[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 
2017-06-29401.00401.00399.00401.003400013619000
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
2016-10-18368.00368.00367.00368.003400012506000
2016-10-17367.00368.00366.00367.003900014321000
2016-10-14366.00367.00366.00366.00150005494000
2016-10-13367.00367.00365.00366.00180006587000
2016-10-12364.00367.00364.00366.006400023392000
2016-10-11365.00365.00364.00364.00260009475000
2016-10-07366.00366.00364.00365.003700013497000
2016-10-06366.00367.00366.00366.00260009524000
2016-10-05364.00367.00364.00366.008200029996000
2016-10-04365.00365.00363.00365.004700017112000
2016-10-03362.00366.00362.00364.004700017089000
2016-09-30363.00363.00361.00361.006000021738000
2016-09-29365.00365.00362.00363.0011700042567000
2016-09-28368.00368.00362.00364.00349000127926000
2016-09-27373.00373.00371.00373.00569000211891000
2016-09-26372.00372.00370.00372.0025700095511000
2016-09-23372.00373.00371.00372.0019200071422000
2016-09-21370.00372.00369.00372.0017600065199000
2016-09-20369.00371.00369.00370.0010000036967000
2016-09-16371.00371.00370.00370.007400027444000
2016-09-15370.00371.00370.00371.0016100059630000
2016-09-14369.00372.00369.00372.0010200037747000
2016-09-13368.00370.00368.00369.009100033548000
2016-09-12368.00369.00367.00369.0012700046729000
2016-09-09369.00369.00368.00368.006100022505000
2016-09-08368.00371.00368.00371.0012600046470000
2016-09-07367.00370.00367.00369.005800021405000
2016-09-06367.00369.00367.00369.00270009930000
2016-09-05367.00369.00367.00367.00230008465000
2016-09-02367.00368.00366.00367.002900010642000
2016-09-01366.00367.00366.00366.003200011736000
2016-08-31367.00367.00366.00366.003400012451000
2016-08-30366.00368.00366.00367.00150005504000
2016-08-29365.00369.00365.00367.004100015005000
2016-08-26365.00366.00363.00364.003300012026000
2016-08-25364.00366.00363.00364.004700017117000
2016-08-24363.00364.00362.00363.003000010890000
2016-08-23365.00365.00363.00363.005000018184000
2016-08-22362.00365.00362.00364.00250009090000
2016-08-19364.00364.00362.00362.00260009438000
2016-08-18363.00364.00363.00363.003700013439000
2016-08-17365.00365.00363.00364.004500016379000
2016-08-16366.00366.00364.00364.003800013860000
2016-08-15365.00367.00365.00366.0070002562000
2016-08-12366.00366.00365.00365.00260009499000
2016-08-10365.00365.00364.00364.00120004374000
2016-08-09366.00367.00365.00365.00150005484000
2016-08-08364.00367.00363.00366.00270009866000
2016-08-05362.00364.00362.00363.00160005809000
2016-08-04363.00363.00362.00363.00140005079000
2016-08-03363.00364.00363.00363.00140005084000
2016-08-02366.00368.00364.00364.003900014267000
2016-08-01366.00366.00363.00366.00260009491000
2016-07-29368.00368.00362.00366.004600016821000
2016-07-28362.00366.00362.00366.003000010920000
2016-07-27363.00366.00363.00364.003000010967000
2016-07-26362.00365.00362.00363.00190006903000
2016-07-25361.00365.00361.00363.00210007620000
2016-07-22362.00364.00361.00362.005200018843000
2016-07-21366.00366.00361.00364.00200007252000
2016-07-20364.00366.00364.00366.00270009868000
2016-07-19364.00365.00364.00365.00160005831000
2016-07-15364.00366.00363.00364.003000010953000
2016-07-14365.00366.00364.00364.003100011315000
2016-07-13365.00365.00363.00365.00130004739000
2016-07-12363.00365.00362.00363.003300011999000
2016-07-11361.00363.00360.00363.003500012661000
2016-07-08363.00366.00361.00361.004300015608000
2016-07-07361.00363.00360.00361.003400012267000
2016-07-06362.00364.00361.00361.003300011950000
2016-07-05365.00366.00361.00363.002800010179000
2016-07-04366.00366.00364.00366.00100003653000
2016-07-01366.00367.00365.00366.00170006222000
2016-06-30367.00367.00364.00364.00130004746000
2016-06-29364.00367.00363.00366.00250009135000
2016-06-28359.00363.00356.00360.006600023760000
2016-06-27361.00363.00358.00361.006000021650000
2016-06-24367.00367.00356.00358.0011900042712000

   ※ 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