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 |
|---|---|---|---|---|---|
| 2023/12/29 | 2,909 | 2,937 | 2,909 | 2,931 | 13,200 |
| 2023/12/28 | 2,887 | 2,917 | 2,872 | 2,917 | 22,200 |
| 2023/12/27 | 2,819 | 2,868 | 2,819 | 2,867 | 60,300 |
| 2023/12/26 | 2,839 | 2,839 | 2,816 | 2,819 | 30,400 |
| 2023/12/25 | 2,831 | 2,851 | 2,805 | 2,830 | 20,500 |
| 2023/12/22 | 2,852 | 2,866 | 2,811 | 2,829 | 17,400 |
| 2023/12/21 | 2,850 | 2,853 | 2,836 | 2,847 | 25,900 |
| 2023/12/20 | 2,850 | 2,879 | 2,850 | 2,867 | 9,700 |
| 2023/12/19 | 2,880 | 2,880 | 2,824 | 2,850 | 18,800 |
| 2023/12/18 | 2,811 | 2,851 | 2,802 | 2,840 | 19,500 |
| 2023/12/15 | 2,875 | 2,875 | 2,846 | 2,850 | 23,200 |
| 2023/12/14 | 2,896 | 2,896 | 2,874 | 2,875 | 27,900 |
| 2023/12/13 | 2,902 | 2,906 | 2,863 | 2,875 | 15,500 |
| 2023/12/12 | 2,917 | 2,917 | 2,905 | 2,906 | 12,200 |
| 2023/12/11 | 2,931 | 2,931 | 2,913 | 2,925 | 11,300 |
| 2023/12/08 | 2,928 | 2,935 | 2,908 | 2,917 | 14,300 |
| 2023/12/07 | 2,908 | 2,935 | 2,904 | 2,925 | 13,500 |
| 2023/12/06 | 2,908 | 2,925 | 2,907 | 2,912 | 5,300 |
| 2023/12/05 | 2,900 | 2,931 | 2,900 | 2,914 | 11,000 |
| 2023/12/04 | 2,937 | 2,942 | 2,925 | 2,929 | 4,600 |
| 2023/12/01 | 2,958 | 2,958 | 2,934 | 2,943 | 14,900 |
| 2023/11/30 | 2,905 | 2,938 | 2,898 | 2,938 | 5,900 |
| 2023/11/29 | 2,937 | 2,937 | 2,901 | 2,923 | 12,400 |
| 2023/11/28 | 2,900 | 2,947 | 2,899 | 2,937 | 10,700 |
| 2023/11/27 | 2,923 | 2,929 | 2,898 | 2,917 | 17,700 |
| 2023/11/24 | 2,936 | 2,936 | 2,900 | 2,923 | 13,300 |
| 2023/11/22 | 2,920 | 2,924 | 2,912 | 2,923 | 4,400 |
| 2023/11/21 | 2,919 | 2,919 | 2,880 | 2,918 | 5,600 |
| 2023/11/20 | 2,935 | 2,943 | 2,900 | 2,907 | 8,600 |
| 2023/11/17 | 2,888 | 2,925 | 2,872 | 2,922 | 11,500 |
| 2023/11/16 | 2,849 | 2,884 | 2,849 | 2,872 | 5,900 |
| 2023/11/15 | 2,866 | 2,866 | 2,838 | 2,849 | 4,600 |
| 2023/11/14 | 2,834 | 2,860 | 2,834 | 2,858 | 3,600 |
| 2023/11/13 | 2,847 | 2,855 | 2,824 | 2,849 | 6,400 |
| 2023/11/10 | 2,822 | 2,841 | 2,787 | 2,831 | 4,900 |
| 2023/11/09 | 2,783 | 2,820 | 2,769 | 2,812 | 12,800 |
| 2023/11/08 | 2,849 | 2,858 | 2,802 | 2,812 | 6,300 |
| 2023/11/07 | 2,887 | 2,887 | 2,834 | 2,858 | 10,500 |
| 2023/11/06 | 2,839 | 2,882 | 2,828 | 2,871 | 15,400 |
| 2023/11/02 | 2,820 | 2,831 | 2,790 | 2,811 | 15,500 |
| 2023/11/01 | 2,807 | 2,825 | 2,768 | 2,819 | 27,600 |
| 2023/10/31 | 2,630 | 2,770 | 2,630 | 2,766 | 42,300 |
| 2023/10/30 | 2,677 | 2,706 | 2,600 | 2,617 | 26,300 |
| 2023/10/27 | 2,681 | 2,704 | 2,681 | 2,696 | 12,800 |
| 2023/10/26 | 2,723 | 2,723 | 2,671 | 2,681 | 21,700 |
| 2023/10/25 | 2,731 | 2,760 | 2,720 | 2,729 | 29,000 |
| 2023/10/24 | 2,775 | 2,780 | 2,712 | 2,731 | 20,500 |
| 2023/10/23 | 2,792 | 2,804 | 2,775 | 2,775 | 13,600 |
| 2023/10/20 | 2,825 | 2,830 | 2,799 | 2,805 | 7,100 |
| 2023/10/19 | 2,779 | 2,826 | 2,779 | 2,816 | 14,700 |
| 2023/10/18 | 2,782 | 2,812 | 2,763 | 2,812 | 14,200 |
| 2023/10/17 | 2,745 | 2,789 | 2,745 | 2,783 | 17,400 |
| 2023/10/16 | 2,820 | 2,826 | 2,740 | 2,740 | 26,000 |
| 2023/10/13 | 2,843 | 2,849 | 2,810 | 2,841 | 18,600 |
| 2023/10/12 | 2,857 | 2,862 | 2,801 | 2,828 | 16,100 |
| 2023/10/11 | 2,875 | 2,875 | 2,850 | 2,850 | 12,900 |
| 2023/10/10 | 2,850 | 2,877 | 2,850 | 2,868 | 10,000 |
| 2023/10/06 | 2,821 | 2,865 | 2,821 | 2,845 | 11,100 |
| 2023/10/05 | 2,819 | 2,829 | 2,807 | 2,815 | 16,400 |
| 2023/10/04 | 2,881 | 2,881 | 2,788 | 2,805 | 39,200 |
| 2023/10/03 | 2,952 | 2,953 | 2,889 | 2,897 | 37,500 |
| 2023/10/02 | 2,994 | 2,994 | 2,955 | 2,955 | 26,800 |
| 2023/09/29 | 2,997 | 3,000 | 2,983 | 2,994 | 26,100 |
| 2023/09/28 | 2,985 | 3,010 | 2,985 | 2,996 | 63,700 |
| 2023/09/27 | 3,040 | 3,060 | 3,010 | 3,055 | 148,000 |
| 2023/09/26 | 3,030 | 3,030 | 3,010 | 3,015 | 29,500 |
| 2023/09/25 | 3,065 | 3,065 | 3,025 | 3,025 | 31,100 |
| 2023/09/22 | 3,045 | 3,060 | 3,030 | 3,035 | 50,200 |
| 2023/09/21 | 3,055 | 3,055 | 3,045 | 3,045 | 15,600 |
| 2023/09/20 | 3,065 | 3,070 | 3,055 | 3,055 | 10,000 |
| 2023/09/19 | 3,080 | 3,080 | 3,050 | 3,080 | 13,900 |
| 2023/09/15 | 3,055 | 3,070 | 3,050 | 3,070 | 12,100 |
| 2023/09/14 | 3,070 | 3,070 | 3,055 | 3,060 | 6,900 |
| 2023/09/13 | 3,055 | 3,065 | 3,050 | 3,065 | 6,000 |
| 2023/09/12 | 3,050 | 3,070 | 3,050 | 3,065 | 3,600 |
| 2023/09/11 | 3,065 | 3,075 | 3,050 | 3,055 | 8,900 |
| 2023/09/08 | 3,095 | 3,095 | 3,045 | 3,055 | 16,000 |
| 2023/09/07 | 3,080 | 3,095 | 3,080 | 3,095 | 6,700 |
| 2023/09/06 | 3,075 | 3,090 | 3,075 | 3,080 | 5,200 |
| 2023/09/05 | 3,075 | 3,095 | 3,070 | 3,095 | 6,300 |
| 2023/09/04 | 3,085 | 3,100 | 3,080 | 3,100 | 8,500 |
| 2023/09/01 | 3,095 | 3,095 | 3,075 | 3,085 | 7,200 |
| 2023/08/31 | 3,080 | 3,095 | 3,070 | 3,080 | 6,600 |
| 2023/08/30 | 3,050 | 3,085 | 3,050 | 3,070 | 8,100 |
| 2023/08/29 | 3,050 | 3,070 | 3,050 | 3,050 | 8,800 |
| 2023/08/28 | 3,070 | 3,070 | 3,045 | 3,055 | 7,400 |
| 2023/08/25 | 3,055 | 3,080 | 3,040 | 3,050 | 5,600 |
| 2023/08/24 | 3,050 | 3,075 | 3,040 | 3,050 | 8,200 |
| 2023/08/23 | 3,035 | 3,055 | 3,025 | 3,035 | 8,500 |
| 2023/08/22 | 3,025 | 3,030 | 3,005 | 3,020 | 3,800 |
| 2023/08/21 | 3,030 | 3,050 | 3,015 | 3,015 | 4,300 |
| 2023/08/18 | 3,005 | 3,010 | 2,986 | 3,010 | 12,700 |
| 2023/08/17 | 3,060 | 3,060 | 3,010 | 3,020 | 9,200 |
| 2023/08/16 | 3,075 | 3,085 | 3,045 | 3,060 | 6,700 |
| 2023/08/15 | 3,065 | 3,080 | 3,045 | 3,080 | 2,600 |
| 2023/08/14 | 3,125 | 3,125 | 3,055 | 3,065 | 5,600 |
| 2023/08/10 | 3,080 | 3,125 | 3,070 | 3,115 | 13,200 |
| 2023/08/09 | 3,055 | 3,085 | 3,055 | 3,070 | 7,600 |
| 2023/08/08 | 3,040 | 3,075 | 3,040 | 3,070 | 10,300 |
| 2023/08/07 | 3,015 | 3,035 | 3,010 | 3,035 | 4,300 |
| 2023/08/04 | 3,015 | 3,035 | 3,005 | 3,025 | 5,400 |
| 2023/08/03 | 3,020 | 3,040 | 3,005 | 3,015 | 9,500 |
| 2023/08/02 | 3,045 | 3,055 | 3,015 | 3,050 | 9,300 |
| 2023/08/01 | 3,020 | 3,055 | 3,015 | 3,050 | 8,400 |
| 2023/07/31 | 3,045 | 3,065 | 3,005 | 3,055 | 18,200 |
| 2023/07/28 | 2,996 | 3,040 | 2,995 | 3,040 | 13,200 |
| 2023/07/27 | 3,005 | 3,015 | 2,995 | 3,010 | 5,700 |
| 2023/07/26 | 3,015 | 3,015 | 2,999 | 3,010 | 2,700 |
| 2023/07/25 | 3,010 | 3,015 | 3,000 | 3,015 | 3,000 |
| 2023/07/24 | 2,995 | 3,015 | 2,995 | 3,010 | 2,200 |
| 2023/07/21 | 3,020 | 3,020 | 2,980 | 2,993 | 15,000 |
| 2023/07/20 | 3,020 | 3,020 | 3,000 | 3,005 | 3,900 |
| 2023/07/19 | 2,988 | 3,010 | 2,986 | 3,010 | 8,000 |
| 2023/07/18 | 2,986 | 2,986 | 2,973 | 2,980 | 3,900 |
| 2023/07/14 | 2,998 | 2,998 | 2,967 | 2,975 | 6,100 |
| 2023/07/13 | 2,969 | 2,999 | 2,965 | 2,998 | 11,400 |
| 2023/07/12 | 2,979 | 2,979 | 2,967 | 2,970 | 4,000 |
| 2023/07/11 | 2,973 | 2,981 | 2,968 | 2,970 | 6,500 |
| 2023/07/10 | 2,978 | 3,000 | 2,969 | 2,972 | 9,800 |
| 2023/07/07 | 2,961 | 3,000 | 2,956 | 2,978 | 10,600 |
| 2023/07/06 | 2,975 | 2,981 | 2,950 | 2,963 | 15,000 |
| 2023/07/05 | 2,995 | 2,995 | 2,961 | 2,970 | 12,200 |
| 2023/07/04 | 2,997 | 3,010 | 2,979 | 2,995 | 18,500 |
| 2023/07/03 | 3,015 | 3,020 | 2,998 | 3,000 | 7,300 |
| 2023/06/30 | 3,045 | 3,050 | 2,995 | 3,005 | 16,300 |
| 2023/06/29 | 3,020 | 3,065 | 3,020 | 3,055 | 15,000 |
| 2023/06/28 | 2,988 | 3,020 | 2,988 | 3,020 | 24,000 |
| 2023/06/27 | 2,974 | 2,996 | 2,965 | 2,988 | 41,900 |
| 2023/06/26 | 3,010 | 3,015 | 2,953 | 2,964 | 57,600 |
| 2023/06/23 | 3,030 | 3,040 | 3,005 | 3,010 | 24,900 |
| 2023/06/22 | 3,070 | 3,075 | 3,035 | 3,035 | 25,600 |
| 2023/06/21 | 3,060 | 3,070 | 3,050 | 3,060 | 16,200 |
| 2023/06/20 | 3,060 | 3,060 | 3,040 | 3,060 | 35,000 |
| 2023/06/19 | 3,085 | 3,085 | 3,060 | 3,065 | 32,900 |
| 2023/06/16 | 3,065 | 3,080 | 3,055 | 3,075 | 45,200 |
| 2023/06/15 | 3,070 | 3,075 | 3,060 | 3,065 | 5,500 |
| 2023/06/14 | 3,060 | 3,060 | 3,045 | 3,060 | 5,300 |
| 2023/06/13 | 3,045 | 3,050 | 3,035 | 3,040 | 5,300 |
| 2023/06/12 | 3,045 | 3,045 | 3,025 | 3,035 | 16,500 |
| 2023/06/09 | 3,020 | 3,040 | 3,020 | 3,040 | 45,700 |
| 2023/06/08 | 3,030 | 3,040 | 3,015 | 3,015 | 10,500 |
| 2023/06/07 | 3,035 | 3,050 | 3,030 | 3,030 | 10,900 |
| 2023/06/06 | 3,050 | 3,050 | 3,035 | 3,045 | 7,400 |
| 2023/06/05 | 3,060 | 3,065 | 3,040 | 3,050 | 8,300 |
| 2023/06/02 | 3,040 | 3,055 | 3,035 | 3,035 | 16,600 |
| 2023/06/01 | 3,035 | 3,055 | 3,020 | 3,030 | 9,900 |
| 2023/05/31 | 3,075 | 3,075 | 3,020 | 3,020 | 11,900 |
| 2023/05/30 | 3,080 | 3,080 | 3,060 | 3,060 | 8,400 |
| 2023/05/29 | 3,125 | 3,125 | 3,080 | 3,085 | 10,000 |
| 2023/05/26 | 3,105 | 3,115 | 3,100 | 3,100 | 17,100 |
| 2023/05/25 | 3,130 | 3,135 | 3,100 | 3,115 | 9,200 |
| 2023/05/24 | 3,160 | 3,165 | 3,125 | 3,130 | 8,300 |
| 2023/05/23 | 3,200 | 3,200 | 3,155 | 3,160 | 5,800 |
| 2023/05/22 | 3,190 | 3,190 | 3,165 | 3,190 | 5,500 |
| 2023/05/19 | 3,225 | 3,225 | 3,175 | 3,175 | 9,400 |
| 2023/05/18 | 3,220 | 3,225 | 3,190 | 3,225 | 7,200 |
| 2023/05/17 | 3,225 | 3,240 | 3,220 | 3,220 | 5,200 |
| 2023/05/16 | 3,240 | 3,240 | 3,210 | 3,225 | 4,000 |
| 2023/05/15 | 3,225 | 3,225 | 3,180 | 3,220 | 6,700 |
| 2023/05/12 | 3,190 | 3,225 | 3,190 | 3,225 | 9,900 |
| 2023/05/11 | 3,190 | 3,210 | 3,190 | 3,190 | 5,400 |
| 2023/05/10 | 3,255 | 3,255 | 3,230 | 3,235 | 4,800 |
| 2023/05/09 | 3,225 | 3,260 | 3,225 | 3,255 | 6,400 |
| 2023/05/08 | 3,235 | 3,235 | 3,225 | 3,225 | 3,100 |
| 2023/05/02 | 3,225 | 3,245 | 3,215 | 3,235 | 7,000 |
| 2023/05/01 | 3,215 | 3,230 | 3,205 | 3,230 | 8,200 |
| 2023/04/28 | 3,180 | 3,210 | 3,170 | 3,210 | 8,100 |
| 2023/04/27 | 3,180 | 3,195 | 3,150 | 3,170 | 6,800 |
| 2023/04/26 | 3,185 | 3,195 | 3,170 | 3,190 | 1,600 |
| 2023/04/25 | 3,200 | 3,210 | 3,180 | 3,185 | 5,900 |
| 2023/04/24 | 3,195 | 3,200 | 3,190 | 3,190 | 1,900 |
| 2023/04/21 | 3,175 | 3,190 | 3,175 | 3,190 | 1,500 |
| 2023/04/20 | 3,195 | 3,195 | 3,195 | 3,195 | 600 |
| 2023/04/19 | 3,185 | 3,190 | 3,170 | 3,190 | 2,800 |
| 2023/04/18 | 3,195 | 3,200 | 3,185 | 3,200 | 5,600 |
| 2023/04/17 | 3,200 | 3,200 | 3,185 | 3,190 | 3,100 |
| 2023/04/14 | 3,185 | 3,195 | 3,165 | 3,195 | 11,500 |
| 2023/04/13 | 3,170 | 3,180 | 3,165 | 3,180 | 2,400 |
| 2023/04/12 | 3,160 | 3,175 | 3,155 | 3,170 | 5,600 |
| 2023/04/11 | 3,160 | 3,170 | 3,150 | 3,160 | 7,900 |
| 2023/04/10 | 3,145 | 3,155 | 3,145 | 3,155 | 2,600 |
| 2023/04/07 | 3,140 | 3,160 | 3,130 | 3,145 | 10,300 |
| 2023/04/06 | 3,145 | 3,145 | 3,130 | 3,130 | 5,600 |
| 2023/04/05 | 3,180 | 3,180 | 3,135 | 3,145 | 12,600 |
| 2023/04/04 | 3,185 | 3,185 | 3,165 | 3,180 | 11,700 |
| 2023/04/03 | 3,165 | 3,185 | 3,165 | 3,185 | 10,700 |
| 2023/03/31 | 3,165 | 3,180 | 3,160 | 3,165 | 11,200 |
| 2023/03/30 | 3,160 | 3,170 | 3,145 | 3,170 | 43,800 |
| 2023/03/29 | 3,170 | 3,195 | 3,170 | 3,185 | 114,000 |
| 2023/03/28 | 3,175 | 3,185 | 3,160 | 3,185 | 33,500 |
| 2023/03/27 | 3,170 | 3,185 | 3,165 | 3,185 | 26,200 |
| 2023/03/24 | 3,175 | 3,180 | 3,165 | 3,180 | 8,900 |
| 2023/03/23 | 3,165 | 3,165 | 3,140 | 3,160 | 6,500 |
| 2023/03/22 | 3,155 | 3,175 | 3,155 | 3,175 | 6,800 |
| 2023/03/20 | 3,140 | 3,165 | 3,130 | 3,140 | 10,100 |
| 2023/03/17 | 3,140 | 3,160 | 3,130 | 3,140 | 12,700 |
| 2023/03/16 | 3,150 | 3,155 | 3,135 | 3,140 | 14,600 |
| 2023/03/15 | 3,170 | 3,180 | 3,155 | 3,160 | 3,500 |
| 2023/03/14 | 3,175 | 3,175 | 3,150 | 3,165 | 9,300 |
| 2023/03/13 | 3,185 | 3,210 | 3,160 | 3,210 | 10,600 |
| 2023/03/10 | 3,200 | 3,210 | 3,200 | 3,210 | 8,900 |
| 2023/03/09 | 3,220 | 3,220 | 3,205 | 3,220 | 4,600 |
| 2023/03/08 | 3,210 | 3,225 | 3,205 | 3,220 | 5,600 |
| 2023/03/07 | 3,195 | 3,220 | 3,185 | 3,220 | 6,800 |
| 2023/03/06 | 3,185 | 3,195 | 3,180 | 3,195 | 3,100 |
| 2023/03/03 | 3,185 | 3,190 | 3,175 | 3,190 | 9,500 |
| 2023/03/02 | 3,185 | 3,185 | 3,165 | 3,165 | 4,500 |
| 2023/03/01 | 3,170 | 3,180 | 3,165 | 3,180 | 3,300 |
| 2023/02/28 | 3,170 | 3,180 | 3,160 | 3,165 | 8,200 |
| 2023/02/27 | 3,170 | 3,170 | 3,160 | 3,170 | 14,500 |
| 2023/02/24 | 3,165 | 3,165 | 3,160 | 3,165 | 27,300 |
| 2023/02/22 | 3,175 | 3,175 | 3,150 | 3,155 | 6,200 |
| 2023/02/21 | 3,180 | 3,180 | 3,165 | 3,175 | 5,600 |
| 2023/02/20 | 3,175 | 3,180 | 3,175 | 3,175 | 2,500 |
| 2023/02/17 | 3,185 | 3,185 | 3,170 | 3,175 | 9,700 |
| 2023/02/16 | 3,170 | 3,190 | 3,170 | 3,180 | 3,300 |
| 2023/02/15 | 3,200 | 3,200 | 3,170 | 3,170 | 5,400 |
| 2023/02/14 | 3,195 | 3,200 | 3,180 | 3,180 | 8,800 |
| 2023/02/13 | 3,170 | 3,185 | 3,170 | 3,185 | 5,900 |
| 2023/02/10 | 3,155 | 3,190 | 3,155 | 3,190 | 10,400 |
| 2023/02/09 | 3,170 | 3,175 | 3,160 | 3,165 | 1,700 |
| 2023/02/08 | 3,165 | 3,170 | 3,160 | 3,160 | 3,200 |
| 2023/02/07 | 3,210 | 3,210 | 3,160 | 3,160 | 3,600 |
| 2023/02/06 | 3,205 | 3,210 | 3,170 | 3,210 | 5,800 |
| 2023/02/03 | 3,190 | 3,195 | 3,155 | 3,185 | 12,900 |
| 2023/02/02 | 3,190 | 3,195 | 3,190 | 3,190 | 1,100 |
| 2023/02/01 | 3,210 | 3,220 | 3,190 | 3,190 | 2,900 |
| 2023/01/31 | 3,225 | 3,230 | 3,195 | 3,205 | 6,400 |
| 2023/01/30 | 3,225 | 3,225 | 3,200 | 3,210 | 4,000 |
| 2023/01/27 | 3,220 | 3,220 | 3,195 | 3,205 | 10,600 |
| 2023/01/26 | 3,220 | 3,235 | 3,210 | 3,235 | 6,100 |
| 2023/01/25 | 3,195 | 3,215 | 3,185 | 3,215 | 6,500 |
| 2023/01/24 | 3,190 | 3,200 | 3,180 | 3,185 | 5,400 |
| 2023/01/23 | 3,150 | 3,185 | 3,150 | 3,185 | 4,100 |
| 2023/01/20 | 3,130 | 3,165 | 3,130 | 3,150 | 6,200 |
| 2023/01/19 | 3,155 | 3,155 | 3,135 | 3,135 | 4,100 |
| 2023/01/18 | 3,135 | 3,155 | 3,125 | 3,155 | 5,700 |
| 2023/01/17 | 3,105 | 3,125 | 3,105 | 3,125 | 4,300 |
| 2023/01/16 | 3,105 | 3,115 | 3,100 | 3,100 | 4,400 |
| 2023/01/13 | 3,115 | 3,120 | 3,100 | 3,100 | 32,300 |
| 2023/01/12 | 3,135 | 3,135 | 3,115 | 3,115 | 3,100 |
| 2023/01/11 | 3,135 | 3,140 | 3,130 | 3,135 | 4,000 |
| 2023/01/10 | 3,120 | 3,125 | 3,115 | 3,115 | 5,200 |
| 2023/01/06 | 3,130 | 3,135 | 3,115 | 3,115 | 28,400 |
| 2023/01/05 | 3,140 | 3,145 | 3,110 | 3,135 | 11,100 |
| 2023/01/04 | 3,150 | 3,155 | 3,135 | 3,150 | 9,600 |