[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 
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
2016-06-23364.00367.00364.00366.00190006949000
2016-06-22363.00366.00361.00366.003200011665000
2016-06-21359.00362.00359.00362.00170006144000
2016-06-20358.00362.00358.00359.002900010443000
2016-06-17360.00360.00357.00357.00270009675000
2016-06-16360.00360.00358.00358.00250008965000
2016-06-15360.00361.00359.00359.003000010795000
2016-06-14363.00364.00360.00361.00260009394000
2016-06-13362.00362.00359.00359.00260009350000
2016-06-10366.00366.00362.00362.006500023747000
2016-06-09366.00366.00360.00362.003900014147000
2016-06-08368.00368.00364.00366.00230008409000
2016-06-07365.00369.00365.00368.003700013600000
2016-06-06365.00365.00365.00365.00230008395000
2016-06-03364.00366.00362.00366.005100018585000
2016-06-02367.00367.00364.00364.00100003651000
2016-06-01367.00367.00366.00367.00110004034000
2016-05-31366.00367.00366.00366.0090003297000
2016-05-30366.00367.00365.00365.003100011357000
2016-05-27365.00365.00362.00365.00170006187000
2016-05-26365.00365.00364.00364.00150005464000
2016-05-25365.00366.00362.00365.00160005824000
2016-05-24363.00364.00363.00363.00140005083000
2016-05-23363.00364.00363.00363.00190006899000
2016-05-20360.00363.00360.00363.0070002527000
2016-05-19359.00362.00359.00360.003200011512000
2016-05-18360.00362.00360.00361.0070002527000
2016-05-17359.00362.00358.00359.00230008281000
2016-05-16358.00358.00358.00358.0040001432000
2016-05-13359.00359.00356.00356.003000010733000
2016-05-12362.00362.00359.00359.0060002158000
2016-05-11363.00363.00359.00361.00240008670000
2016-05-10359.00365.00359.00362.003500012662000
2016-05-09360.00362.00359.00359.00130004680000
2016-05-06359.00360.00359.00360.002900010417000
2016-05-02360.00362.00358.00358.005000017987000
2016-04-28364.00366.00362.00362.004400015977000
2016-04-27363.00367.00363.00363.004100014928000
2016-04-26368.00368.00365.00367.003700013556000
2016-04-25368.00368.00366.00368.00140005141000
2016-04-22366.00368.00364.00368.004700017228000
2016-04-21363.00366.00363.00366.006000021867000
2016-04-20363.00364.00363.00363.005000018154000
2016-04-19363.00363.00362.00363.00130004715000
2016-04-18357.00361.00357.00359.00270009677000
2016-04-15362.00363.00358.00362.004000014439000
2016-04-14361.00362.00359.00362.003600012995000
2016-04-13360.00361.00357.00359.004300015444000
2016-04-12355.00360.00355.00358.004000014369000
2016-04-11355.00355.00354.00355.00110003904000
2016-04-08353.00358.00353.00355.004900017441000
2016-04-07354.00355.00353.00354.002900010261000
2016-04-06357.00357.00352.00355.005800020560000
2016-04-05357.00357.00355.00355.00240008538000
2016-04-04355.00359.00355.00359.004500016076000
2016-04-01356.00358.00354.00354.007600027058000
2016-03-31358.00360.00357.00357.004900017553000
2016-03-30360.00360.00356.00357.005000017907000
2016-03-29362.00362.00357.00360.0017800064170000
2016-03-28368.00368.00363.00365.00609000223220000
2016-03-25367.00368.00366.00368.0013800050645000
2016-03-24368.00369.00367.00367.005200019136000
2016-03-23369.00369.00367.00368.006000022084000
2016-03-22368.00369.00367.00368.008400030889000
2016-03-18368.00368.00366.00367.006000022022000
2016-03-17367.00368.00366.00368.006100022417000
2016-03-16366.00368.00366.00366.002900010632000
2016-03-15364.00367.00364.00366.007300026685000
2016-03-14364.00368.00363.00363.007000025605000
2016-03-11360.00364.00360.00363.009800035444000
2016-03-10362.00362.00360.00361.00250009029000
2016-03-09359.00361.00359.00361.00180006477000
2016-03-08361.00361.00358.00359.004100014769000
2016-03-07362.00362.00361.00361.00120004334000
2016-03-04363.00364.00361.00363.003200011609000
2016-03-03359.00364.00359.00364.003400012312000
2016-03-02359.00362.00359.00362.003800013688000
2016-03-01359.00359.00356.00357.004200015020000
2016-02-29366.00367.00361.00361.005100018552000
2016-02-26358.00364.00357.00361.005100018354000
2016-02-25357.00358.00356.00358.003700013213000
2016-02-24354.00356.00352.00354.005900020911000
2016-02-23356.00356.00354.00354.00150005326000
2016-02-22352.00355.00352.00355.004400015562000
2016-02-19356.00356.00352.00353.006500023019000
2016-02-18354.00357.00354.00356.003400012067000
2016-02-17353.00354.00351.00352.003100010944000
2016-02-16352.00355.00350.00352.006100021517000
2016-02-15353.00355.00352.00354.004300015191000
2016-02-12354.00356.00350.00350.008900031383000
2016-02-10358.00358.00354.00354.003700013136000
2016-02-09357.00360.00355.00356.005100018213000
2016-02-08356.00360.00355.00360.003600012896000
2016-02-05356.00358.00355.00357.004600016353000
2016-02-04358.00362.00357.00357.003200011501000
2016-02-03357.00360.00357.00358.003000010747000
2016-02-02362.00362.00360.00360.00210007572000
2016-02-01362.00363.00359.00362.004300015551000
2016-01-29358.00360.00358.00360.00210007538000
2016-01-28357.00361.00357.00360.003000010807000
2016-01-27358.00360.00358.00359.003500012579000
2016-01-26354.00358.00354.00357.00210007492000
2016-01-25355.00358.00354.00358.003400012113000
2016-01-22348.00352.00344.00352.008700030293000
2016-01-21352.00353.00341.00342.0010900037933000
2016-01-20353.00354.00351.00352.003600012692000
2016-01-19353.00354.00352.00352.00200007057000
2016-01-18354.00355.00353.00354.003800013445000
2016-01-15355.00359.00355.00356.00250008939000
2016-01-14353.00353.00353.00353.005700020121000
2016-01-13353.00358.00353.00356.003200011380000
2016-01-12353.00354.00351.00351.006000021138000
2016-01-08355.00356.00353.00353.005900020892000
2016-01-07359.00359.00355.00355.004200014994000
2016-01-06361.00361.00358.00360.003000010785000
2016-01-05360.00362.00360.00361.00250009019000
2016-01-04362.00362.00360.00360.00230008296000
2015-12-30359.00362.00359.00362.00250009015000
2015-12-29357.00359.00355.00359.003900013951000
2015-12-28353.00357.00353.00357.00280009925000
2015-12-25355.00355.00352.00352.005500019417000
2015-12-24358.00359.00354.00355.0011600041312000
2015-12-22358.00360.00356.00357.006100021841000
2015-12-21359.00359.00356.00357.00240008574000
2015-12-18359.00361.00358.00360.00160005751000
2015-12-17357.00362.00357.00361.007400026583000
2015-12-16356.00357.00353.00357.005400019159000
2015-12-15356.00357.00355.00355.00280009962000
2015-12-14354.00356.00353.00356.005500019483000
2015-12-11354.00359.00354.00357.0014800052591000
2015-12-10354.00355.00353.00353.005200018412000
2015-12-09354.00356.00354.00355.003800013491000
2015-12-08354.00356.00354.00354.004700016705000
2015-12-07356.00356.00354.00354.003100010995000
2015-12-04355.00356.00353.00353.004000014163000
2015-12-03354.00356.00354.00355.003200011351000
2015-12-02357.00357.00354.00355.004600016348000
2015-12-01356.00356.00353.00355.00250008864000
2015-11-30357.00357.00355.00355.005000017768000
2015-11-27355.00359.00355.00358.00220007869000
2015-11-26357.00358.00355.00355.003200011384000

   ※ 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