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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,675 | 3,675 | 3,650 | 3,650 | 1,000 |
| 2017/12/28 | 3,670 | 3,680 | 3,665 | 3,675 | 2,300 |
| 2017/12/27 | 3,660 | 3,665 | 3,660 | 3,660 | 1,700 |
| 2017/12/26 | 3,655 | 3,655 | 3,645 | 3,645 | 1,700 |
| 2017/12/25 | 3,640 | 3,650 | 3,640 | 3,650 | 1,300 |
| 2017/12/22 | 3,650 | 3,660 | 3,630 | 3,640 | 4,100 |
| 2017/12/21 | 3,635 | 3,655 | 3,635 | 3,650 | 2,600 |
| 2017/12/20 | 3,640 | 3,650 | 3,640 | 3,640 | 2,200 |
| 2017/12/19 | 3,665 | 3,665 | 3,640 | 3,640 | 2,100 |
| 2017/12/18 | 3,655 | 3,675 | 3,630 | 3,655 | 7,600 |
| 2017/12/15 | 3,660 | 3,695 | 3,620 | 3,620 | 15,200 |
| 2017/12/14 | 3,670 | 3,680 | 3,640 | 3,675 | 3,200 |
| 2017/12/13 | 3,670 | 3,680 | 3,650 | 3,655 | 3,300 |
| 2017/12/12 | 3,675 | 3,695 | 3,655 | 3,665 | 2,600 |
| 2017/12/11 | 3,690 | 3,700 | 3,665 | 3,675 | 2,200 |
| 2017/12/08 | 3,635 | 3,690 | 3,635 | 3,690 | 7,000 |
| 2017/12/07 | 3,640 | 3,680 | 3,640 | 3,655 | 4,300 |
| 2017/12/06 | 3,650 | 3,670 | 3,625 | 3,635 | 5,200 |
| 2017/12/05 | 3,630 | 3,680 | 3,615 | 3,645 | 3,500 |
| 2017/12/04 | 3,630 | 3,650 | 3,600 | 3,630 | 5,000 |
| 2017/12/01 | 3,620 | 3,655 | 3,620 | 3,635 | 3,300 |
| 2017/11/30 | 3,620 | 3,635 | 3,610 | 3,620 | 3,100 |
| 2017/11/29 | 3,620 | 3,620 | 3,605 | 3,615 | 1,200 |
| 2017/11/28 | 3,635 | 3,635 | 3,600 | 3,600 | 4,600 |
| 2017/11/27 | 3,615 | 3,640 | 3,615 | 3,635 | 3,300 |
| 2017/11/24 | 3,625 | 3,630 | 3,615 | 3,615 | 2,400 |
| 2017/11/22 | 3,625 | 3,625 | 3,605 | 3,610 | 4,000 |
| 2017/11/21 | 3,610 | 3,625 | 3,600 | 3,625 | 3,800 |
| 2017/11/20 | 3,620 | 3,640 | 3,595 | 3,605 | 8,400 |
| 2017/11/17 | 3,690 | 3,690 | 3,620 | 3,630 | 4,300 |
| 2017/11/16 | 3,660 | 3,690 | 3,660 | 3,675 | 3,300 |
| 2017/11/15 | 3,690 | 3,690 | 3,640 | 3,650 | 9,400 |
| 2017/11/14 | 3,725 | 3,725 | 3,690 | 3,695 | 5,900 |
| 2017/11/13 | 3,740 | 3,740 | 3,715 | 3,725 | 4,200 |
| 2017/11/10 | 3,735 | 3,775 | 3,735 | 3,760 | 3,500 |
| 2017/11/09 | 3,770 | 3,795 | 3,755 | 3,780 | 5,200 |
| 2017/11/08 | 3,755 | 3,770 | 3,740 | 3,770 | 2,000 |
| 2017/11/07 | 3,755 | 3,770 | 3,730 | 3,760 | 4,100 |
| 2017/11/06 | 3,770 | 3,785 | 3,755 | 3,760 | 2,700 |
| 2017/11/02 | 3,770 | 3,770 | 3,750 | 3,770 | 1,900 |
| 2017/11/01 | 3,775 | 3,790 | 3,745 | 3,780 | 4,600 |
| 2017/10/31 | 3,750 | 3,780 | 3,725 | 3,770 | 7,200 |
| 2017/10/30 | 3,805 | 3,815 | 3,755 | 3,790 | 10,300 |
| 2017/10/27 | 3,780 | 3,830 | 3,770 | 3,830 | 3,900 |
| 2017/10/26 | 3,800 | 3,825 | 3,770 | 3,780 | 4,900 |
| 2017/10/25 | 3,835 | 3,835 | 3,790 | 3,790 | 3,600 |
| 2017/10/24 | 3,760 | 3,825 | 3,760 | 3,825 | 10,500 |
| 2017/10/23 | 3,755 | 3,770 | 3,750 | 3,770 | 3,100 |
| 2017/10/20 | 3,700 | 3,775 | 3,690 | 3,755 | 5,900 |
| 2017/10/19 | 3,730 | 3,875 | 3,720 | 3,735 | 15,400 |
| 2017/10/18 | 3,730 | 3,750 | 3,705 | 3,750 | 5,000 |
| 2017/10/17 | 3,690 | 3,750 | 3,680 | 3,750 | 9,700 |
| 2017/10/16 | 3,630 | 3,675 | 3,630 | 3,670 | 10,000 |
| 2017/10/13 | 3,670 | 3,680 | 3,640 | 3,645 | 8,400 |
| 2017/10/12 | 3,645 | 3,675 | 3,645 | 3,665 | 5,300 |
| 2017/10/11 | 3,655 | 3,655 | 3,640 | 3,645 | 2,400 |
| 2017/10/10 | 3,620 | 3,640 | 3,605 | 3,640 | 2,500 |
| 2017/10/06 | 3,620 | 3,620 | 3,610 | 3,620 | 1,600 |
| 2017/10/05 | 3,615 | 3,625 | 3,610 | 3,620 | 3,100 |
| 2017/10/04 | 3,645 | 3,665 | 3,505 | 3,615 | 7,800 |
| 2017/10/03 | 3,655 | 3,675 | 3,625 | 3,630 | 7,400 |
| 2017/10/02 | 3,635 | 3,680 | 3,575 | 3,655 | 8,300 |
| 2017/09/29 | 3,695 | 3,695 | 3,635 | 3,645 | 3,800 |
| 2017/09/28 | 3,665 | 3,695 | 3,625 | 3,695 | 12,300 |
| 2017/09/27 | 3,720 | 3,720 | 3,615 | 3,630 | 28,800 |
| 2017/09/27 | 1 -> 0.20 分割 | ||||
| 2017/09/26 | 740 | 753 | 740 | 750 | 285,000 |
| 2017/09/25 | 738 | 742 | 738 | 739 | 128,000 |
| 2017/09/22 | 737 | 740 | 737 | 738 | 121,000 |
| 2017/09/21 | 737 | 739 | 733 | 737 | 125,000 |
| 2017/09/20 | 730 | 737 | 730 | 737 | 47,000 |
| 2017/09/19 | 729 | 734 | 728 | 733 | 32,000 |
| 2017/09/15 | 723 | 732 | 719 | 732 | 84,000 |
| 2017/09/14 | 724 | 724 | 721 | 723 | 35,000 |
| 2017/09/13 | 725 | 729 | 723 | 725 | 17,000 |
| 2017/09/12 | 725 | 729 | 723 | 723 | 34,000 |
| 2017/09/11 | 723 | 726 | 722 | 725 | 22,000 |
| 2017/09/08 | 727 | 727 | 723 | 723 | 43,000 |
| 2017/09/07 | 728 | 728 | 723 | 727 | 15,000 |
| 2017/09/06 | 725 | 729 | 725 | 728 | 9,000 |
| 2017/09/05 | 730 | 730 | 723 | 723 | 19,000 |
| 2017/09/04 | 729 | 730 | 726 | 727 | 21,000 |
| 2017/09/01 | 730 | 733 | 730 | 733 | 13,000 |
| 2017/08/31 | 733 | 735 | 703 | 725 | 39,000 |
| 2017/08/30 | 730 | 731 | 728 | 731 | 13,000 |
| 2017/08/29 | 726 | 729 | 725 | 726 | 15,000 |
| 2017/08/28 | 732 | 732 | 725 | 726 | 18,000 |
| 2017/08/25 | 733 | 733 | 730 | 732 | 9,000 |
| 2017/08/24 | 732 | 733 | 731 | 731 | 10,000 |
| 2017/08/23 | 728 | 733 | 728 | 733 | 13,000 |
| 2017/08/22 | 728 | 732 | 727 | 727 | 20,000 |
| 2017/08/21 | 723 | 728 | 723 | 728 | 6,000 |
| 2017/08/18 | 728 | 729 | 724 | 726 | 10,000 |
| 2017/08/17 | 727 | 730 | 727 | 728 | 12,000 |
| 2017/08/16 | 729 | 733 | 729 | 731 | 8,000 |
| 2017/08/15 | 730 | 736 | 729 | 729 | 26,000 |
| 2017/08/14 | 723 | 724 | 720 | 723 | 11,000 |
| 2017/08/10 | 728 | 728 | 716 | 724 | 17,000 |
| 2017/08/09 | 726 | 726 | 725 | 726 | 5,000 |
| 2017/08/08 | 727 | 730 | 726 | 730 | 14,000 |
| 2017/08/07 | 727 | 730 | 727 | 730 | 6,000 |
| 2017/08/04 | 728 | 728 | 728 | 728 | 2,000 |
| 2017/08/03 | 728 | 728 | 727 | 728 | 8,000 |
| 2017/08/02 | 726 | 726 | 725 | 725 | 2,000 |
| 2017/08/01 | 730 | 730 | 728 | 728 | 5,000 |
| 2017/07/31 | 725 | 729 | 725 | 728 | 13,000 |
| 2017/07/28 | 723 | 723 | 698 | 720 | 70,000 |
| 2017/07/27 | 727 | 730 | 727 | 730 | 11,000 |
| 2017/07/26 | 727 | 727 | 727 | 727 | 3,000 |
| 2017/07/25 | 725 | 728 | 724 | 725 | 10,000 |
| 2017/07/24 | 726 | 729 | 726 | 728 | 11,000 |
| 2017/07/21 | 726 | 730 | 726 | 730 | 6,000 |
| 2017/07/20 | 728 | 732 | 723 | 726 | 24,000 |
| 2017/07/19 | 730 | 732 | 727 | 728 | 24,000 |
| 2017/07/18 | 735 | 735 | 727 | 728 | 25,000 |
| 2017/07/14 | 731 | 734 | 731 | 734 | 9,000 |
| 2017/07/13 | 732 | 736 | 731 | 736 | 11,000 |
| 2017/07/12 | 736 | 736 | 732 | 732 | 7,000 |
| 2017/07/11 | 733 | 737 | 733 | 735 | 9,000 |
| 2017/07/10 | 734 | 738 | 732 | 732 | 13,000 |
| 2017/07/07 | 735 | 737 | 729 | 734 | 21,000 |
| 2017/07/06 | 739 | 739 | 735 | 735 | 24,000 |
| 2017/07/05 | 732 | 736 | 730 | 731 | 12,000 |
| 2017/07/04 | 738 | 740 | 733 | 733 | 13,000 |
| 2017/07/03 | 735 | 739 | 735 | 738 | 19,000 |
| 2017/06/30 | 730 | 734 | 730 | 734 | 11,000 |
| 2017/06/29 | 728 | 731 | 728 | 731 | 10,000 |
| 2017/06/28 | 731 | 731 | 729 | 729 | 11,000 |
| 2017/06/27 | 730 | 735 | 728 | 732 | 15,000 |
| 2017/06/26 | 728 | 731 | 728 | 729 | 8,000 |
| 2017/06/23 | 729 | 732 | 729 | 730 | 7,000 |
| 2017/06/22 | 734 | 734 | 731 | 731 | 11,000 |
| 2017/06/21 | 733 | 739 | 730 | 732 | 21,000 |
| 2017/06/20 | 731 | 735 | 731 | 733 | 26,000 |
| 2017/06/19 | 733 | 734 | 730 | 732 | 27,000 |
| 2017/06/16 | 730 | 735 | 729 | 733 | 21,000 |
| 2017/06/15 | 728 | 733 | 728 | 730 | 12,000 |
| 2017/06/14 | 730 | 734 | 730 | 732 | 13,000 |
| 2017/06/13 | 724 | 734 | 724 | 730 | 17,000 |
| 2017/06/12 | 724 | 727 | 723 | 725 | 10,000 |
| 2017/06/09 | 725 | 730 | 725 | 728 | 36,000 |
| 2017/06/08 | 733 | 733 | 730 | 730 | 7,000 |
| 2017/06/07 | 731 | 731 | 729 | 731 | 8,000 |
| 2017/06/06 | 735 | 735 | 731 | 731 | 6,000 |
| 2017/06/05 | 735 | 736 | 733 | 733 | 9,000 |
| 2017/06/02 | 728 | 740 | 727 | 734 | 46,000 |
| 2017/06/01 | 732 | 732 | 725 | 728 | 17,000 |
| 2017/05/31 | 729 | 732 | 727 | 728 | 15,000 |
| 2017/05/30 | 730 | 733 | 727 | 729 | 21,000 |
| 2017/05/29 | 735 | 736 | 730 | 730 | 29,000 |
| 2017/05/26 | 732 | 734 | 730 | 732 | 8,000 |
| 2017/05/25 | 731 | 735 | 731 | 734 | 19,000 |
| 2017/05/24 | 731 | 735 | 731 | 733 | 14,000 |
| 2017/05/23 | 727 | 730 | 727 | 730 | 15,000 |
| 2017/05/22 | 724 | 728 | 721 | 727 | 36,000 |
| 2017/05/19 | 725 | 727 | 724 | 726 | 34,000 |
| 2017/05/18 | 717 | 722 | 717 | 722 | 42,000 |
| 2017/05/17 | 725 | 725 | 721 | 722 | 9,000 |
| 2017/05/16 | 723 | 725 | 723 | 724 | 16,000 |
| 2017/05/15 | 720 | 726 | 720 | 723 | 16,000 |
| 2017/05/12 | 725 | 725 | 717 | 723 | 22,000 |
| 2017/05/11 | 725 | 726 | 723 | 726 | 14,000 |
| 2017/05/10 | 721 | 722 | 720 | 722 | 12,000 |
| 2017/05/09 | 722 | 726 | 720 | 726 | 26,000 |
| 2017/05/08 | 723 | 726 | 723 | 726 | 31,000 |
| 2017/05/02 | 724 | 724 | 717 | 719 | 23,000 |
| 2017/05/01 | 714 | 724 | 713 | 721 | 35,000 |
| 2017/04/28 | 715 | 720 | 701 | 714 | 39,000 |
| 2017/04/27 | 717 | 718 | 708 | 708 | 34,000 |
| 2017/04/26 | 707 | 717 | 707 | 717 | 40,000 |
| 2017/04/25 | 702 | 707 | 698 | 706 | 31,000 |
| 2017/04/24 | 705 | 705 | 698 | 703 | 7,000 |
| 2017/04/21 | 694 | 702 | 694 | 699 | 11,000 |
| 2017/04/20 | 689 | 696 | 689 | 694 | 21,000 |
| 2017/04/19 | 703 | 703 | 699 | 699 | 14,000 |
| 2017/04/18 | 703 | 707 | 703 | 703 | 15,000 |
| 2017/04/17 | 697 | 702 | 697 | 702 | 9,000 |
| 2017/04/14 | 700 | 701 | 697 | 699 | 16,000 |
| 2017/04/13 | 703 | 704 | 695 | 699 | 16,000 |
| 2017/04/12 | 695 | 715 | 685 | 710 | 32,000 |
| 2017/04/11 | 699 | 699 | 694 | 695 | 13,000 |
| 2017/04/10 | 695 | 702 | 695 | 699 | 14,000 |
| 2017/04/07 | 698 | 702 | 691 | 692 | 30,000 |
| 2017/04/06 | 700 | 701 | 687 | 699 | 36,000 |
| 2017/04/05 | 704 | 706 | 701 | 701 | 12,000 |
| 2017/04/04 | 708 | 710 | 703 | 706 | 20,000 |
| 2017/04/03 | 711 | 713 | 707 | 708 | 22,000 |
| 2017/03/31 | 729 | 729 | 711 | 711 | 24,000 |
| 2017/03/30 | 724 | 726 | 717 | 726 | 18,000 |
| 2017/03/29 | 734 | 734 | 714 | 732 | 44,000 |
| 2017/03/28 | 736 | 743 | 735 | 737 | 235,000 |
| 2017/03/27 | 735 | 737 | 727 | 736 | 108,000 |
| 2017/03/24 | 736 | 739 | 735 | 736 | 26,000 |
| 2017/03/23 | 741 | 743 | 734 | 737 | 115,000 |
| 2017/03/22 | 745 | 746 | 741 | 742 | 31,000 |
| 2017/03/21 | 748 | 751 | 748 | 750 | 19,000 |
| 2017/03/17 | 740 | 748 | 740 | 748 | 26,000 |
| 2017/03/16 | 739 | 743 | 739 | 741 | 37,000 |
| 2017/03/15 | 736 | 740 | 736 | 739 | 30,000 |
| 2017/03/14 | 729 | 745 | 727 | 736 | 71,000 |
| 2017/03/13 | 729 | 732 | 729 | 729 | 18,000 |
| 2017/03/10 | 731 | 731 | 728 | 729 | 37,000 |
| 2017/03/09 | 730 | 732 | 726 | 731 | 24,000 |
| 2017/03/08 | 727 | 727 | 723 | 726 | 15,000 |
| 2017/03/07 | 725 | 729 | 725 | 727 | 24,000 |
| 2017/03/06 | 723 | 725 | 723 | 724 | 14,000 |
| 2017/03/03 | 730 | 730 | 725 | 726 | 15,000 |
| 2017/03/02 | 726 | 730 | 726 | 729 | 14,000 |
| 2017/03/01 | 732 | 732 | 723 | 724 | 23,000 |
| 2017/02/28 | 723 | 734 | 722 | 732 | 41,000 |
| 2017/02/27 | 725 | 725 | 719 | 725 | 33,000 |
| 2017/02/24 | 723 | 725 | 722 | 725 | 23,000 |
| 2017/02/23 | 720 | 729 | 720 | 726 | 20,000 |
| 2017/02/22 | 724 | 724 | 719 | 719 | 11,000 |
| 2017/02/21 | 720 | 726 | 720 | 724 | 13,000 |
| 2017/02/20 | 718 | 727 | 718 | 722 | 9,000 |
| 2017/02/17 | 718 | 726 | 718 | 723 | 20,000 |
| 2017/02/16 | 719 | 719 | 716 | 719 | 18,000 |
| 2017/02/15 | 721 | 724 | 718 | 721 | 21,000 |
| 2017/02/14 | 725 | 725 | 717 | 717 | 12,000 |
| 2017/02/13 | 716 | 723 | 716 | 719 | 23,000 |
| 2017/02/10 | 711 | 720 | 711 | 714 | 26,000 |
| 2017/02/09 | 712 | 715 | 704 | 706 | 29,000 |
| 2017/02/08 | 720 | 720 | 714 | 714 | 9,000 |
| 2017/02/07 | 718 | 722 | 714 | 715 | 26,000 |
| 2017/02/06 | 725 | 725 | 720 | 720 | 28,000 |
| 2017/02/03 | 727 | 728 | 724 | 724 | 14,000 |
| 2017/02/02 | 734 | 739 | 721 | 727 | 35,000 |
| 2017/02/01 | 726 | 733 | 726 | 730 | 15,000 |
| 2017/01/31 | 734 | 736 | 726 | 728 | 24,000 |
| 2017/01/30 | 730 | 736 | 730 | 734 | 29,000 |
| 2017/01/27 | 733 | 734 | 730 | 734 | 16,000 |
| 2017/01/26 | 736 | 736 | 726 | 732 | 24,000 |
| 2017/01/25 | 727 | 730 | 726 | 727 | 12,000 |
| 2017/01/24 | 724 | 729 | 724 | 727 | 20,000 |
| 2017/01/23 | 724 | 726 | 724 | 724 | 8,000 |
| 2017/01/20 | 724 | 739 | 724 | 726 | 26,000 |
| 2017/01/19 | 727 | 727 | 722 | 724 | 18,000 |
| 2017/01/18 | 729 | 729 | 724 | 725 | 11,000 |
| 2017/01/17 | 722 | 727 | 722 | 724 | 21,000 |
| 2017/01/16 | 732 | 732 | 723 | 729 | 14,000 |
| 2017/01/13 | 725 | 733 | 725 | 729 | 24,000 |
| 2017/01/12 | 734 | 734 | 725 | 726 | 19,000 |
| 2017/01/11 | 737 | 737 | 731 | 731 | 22,000 |
| 2017/01/10 | 722 | 738 | 722 | 729 | 33,000 |
| 2017/01/06 | 719 | 730 | 719 | 724 | 102,000 |
| 2017/01/05 | 727 | 736 | 722 | 724 | 38,000 |
| 2017/01/04 | 715 | 730 | 715 | 728 | 104,000 |