 2019/10/08 | 3,970 | 3,970 | 3,940 | 3,950 | 3,900 |
| 2019/10/07 | 3,985 | 3,985 | 3,965 | 3,970 | 5,400 |
| 2019/10/04 | 3,965 | 3,995 | 3,965 | 3,985 | 5,100 |
| 2019/10/03 | 3,950 | 3,970 | 3,940 | 3,970 | 4,400 |
| 2019/10/02 | 3,970 | 3,985 | 3,970 | 3,970 | 4,400 |
| 2019/10/01 | 3,955 | 3,980 | 3,955 | 3,955 | 5,100 |
| 2019/09/30 | 3,965 | 3,985 | 3,950 | 3,970 | 9,300 |
| 2019/09/27 | 3,970 | 4,025 | 3,945 | 3,965 | 63,700 |
| 2019/09/26 | 4,060 | 4,070 | 3,980 | 4,040 | 118,600 |
| 2019/09/25 | 4,045 | 4,085 | 4,045 | 4,065 | 36,100 |
| 2019/09/24 | 4,045 | 4,060 | 4,045 | 4,055 | 15,300 |
| 2019/09/20 | 4,040 | 4,050 | 4,035 | 4,045 | 6,900 |
| 2019/09/19 | 4,035 | 4,045 | 4,035 | 4,045 | 10,300 |
| 2019/09/18 | 4,040 | 4,045 | 4,030 | 4,035 | 8,500 |
| 2019/09/17 | 4,030 | 4,040 | 4,015 | 4,040 | 16,000 |
| 2019/09/13 | 4,020 | 4,030 | 4,010 | 4,030 | 13,700 |
| 2019/09/12 | 4,025 | 4,030 | 4,000 | 4,000 | 12,100 |
| 2019/09/11 | 3,985 | 4,025 | 3,985 | 4,020 | 10,300 |
| 2019/09/10 | 3,985 | 3,995 | 3,970 | 3,985 | 7,700 |
| 2019/09/09 | 3,945 | 3,985 | 3,945 | 3,985 | 5,100 |
| 2019/09/06 | 3,940 | 3,955 | 3,940 | 3,940 | 7,000 |
| 2019/09/05 | 3,930 | 3,945 | 3,930 | 3,940 | 6,000 |
| 2019/09/04 | 3,930 | 3,940 | 3,925 | 3,925 | 4,400 |
| 2019/09/03 | 3,925 | 3,960 | 3,925 | 3,935 | 8,300 |
| 2019/09/02 | 3,920 | 3,945 | 3,920 | 3,935 | 5,300 |
| 2019/08/30 | 3,885 | 3,930 | 3,870 | 3,930 | 6,700 |
| 2019/08/29 | 3,875 | 3,885 | 3,875 | 3,880 | 6,100 |
| 2019/08/28 | 3,875 | 3,885 | 3,865 | 3,875 | 16,100 |
| 2019/08/27 | 3,890 | 3,905 | 3,875 | 3,875 | 9,600 |
| 2019/08/26 | 3,885 | 3,895 | 3,875 | 3,885 | 10,800 |
| 2019/08/23 | 3,900 | 3,915 | 3,890 | 3,890 | 16,600 |
| 2019/08/22 | 3,930 | 3,930 | 3,900 | 3,900 | 14,200 |
| 2019/08/21 | 3,940 | 3,950 | 3,930 | 3,940 | 2,200 |
| 2019/08/20 | 3,940 | 3,970 | 3,940 | 3,965 | 3,500 |
| 2019/08/19 | 3,930 | 3,960 | 3,920 | 3,960 | 17,000 |
| 2019/08/16 | 3,910 | 3,945 | 3,910 | 3,915 | 40,000 |
| 2019/08/15 | 3,910 | 3,935 | 3,910 | 3,930 | 5,500 |
| 2019/08/14 | 3,910 | 3,940 | 3,910 | 3,940 | 9,900 |
| 2019/08/13 | 3,900 | 3,930 | 3,900 | 3,925 | 34,800 |
| 2019/08/09 | 3,935 | 3,945 | 3,925 | 3,945 | 15,700 |
| 2019/08/08 | 3,960 | 3,960 | 3,935 | 3,935 | 8,600 |
| 2019/08/07 | 3,970 | 3,970 | 3,915 | 3,955 | 6,600 |
| 2019/08/06 | 3,930 | 3,970 | 3,910 | 3,960 | 19,400 |
| 2019/08/05 | 3,945 | 3,960 | 3,930 | 3,935 | 26,200 |
| 2019/08/02 | 3,965 | 3,990 | 3,960 | 3,960 | 11,400 |
| 2019/08/01 | 3,985 | 3,990 | 3,980 | 3,985 | 2,800 |
| 2019/07/31 | 3,975 | 3,985 | 3,970 | 3,975 | 5,700 |
| 2019/07/30 | 3,970 | 4,000 | 3,970 | 3,985 | 9,000 |
| 2019/07/29 | 3,975 | 3,985 | 3,975 | 3,975 | 5,200 |
| 2019/07/26 | 3,960 | 3,985 | 3,960 | 3,970 | 2,200 |
| 2019/07/25 | 3,985 | 3,985 | 3,960 | 3,960 | 6,000 |
| 2019/07/24 | 3,955 | 3,970 | 3,955 | 3,970 | 3,400 |
| 2019/07/23 | 3,955 | 3,970 | 3,945 | 3,960 | 6,300 |
| 2019/07/22 | 3,960 | 3,970 | 3,955 | 3,955 | 5,700 |
| 2019/07/19 | 3,960 | 3,995 | 3,960 | 3,965 | 10,100 |
| 2019/07/18 | 3,985 | 3,985 | 3,965 | 3,965 | 7,400 |
| 2019/07/17 | 3,970 | 3,995 | 3,965 | 3,985 | 4,100 |
| 2019/07/16 | 3,980 | 3,985 | 3,975 | 3,975 | 7,100 |
| 2019/07/12 | 4,035 | 4,045 | 4,005 | 4,005 | 7,900 |
| 2019/07/11 | 4,030 | 4,040 | 4,020 | 4,020 | 5,100 |
| 2019/07/10 | 4,025 | 4,025 | 4,010 | 4,015 | 4,300 |
| 2019/07/09 | 4,025 | 4,040 | 4,000 | 4,025 | 8,300 |
| 2019/07/08 | 4,025 | 4,035 | 4,015 | 4,030 | 4,400 |
| 2019/07/05 | 4,030 | 4,035 | 4,015 | 4,035 | 6,100 |
| 2019/07/04 | 4,015 | 4,030 | 4,010 | 4,030 | 7,300 |
| 2019/07/03 | 3,990 | 4,010 | 3,985 | 4,000 | 4,000 |
| 2019/07/02 | 3,950 | 4,000 | 3,950 | 3,990 | 7,500 |
| 2019/07/01 | 3,955 | 3,970 | 3,955 | 3,955 | 5,800 |
| 2019/06/28 | 3,960 | 3,965 | 3,940 | 3,945 | 5,900 |
| 2019/06/27 | 3,960 | 3,970 | 3,955 | 3,970 | 3,700 |
| 2019/06/26 | 3,965 | 3,970 | 3,955 | 3,970 | 6,000 |
| 2019/06/25 | 3,935 | 3,955 | 3,935 | 3,955 | 2,400 |
| 2019/06/24 | 3,945 | 3,960 | 3,935 | 3,935 | 5,200 |
| 2019/06/21 | 3,950 | 3,955 | 3,940 | 3,940 | 2,000 |
| 2019/06/20 | 3,950 | 3,965 | 3,950 | 3,960 | 3,600 |
| 2019/06/19 | 3,955 | 3,960 | 3,940 | 3,950 | 6,300 |
| 2019/06/18 | 3,965 | 3,970 | 3,940 | 3,940 | 5,900 |
| 2019/06/17 | 3,960 | 3,985 | 3,950 | 3,955 | 3,600 |
| 2019/06/14 | 3,945 | 3,980 | 3,930 | 3,965 | 7,100 |
| 2019/06/13 | 3,950 | 3,955 | 3,940 | 3,945 | 8,400 |
| 2019/06/12 | 3,985 | 3,985 | 3,950 | 3,950 | 13,000 |
| 2019/06/11 | 3,995 | 3,995 | 3,975 | 3,990 | 5,600 |
| 2019/06/10 | 3,985 | 3,995 | 3,985 | 3,985 | 2,800 |
| 2019/06/07 | 3,975 | 3,990 | 3,965 | 3,990 | 4,600 |
| 2019/06/06 | 3,990 | 4,025 | 3,990 | 4,015 | 3,200 |
| 2019/06/05 | 4,000 | 4,000 | 3,980 | 3,990 | 2,500 |
| 2019/06/04 | 4,015 | 4,015 | 3,975 | 3,995 | 4,000 |
| 2019/06/03 | 3,990 | 4,020 | 3,990 | 4,005 | 3,400 |
| 2019/05/31 | 4,020 | 4,030 | 3,990 | 4,000 | 5,400 |
| 2019/05/30 | 4,005 | 4,020 | 3,995 | 4,020 | 4,000 |
| 2019/05/29 | 3,985 | 4,020 | 3,985 | 4,005 | 3,200 |
| 2019/05/28 | 4,040 | 4,045 | 4,010 | 4,010 | 5,100 |
| 2019/05/27 | 4,035 | 4,045 | 4,030 | 4,040 | 4,200 |
| 2019/05/24 | 4,035 | 4,035 | 4,030 | 4,035 | 4,000 |
| 2019/05/23 | 4,000 | 4,030 | 3,995 | 4,030 | 3,500 |
| 2019/05/22 | 4,035 | 4,035 | 4,000 | 4,020 | 4,800 |
| 2019/05/21 | 4,035 | 4,035 | 4,020 | 4,035 | 4,800 |
| 2019/05/20 | 4,030 | 4,040 | 4,015 | 4,035 | 7,800 |
| 2019/05/17 | 4,040 | 4,040 | 4,025 | 4,035 | 3,600 |
| 2019/05/16 | 4,030 | 4,035 | 4,015 | 4,035 | 4,900 |
| 2019/05/15 | 4,020 | 4,030 | 4,000 | 4,030 | 3,600 |
| 2019/05/14 | 3,975 | 4,025 | 3,965 | 4,020 | 2,700 |
| 2019/05/13 | 3,985 | 4,005 | 3,980 | 3,980 | 1,900 |
| 2019/05/10 | 3,990 | 4,000 | 3,965 | 3,975 | 4,300 |
| 2019/05/09 | 3,995 | 4,000 | 3,970 | 3,990 | 6,500 |
| 2019/05/08 | 3,995 | 4,005 | 3,985 | 4,005 | 3,900 |
| 2019/05/07 | 4,000 | 4,015 | 3,995 | 4,000 | 3,300 |
| 2019/04/26 | 4,010 | 4,010 | 3,990 | 4,000 | 3,400 |
| 2019/04/25 | 3,980 | 4,015 | 3,970 | 4,015 | 5,400 |
| 2019/04/24 | 3,985 | 3,985 | 3,945 | 3,960 | 3,600 |
| 2019/04/23 | 3,965 | 3,985 | 3,965 | 3,985 | 2,100 |
| 2019/04/22 | 3,990 | 3,995 | 3,915 | 3,940 | 12,500 |
| 2019/04/19 | 4,005 | 4,020 | 3,990 | 3,990 | 2,100 |
| 2019/04/18 | 4,030 | 4,030 | 4,000 | 4,005 | 1,400 |
| 2019/04/17 | 4,030 | 4,030 | 4,020 | 4,030 | 1,800 |
| 2019/04/16 | 4,040 | 4,050 | 4,035 | 4,035 | 2,500 |
| 2019/04/15 | 4,025 | 4,045 | 4,025 | 4,045 | 7,400 |
| 2019/04/12 | 4,015 | 4,020 | 4,010 | 4,020 | 2,900 |
| 2019/04/11 | 4,005 | 4,020 | 3,995 | 4,015 | 12,100 |
| 2019/04/10 | 3,995 | 4,000 | 3,985 | 3,990 | 2,200 |
| 2019/04/09 | 4,005 | 4,010 | 3,980 | 3,995 | 2,200 |
| 2019/04/08 | 3,995 | 4,015 | 3,995 | 4,005 | 2,800 |
| 2019/04/05 | 3,980 | 4,005 | 3,965 | 4,005 | 10,700 |
| 2019/04/04 | 3,975 | 3,985 | 3,960 | 3,970 | 3,500 |
| 2019/04/03 | 3,960 | 3,990 | 3,960 | 3,990 | 5,200 |
| 2019/04/02 | 3,975 | 3,980 | 3,965 | 3,980 | 4,100 |
| 2019/04/01 | 3,960 | 3,990 | 3,960 | 3,970 | 13,400 |
| 2019/03/29 | 3,935 | 3,955 | 3,930 | 3,950 | 4,200 |
| 2019/03/28 | 3,940 | 3,940 | 3,910 | 3,930 | 11,200 |
| 2019/03/27 | 3,965 | 3,980 | 3,945 | 3,955 | 61,200 |
| 2019/03/26 | 4,005 | 4,045 | 3,975 | 4,000 | 66,900 |
| 2019/03/25 | 4,025 | 4,025 | 3,985 | 3,995 | 39,200 |
| 2019/03/22 | 4,000 | 4,030 | 4,000 | 4,020 | 22,500 |
| 2019/03/20 | 3,980 | 4,010 | 3,980 | 4,010 | 17,600 |
| 2019/03/19 | 3,975 | 4,000 | 3,955 | 3,990 | 26,600 |
| 2019/03/18 | 3,945 | 3,985 | 3,945 | 3,985 | 13,500 |
| 2019/03/15 | 3,940 | 3,960 | 3,940 | 3,955 | 15,000 |
| 2019/03/14 | 3,910 | 3,945 | 3,910 | 3,945 | 12,400 |
| 2019/03/13 | 3,930 | 3,945 | 3,925 | 3,935 | 13,100 |
| 2019/03/12 | 3,925 | 3,950 | 3,925 | 3,945 | 6,800 |
| 2019/03/11 | 3,915 | 3,935 | 3,915 | 3,935 | 17,200 |
| 2019/03/08 | 3,910 | 3,925 | 3,900 | 3,915 | 17,000 |
| 2019/03/07 | 3,905 | 3,945 | 3,905 | 3,925 | 20,200 |
| 2019/03/06 | 3,910 | 3,920 | 3,900 | 3,910 | 33,900 |
| 2019/03/05 | 3,920 | 3,930 | 3,910 | 3,915 | 22,100 |
| 2019/03/04 | 3,935 | 3,945 | 3,920 | 3,930 | 4,100 |
| 2019/03/01 | 3,935 | 3,935 | 3,925 | 3,930 | 5,400 |
| 2019/02/28 | 3,970 | 3,980 | 3,950 | 3,950 | 3,700 |
| 2019/02/27 | 3,955 | 3,990 | 3,955 | 3,970 | 4,400 |
| 2019/02/26 | 3,925 | 3,955 | 3,925 | 3,955 | 2,200 |
| 2019/02/25 | 3,930 | 3,940 | 3,930 | 3,940 | 7,200 |
| 2019/02/22 | 3,970 | 3,970 | 3,920 | 3,960 | 3,300 |
| 2019/02/21 | 3,965 | 3,970 | 3,960 | 3,965 | 3,900 |
| 2019/02/20 | 3,935 | 3,970 | 3,935 | 3,965 | 3,200 |
| 2019/02/19 | 3,930 | 3,955 | 3,930 | 3,940 | 4,700 |
| 2019/02/18 | 3,900 | 3,960 | 3,900 | 3,945 | 8,200 |
| 2019/02/15 | 3,905 | 3,905 | 3,890 | 3,905 | 4,900 |
| 2019/02/14 | 3,895 | 3,910 | 3,895 | 3,905 | 4,400 |
| 2019/02/13 | 3,895 | 3,905 | 3,890 | 3,895 | 2,100 |
| 2019/02/12 | 3,885 | 3,890 | 3,875 | 3,880 | 4,300 |
| 2019/02/08 | 3,895 | 3,905 | 3,865 | 3,865 | 6,100 |
| 2019/02/07 | 3,905 | 3,920 | 3,895 | 3,895 | 4,000 |
| 2019/02/06 | 3,915 | 3,915 | 3,900 | 3,905 | 2,300 |
| 2019/02/05 | 3,880 | 3,910 | 3,880 | 3,905 | 3,900 |
| 2019/02/04 | 3,900 | 3,900 | 3,865 | 3,870 | 4,300 |
| 2019/02/01 | 3,865 | 3,885 | 3,860 | 3,860 | 5,600 |
| 2019/01/31 | 3,885 | 3,895 | 3,865 | 3,865 | 7,800 |
| 2019/01/30 | 3,900 | 3,905 | 3,880 | 3,880 | 7,700 |
| 2019/01/29 | 3,905 | 3,905 | 3,885 | 3,885 | 6,000 |
| 2019/01/28 | 3,900 | 3,925 | 3,895 | 3,920 | 6,800 |
| 2019/01/25 | 3,895 | 3,920 | 3,890 | 3,890 | 46,000 |
| 2019/01/24 | 3,895 | 3,920 | 3,895 | 3,920 | 3,200 |
| 2019/01/23 | 3,900 | 3,925 | 3,900 | 3,900 | 7,100 |
| 2019/01/22 | 3,940 | 3,940 | 3,905 | 3,915 | 5,800 |
| 2019/01/21 | 3,905 | 3,940 | 3,905 | 3,935 | 4,000 |
| 2019/01/18 | 3,910 | 3,950 | 3,900 | 3,900 | 5,400 |
| 2019/01/17 | 3,900 | 3,925 | 3,900 | 3,925 | 3,200 |
| 2019/01/16 | 3,930 | 3,930 | 3,900 | 3,900 | 3,400 |
| 2019/01/15 | 3,935 | 3,935 | 3,890 | 3,905 | 9,200 |
| 2019/01/11 | 3,950 | 3,985 | 3,940 | 3,940 | 7,700 |
| 2019/01/10 | 3,975 | 3,995 | 3,930 | 3,990 | 3,900 |
| 2019/01/09 | 3,975 | 3,980 | 3,950 | 3,970 | 4,800 |
| 2019/01/08 | 4,000 | 4,005 | 3,985 | 3,985 | 8,400 |
| 2019/01/07 | 3,990 | 4,000 | 3,980 | 3,995 | 5,300 |
| 2019/01/04 | 3,950 | 3,975 | 3,940 | 3,970 | 6,800 |