日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

神奈川中央交通(9081)の株価時系列情報

神奈川中央交通(9081)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
1999/12/30 412 412 412 412 2,000
1999/12/29 411 412 411 412 8,000
1999/12/28 420 420 411 411 21,000
1999/12/27 420 420 420 420 6,000
1999/12/24 420 420 420 420 3,000
1999/12/22 450 450 420 420 4,000
1999/12/21 420 445 420 445 3,000
1999/12/20 418 418 411 411 4,000
1999/12/17 420 420 420 420 11,000
1999/12/16 420 420 420 420 3,000
1999/12/15 420 420 420 420 4,000
1999/12/14 419 419 419 419 1,000
1999/12/13 410 415 410 415 5,000
1999/12/10 410 421 410 420 55,000
1999/12/09 415 415 410 410 15,000
1999/12/08 416 419 416 419 5,000
1999/12/07 415 439 410 439 27,000
1999/12/06 415 445 415 435 14,000
1999/12/03 420 420 411 412 24,000
1999/12/02 430 453 420 420 63,000
1999/12/01 432 464 430 430 14,000
1999/11/30 431 431 431 431 7,000
1999/11/29 464 464 431 435 5,000
1999/11/26 437 437 430 431 14,000
1999/11/25 465 465 435 437 7,000
1999/11/24 458 458 456 456 4,000
1999/11/22 453 453 453 453 2,000
1999/11/19 465 469 465 469 5,000
1999/11/18 445 460 445 460 5,000
1999/11/17 440 445 440 445 4,000
1999/11/16 432 432 432 432 1,000
1999/11/15 430 431 430 431 8,000
1999/11/12 445 445 430 430 8,000
1999/11/11 450 450 430 430 8,000
1999/11/10 454 454 450 450 5,000
1999/11/09 465 465 454 455 20,000
1999/11/08 465 465 465 465 9,000
1999/11/05 445 466 445 466 6,000
1999/11/04 450 450 450 450 15,000
1999/11/02 441 450 441 449 4,000
1999/11/01 455 455 441 441 36,000
1999/10/29 439 480 439 480 27,000
1999/10/28 424 424 420 420 5,000
1999/10/27 439 439 439 439 2,000
1999/10/26 420 420 420 420 10,000
1999/10/25 420 440 420 440 11,000
1999/10/22 420 422 420 422 5,000
1999/10/21 445 445 440 440 13,000
1999/10/20 444 445 444 445 7,000
1999/10/19 440 445 440 445 3,000
1999/10/18 440 446 440 440 16,000
1999/10/15 442 443 442 443 5,000
1999/10/14 441 442 441 442 3,000
1999/10/13 444 444 441 441 7,000
1999/10/12 450 450 444 444 16,000
1999/10/08 441 450 441 447 8,000
1999/10/07 450 450 449 449 2,000
1999/10/06 442 442 441 441 3,000
1999/10/05 445 446 441 441 20,000
1999/10/04 469 469 441 441 8,000
1999/10/01 470 470 443 444 9,000
1999/09/30 443 480 443 480 14,000
1999/09/29 442 442 441 442 9,000
1999/09/28 442 442 442 442 1,000
1999/09/27 454 454 442 442 2,000
1999/09/24 460 466 460 466 5,000
1999/09/22 460 470 456 462 7,000
1999/09/21 450 456 450 456 3,000
1999/09/20 470 470 467 467 10,000
1999/09/17 472 472 465 470 9,000
1999/09/16 453 464 453 464 9,000
1999/09/14 452 452 452 452 1,000
1999/09/13 463 463 458 458 6,000
1999/09/10 457 457 445 445 31,000
1999/09/09 448 448 448 448 1,000
1999/09/08 441 448 441 448 6,000
1999/09/07 442 442 442 442 1,000
1999/09/06 453 456 441 441 10,000
1999/09/03 445 453 445 453 9,000
1999/09/02 455 455 445 445 8,000
1999/09/01 457 457 456 456 5,000
1999/08/31 455 465 450 457 11,000
1999/08/27 465 465 455 455 7,000
1999/08/26 458 458 458 458 3,000
1999/08/24 458 458 457 458 6,000
1999/08/23 458 458 458 458 3,000
1999/08/20 459 459 458 458 32,000
1999/08/19 459 459 459 459 1,000
1999/08/18 465 465 459 459 3,000
1999/08/17 465 465 465 465 1,000
1999/08/16 460 465 460 465 2,000
1999/08/13 465 465 460 460 3,000
1999/08/12 465 465 460 465 6,000
1999/08/11 461 465 461 465 2,000
1999/08/10 468 468 461 461 4,000
1999/08/09 468 468 468 468 2,000
1999/08/06 460 460 458 458 3,000
1999/08/05 468 468 456 456 2,000
1999/08/04 468 468 468 468 2,000
1999/08/03 467 470 467 470 2,000
1999/08/02 455 455 451 452 8,000
1999/07/30 465 465 465 465 2,000
1999/07/29 467 467 467 467 2,000
1999/07/28 468 468 453 468 4,000
1999/07/27 469 470 467 470 4,000
1999/07/23 450 461 450 452 13,000
1999/07/22 475 475 457 457 7,000
1999/07/21 455 460 455 460 3,000
1999/07/19 480 485 480 485 4,000
1999/07/16 455 455 455 455 3,000
1999/07/15 456 456 456 456 2,000
1999/07/14 462 462 456 456 5,000
1999/07/13 479 479 470 470 4,000
1999/07/12 478 479 478 479 8,000
1999/07/09 469 469 463 463 7,000
1999/07/08 470 470 470 470 1,000
1999/07/07 482 497 482 497 4,000
1999/07/06 451 462 451 462 7,000
1999/07/05 515 515 515 515 18,000
1999/07/02 453 455 453 455 5,000
1999/07/01 445 448 445 448 4,000
1999/06/30 445 445 445 445 13,000
1999/06/29 450 450 449 449 14,000
1999/06/28 450 451 450 450 6,000
1999/06/25 451 451 450 450 10,000
1999/06/24 451 451 450 450 18,000
1999/06/23 480 480 460 460 8,000
1999/06/22 482 482 470 470 3,000
1999/06/21 484 484 484 484 4,000
1999/06/18 484 484 484 484 1,000
1999/06/17 485 485 484 484 2,000
1999/06/16 489 489 489 489 2,000
1999/06/15 495 495 454 455 16,000
1999/06/14 520 520 490 490 8,000
1999/06/11 550 550 501 530 57,000
1999/06/10 465 470 455 470 16,000
1999/06/09 460 465 460 465 9,000
1999/06/08 460 460 460 460 3,000
1999/06/07 460 460 460 460 3,000
1999/06/04 465 465 460 460 2,000
1999/06/03 465 465 465 465 3,000
1999/06/02 465 465 461 464 9,000
1999/06/01 465 465 465 465 1,000
1999/05/31 460 460 460 460 4,000
1999/05/28 460 460 460 460 10,000
1999/05/27 459 460 458 460 3,000
1999/05/26 455 459 455 459 8,000
1999/05/25 440 450 440 450 3,000
1999/05/24 440 440 440 440 1,000
1999/05/21 440 440 440 440 4,000
1999/05/20 440 440 440 440 1,000
1999/05/18 450 450 450 450 5,000
1999/05/17 455 459 455 459 5,000
1999/05/14 450 459 450 459 4,000
1999/05/13 460 460 458 459 6,000
1999/05/12 459 459 450 450 9,000
1999/05/11 459 460 459 460 3,000
1999/05/10 459 459 459 459 3,000
1999/05/07 455 473 450 450 9,000
1999/05/06 450 450 450 450 1,000
1999/04/30 450 457 445 445 16,000
1999/04/28 453 453 450 450 4,000
1999/04/27 474 474 453 453 2,000
1999/04/26 475 475 475 475 2,000
1999/04/23 473 473 450 450 6,000
1999/04/22 476 476 476 476 1,000
1999/04/21 451 461 451 461 2,000
1999/04/20 457 458 457 458 3,000
1999/04/19 460 465 460 462 5,000
1999/04/16 460 460 455 457 6,000
1999/04/15 456 460 455 460 6,000
1999/04/14 455 455 455 455 4,000
1999/04/13 461 461 460 460 4,000
1999/04/12 485 485 461 461 4,000
1999/04/09 452 460 452 460 3,000
1999/04/08 452 453 452 452 5,000
1999/04/07 453 493 453 462 16,000
1999/04/06 451 452 451 452 4,000
1999/04/05 450 451 450 451 3,000
1999/04/02 453 453 449 450 19,000
1999/04/01 482 482 482 482 1,000
1999/03/31 468 482 468 482 9,000
1999/03/30 456 456 450 450 3,000
1999/03/29 470 470 451 451 2,000
1999/03/26 465 465 461 461 3,000
1999/03/25 475 480 475 475 4,000
1999/03/24 450 480 450 480 11,000
1999/03/23 465 466 450 450 18,000
1999/03/19 476 480 470 475 7,000
1999/03/18 518 518 485 485 7,000
1999/03/17 510 518 485 518 17,000
1999/03/16 508 518 508 518 9,000
1999/03/15 518 518 508 508 6,000
1999/03/12 525 535 456 469 25,000
1999/03/11 500 500 499 500 11,000
1999/03/10 460 491 460 491 5,000
1999/03/09 450 450 450 450 3,000
1999/03/08 489 525 488 519 14,000
1999/03/05 450 495 450 490 20,000
1999/03/04 430 430 430 430 2,000
1999/03/03 420 420 420 420 1,000
1999/03/01 445 445 445 445 1,000
1999/02/26 445 445 445 445 5,000
1999/02/25 450 450 445 445 3,000
1999/02/24 450 450 449 450 5,000
1999/02/23 450 450 437 437 6,000
1999/02/22 444 450 444 450 3,000
1999/02/19 445 445 445 445 2,000
1999/02/18 449 449 445 445 2,000
1999/02/17 450 450 450 450 2,000
1999/02/16 450 450 450 450 5,000
1999/02/15 450 450 450 450 2,000
1999/02/12 450 450 450 450 2,000
1999/02/10 430 430 430 430 1,000
1999/02/09 432 432 430 430 2,000
1999/02/08 432 432 432 432 2,000
1999/02/05 430 430 430 430 4,000
1999/02/03 440 440 420 420 6,000
1999/02/02 439 440 439 440 5,000
1999/02/01 440 440 440 440 2,000
1999/01/29 440 450 440 450 9,000
1999/01/28 432 432 432 432 1,000
1999/01/27 437 437 437 437 6,000
1999/01/26 435 437 435 437 11,000
1999/01/25 435 437 435 437 5,000
1999/01/22 438 438 436 436 3,000
1999/01/21 437 438 437 438 10,000
1999/01/20 415 439 413 439 8,000
1999/01/19 413 413 413 413 4,000
1999/01/18 413 413 413 413 1,000
1999/01/14 413 413 413 413 1,000
1999/01/13 410 413 410 413 2,000
1999/01/12 401 401 400 400 4,000
1999/01/11 400 400 400 400 3,000
1999/01/08 410 410 409 409 4,000
1999/01/07 411 411 411 411 1,000
1999/01/05 406 406 405 405 9,000
1999/01/04 406 406 406 406 2,000

このページの先頭へ