[9046 東証1部] 神戸電鉄 日足 時系列データ

[9046 東証1部] 神戸電鉄 (陸運業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-233815.003830.003810.003825.00550021006000
2017-10-203815.003820.003805.003810.00700026685000
2017-10-193820.003840.003820.003820.00670025622000
2017-10-183820.003840.003820.003830.00710027165500
2017-10-173830.003850.003810.003830.00900034477000
2017-10-163835.003860.003825.003830.001570060229000
2017-10-133905.003910.003865.003865.001140044315000
2017-10-123885.003915.003885.003915.001000038947500
2017-10-113805.003855.003805.003855.00770029527500
2017-10-103805.003820.003790.003790.001590060469000
2017-10-063855.003880.003820.003825.00880033825500
2017-10-053905.003915.003850.003855.001250048537000
2017-10-043945.003965.003915.003915.00710027903000
2017-10-033970.003995.003955.003965.00910036117000
2017-10-023965.004010.003910.004010.002050081338000
2017-09-294035.004035.003970.003985.00900036050000
2017-09-284070.004070.004000.004050.001320053267500
2017-09-274050.004080.004040.004070.0055700225846000
2017-09-26407.00411.00405.00405.00313000127535000
2017-09-25412.00412.00407.00410.0017600072256000
2017-09-22410.00412.00410.00411.0010900044723000
2017-09-21410.00412.00410.00412.009600039407000
2017-09-20410.00413.00408.00411.0016000065712000
2017-09-19411.00414.00406.00413.0014600059804000
2017-09-15415.00417.00412.00412.0018800077836000
2017-09-14416.00418.00415.00416.005200021643000
2017-09-13414.00416.00414.00415.008300034421000
2017-09-12415.00417.00414.00414.003400014104000
2017-09-11414.00416.00411.00415.0010100041819000
2017-09-08413.00415.00412.00414.0013500055762000
2017-09-07411.00414.00411.00413.002800011546000
2017-09-06406.00411.00405.00410.0017200069967000
2017-09-05409.00409.00406.00406.009600039184000
2017-09-04410.00410.00406.00408.0020100082162000
2017-09-01410.00411.00410.00410.005900024194000
2017-08-31410.00411.00409.00409.0010200041833000
2017-08-30406.00410.00406.00410.005900024076000
2017-08-29406.00409.00406.00407.004000016291000
2017-08-28405.00410.00405.00409.004900019971000
2017-08-25406.00409.00406.00406.0012100049259000
2017-08-24406.00408.00406.00408.004500018310000
2017-08-23405.00408.00405.00406.0011900048231000
2017-08-22406.00407.00404.00404.007300029599000
2017-08-21404.00410.00404.00407.004100016677000
2017-08-18406.00406.00403.00404.005600022623000
2017-08-17406.00408.00405.00408.006400025994000
2017-08-16402.00409.00402.00404.009600039007000
2017-08-15403.00405.00401.00402.007200029011000
2017-08-14403.00404.00401.00402.0012000048329000
2017-08-10407.00407.00405.00406.008600034973000
2017-08-09409.00410.00406.00407.002700011013000
2017-08-08409.00413.00409.00409.009800040155000
2017-08-07409.00410.00408.00410.0011700047858000
2017-08-04405.00409.00405.00405.0013800056020000
2017-08-03410.00411.00406.00411.007200029493000
2017-08-02405.00410.00405.00410.008900036308000
2017-08-01401.00405.00401.00405.0013700055173000
2017-07-31405.00408.00401.00403.004500018185000
2017-07-28403.00404.00402.00404.00230009277000
2017-07-27400.00404.00400.00402.006100024511000
2017-07-26402.00403.00402.00403.00200008048000
2017-07-25403.00405.00400.00402.003600014486000
2017-07-24398.00403.00398.00402.008100032449000
2017-07-21399.00402.00397.00397.0016600066153000
2017-07-20399.00402.00398.00399.0018500073860000
2017-07-19394.00399.00394.00396.0010900043287000
2017-07-18398.00398.00395.00395.0011500045739000
2017-07-14394.00396.00394.00396.009600037845000
2017-07-13393.00395.00393.00394.0080003152000
2017-07-12393.00394.00393.00393.00120004719000
2017-07-11394.00395.00392.00392.00230009042000
2017-07-10393.00395.00392.00392.003200012570000
2017-07-07396.00397.00392.00393.0013400052924000
2017-07-06397.00398.00396.00396.00200007940000
2017-07-05399.00400.00397.00397.003400013554000
2017-07-04400.00402.00399.00399.009100036419000
2017-07-03399.00400.00398.00399.004800019141000
2017-06-30402.00403.00399.00400.004200016838000
2017-06-29401.00401.00399.00401.003400013619000
2017-06-28399.00400.00398.00399.004100016368000
2017-06-27400.00401.00398.00399.003900015575000
2017-06-26402.00403.00400.00400.003500014030000
2017-06-23403.00403.00401.00402.004300017305000
2017-06-22403.00407.00401.00405.003300013329000
2017-06-21403.00405.00402.00403.00230009277000
2017-06-20404.00405.00401.00405.006200025042000
2017-06-19399.00405.00399.00404.005000020145000
2017-06-16400.00401.00400.00400.00150006001000
2017-06-15400.00403.00400.00401.002900011628000
2017-06-14399.00403.00399.00399.006200024858000
2017-06-13402.00405.00399.00399.006300025304000
2017-06-12400.00402.00399.00401.005200020870000
2017-06-09397.00401.00397.00399.007800031055000
2017-06-08404.00405.00398.00398.004600018431000
2017-06-07400.00405.00400.00404.005900023728000
2017-06-06408.00408.00396.00401.007600030500000
2017-06-05396.00416.00396.00402.0010000040406000
2017-06-02395.00398.00395.00397.0013800054632000
2017-06-01394.00395.00394.00395.003400013419000
2017-05-31394.00395.00393.00393.004000015756000
2017-05-30394.00394.00393.00394.002800011022000
2017-05-29395.00396.00394.00394.006000023682000
2017-05-26392.00396.00392.00395.004700018500000
2017-05-25394.00395.00394.00394.004500017736000
2017-05-24392.00393.00392.00393.005500021576000
2017-05-23394.00395.00391.00392.007700030252000
2017-05-22390.00394.00390.00392.003700014501000
2017-05-19390.00391.00390.00390.00160006242000
2017-05-18390.00392.00390.00390.004100016015000
2017-05-17393.00394.00392.00393.004800018865000
2017-05-16393.00393.00391.00393.003900015308000
2017-05-15394.00395.00390.00394.006900027143000
2017-05-12389.00396.00389.00395.008600033721000
2017-05-11388.00391.00388.00391.005200020241000
2017-05-10389.00389.00387.00388.005600021756000
2017-05-09385.00389.00385.00389.007000027134000
2017-05-08383.00385.00382.00385.007200027626000
2017-05-02383.00383.00382.00383.004900018747000
2017-05-01380.00381.00378.00381.003100011769000
2017-04-28383.00383.00380.00381.006900026294000
2017-04-27385.00385.00381.00384.004700018012000
2017-04-26380.00385.00380.00384.006800026086000
2017-04-25380.00382.00379.00380.007400028151000
2017-04-24380.00382.00379.00381.003900014857000
2017-04-21378.00380.00378.00379.007700029153000
2017-04-20380.00381.00378.00379.006000022756000
2017-04-19381.00383.00380.00380.005100019474000
2017-04-18380.00382.00380.00381.00220008386000
2017-04-17377.00382.00377.00380.005200019707000
2017-04-14381.00383.00377.00380.007000026636000
2017-04-13382.00383.00380.00381.005500020999000
2017-04-12381.00382.00380.00382.006700025526000
2017-04-11380.00382.00380.00381.003700014092000
2017-04-10381.00383.00380.00381.004900018674000
2017-04-07381.00382.00381.00381.003800014484000
2017-04-06386.00386.00379.00380.008200031258000
2017-04-05385.00387.00385.00386.00210008108000
2017-04-04386.00388.00383.00385.006100023544000
2017-04-03385.00387.00382.00384.008900034225000
2017-03-31387.00389.00385.00385.0013100050650000
2017-03-30386.00388.00386.00388.0010100039043000
2017-03-29384.00388.00384.00386.00483000185586000
2017-03-28396.00398.00392.00397.00409000161507000
2017-03-27397.00398.00392.00392.00333000132076000
2017-03-24392.00394.00392.00394.008000031463000
2017-03-23392.00394.00392.00393.009200036113000
2017-03-22391.00393.00391.00392.007400028997000
2017-03-21391.00392.00391.00392.005600021917000
2017-03-17392.00393.00390.00392.008300032500000
2017-03-16392.00393.00391.00392.0011300044318000
2017-03-15392.00392.00390.00390.003600014079000
2017-03-14389.00393.00389.00392.0021700084653000
2017-03-13386.00388.00386.00388.007100027512000
2017-03-10385.00387.00385.00385.0010500040511000
2017-03-09385.00385.00384.00385.004800018438000
2017-03-08385.00385.00383.00384.004200016148000
2017-03-07383.00384.00383.00383.006100023396000
2017-03-06383.00384.00383.00384.00100003836000
2017-03-03384.00385.00383.00383.0010000038369000
2017-03-02385.00386.00383.00386.005900022724000
2017-03-01383.00386.00383.00384.007900030285000
2017-02-28381.00383.00381.00383.004100015697000
2017-02-27384.00384.00380.00381.0011700044658000
2017-02-24384.00384.00382.00384.004600017631000
2017-02-23382.00382.00382.00382.004900018718000
2017-02-22381.00383.00381.00382.006800025942000
2017-02-21381.00383.00381.00381.007500028630000
2017-02-20381.00382.00381.00381.005600021343000
2017-02-17385.00385.00384.00384.007200027688000
2017-02-16385.00385.00383.00385.0012300047259000
2017-02-15385.00387.00384.00385.0020300078218000
2017-02-14388.00388.00385.00385.0022600087660000
2017-02-13385.00386.00383.00386.0022500086636000
2017-02-10381.00384.00381.00384.0020000076349000
2017-02-09380.00381.00379.00379.0016800063835000
2017-02-08378.00380.00378.00380.002700010222000
2017-02-07380.00381.00377.00377.003800014387000
2017-02-06379.00380.00379.00379.00180006834000
2017-02-03380.00380.00378.00378.006000022769000
2017-02-02383.00384.00382.00382.007400028338000
2017-02-01385.00388.00384.00385.008400032410000
2017-01-31388.00388.00382.00384.005800022279000
2017-01-30390.00390.00388.00388.0019200074830000
2017-01-27390.00390.00382.00386.008100031357000
2017-01-26389.00389.00385.00388.004900018975000
2017-01-25382.00395.00382.00389.0011900046054000
2017-01-24379.00381.00379.00381.003800014424000
2017-01-23377.00379.00377.00378.00180006804000
2017-01-20377.00380.00377.00379.004500017017000
2017-01-19379.00379.00376.00377.004300016251000
2017-01-18379.00379.00377.00379.00260009829000
2017-01-17378.00379.00378.00378.003300012475000
2017-01-16380.00380.00379.00379.003200012134000
2017-01-13379.00381.00379.00380.004300016335000
2017-01-12378.00381.00378.00380.007800029610000
2017-01-11378.00380.00378.00380.008400031883000
2017-01-10376.00379.00375.00378.009000033974000
2017-01-06376.00379.00376.00379.006000022636000
2017-01-05379.00380.00378.00379.004900018572000
2017-01-04375.00377.00375.00377.007700028982000
2016-12-30373.00375.00372.00375.007900029506000
2016-12-29372.00373.00371.00372.005400020083000
2016-12-28372.00373.00371.00372.006800025293000
2016-12-27371.00372.00371.00372.003500012998000
2016-12-26372.00372.00370.00371.005400020034000
2016-12-22372.00372.00370.00372.003200011868000
2016-12-21370.00372.00370.00372.00240008910000
2016-12-20372.00372.00369.00371.005300019635000
2016-12-19372.00372.00370.00371.003500012990000
2016-12-16372.00372.00369.00372.003600013359000
2016-12-15368.00371.00368.00371.007100026260000
2016-12-14372.00372.00370.00370.00130004820000
2016-12-13370.00372.00370.00372.004000014846000
2016-12-12371.00373.00369.00370.006900025582000
2016-12-09369.00371.00369.00371.007400027356000
2016-12-08369.00370.00368.00370.005200019196000
2016-12-07367.00369.00367.00367.006700024633000
2016-12-06367.00369.00365.00365.006500023805000
2016-12-05368.00368.00366.00367.003800013967000
2016-12-02369.00370.00368.00368.003300012169000
2016-12-01369.00370.00368.00369.006700024723000
2016-11-30368.00369.00368.00368.00180006627000
2016-11-29366.00368.00366.00368.005100018720000
2016-11-28365.00368.00365.00368.004900017963000
2016-11-25367.00367.00365.00366.005100018662000
2016-11-24365.00366.00365.00366.00250009138000
2016-11-22367.00367.00364.00365.004900017923000
2016-11-21367.00367.00364.00366.005100018662000
2016-11-18364.00365.00364.00364.004600016762000
2016-11-17362.00364.00362.00363.006900025052000
2016-11-16363.00364.00362.00362.004800017399000
2016-11-15362.00363.00361.00362.004900017730000
2016-11-14362.00364.00361.00362.006300022830000
2016-11-11362.00364.00361.00362.006500023531000
2016-11-10365.00368.00361.00361.0010400037736000
2016-11-09368.00368.00360.00360.0018100065451000
2016-11-08367.00369.00366.00366.00140005143000
2016-11-07368.00368.00366.00366.00270009912000
2016-11-04368.00369.00367.00368.003500012871000
2016-11-02372.00372.00368.00369.005800021452000
2016-11-01371.00373.00370.00372.003000011158000
2016-10-31373.00373.00369.00370.004800017836000
2016-10-28372.00372.00369.00372.007900029334000
2016-10-27370.00374.00368.00372.004800017808000
2016-10-26373.00373.00370.00371.004900018199000
2016-10-25371.00373.00371.00373.005400020096000
2016-10-24372.00372.00368.00371.003500012937000
2016-10-21372.00372.00369.00372.00250009271000
2016-10-20370.00373.00370.00372.003100011512000
2016-10-19368.00370.00368.00370.003200011808000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog