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
1987/12/28 780 780 760 761 31,000
1987/12/26 791 791 781 790 18,000
1987/12/25 810 810 781 781 15,000
1987/12/24 871 871 830 830 10,000
1987/12/22 895 895 870 870 12,000
1987/12/21 900 900 895 895 21,000
1987/12/18 900 900 900 900 2,000
1987/12/17 900 900 900 900 19,000
1987/12/16 920 920 920 920 7,000
1987/12/14 901 901 900 900 4,000
1987/12/11 890 897 890 897 2,000
1987/12/10 890 891 889 891 8,000
1987/12/09 870 880 870 880 5,000
1987/12/08 860 860 860 860 3,000
1987/12/07 850 850 850 850 2,000
1987/12/05 836 836 836 836 2,000
1987/12/04 835 835 835 835 5,000
1987/12/03 840 840 835 835 4,000
1987/12/02 840 840 840 840 1,000
1987/11/27 860 860 855 855 2,000
1987/11/26 850 865 850 860 5,000
1987/11/25 850 870 850 870 13,000
1987/11/24 790 800 790 800 14,000
1987/11/20 789 789 775 775 4,000
1987/11/19 799 799 790 790 15,000
1987/11/18 829 829 821 821 10,000
1987/11/17 830 830 830 830 2,000
1987/11/16 848 848 848 848 1,000
1987/11/13 849 849 849 849 5,000
1987/11/12 873 873 849 849 7,000
1987/11/11 885 885 874 874 20,000
1987/11/09 890 890 890 890 5,000
1987/11/07 889 889 889 889 1,000
1987/11/06 890 890 890 890 11,000
1987/11/05 891 891 890 890 3,000
1987/11/04 900 900 890 900 11,000
1987/11/02 901 901 901 901 5,000
1987/10/30 895 900 895 900 14,000
1987/10/28 926 936 926 935 11,000
1987/10/27 935 935 935 935 10,000
1987/10/24 999 1,000 995 995 9,000
1987/10/23 1,020 1,020 1,000 1,000 19,000
1987/10/22 970 1,010 970 1,010 21,000
1987/10/20 990 990 990 990 11,000
1987/10/19 1,020 1,020 1,020 1,020 22,000
1987/10/16 950 980 950 980 4,000
1987/10/15 960 960 960 960 1,000
1987/10/14 959 959 945 945 13,000
1987/10/13 950 960 950 960 6,000
1987/10/12 946 955 946 950 8,000
1987/10/09 940 950 940 940 27,000
1987/10/07 930 940 925 940 25,000
1987/10/06 934 935 930 930 6,000
1987/10/05 935 935 935 935 3,000
1987/10/02 940 940 935 935 5,000
1987/10/01 925 940 925 940 10,000
1987/09/30 950 950 940 940 7,000
1987/09/29 951 952 945 950 28,000
1987/09/28 950 951 950 951 10,000
1987/09/26 957 960 957 960 4,000
1987/09/25 969 969 959 959 4,000
1987/09/24 990 990 970 970 9,000
1987/09/22 990 990 990 990 3,000
1987/09/21 1,020 1,020 1,000 1,020 4,000
1987/09/18 980 980 980 980 2,000
1987/09/17 990 990 990 990 2,000
1987/09/16 1,000 1,000 1,000 1,000 10,000
1987/09/14 1,000 1,000 1,000 1,000 5,000
1987/09/11 1,000 1,000 1,000 1,000 9,000
1987/09/10 990 990 990 990 4,000
1987/09/08 1,040 1,040 1,020 1,030 11,000
1987/09/07 1,030 1,050 1,030 1,050 19,000
1987/09/04 1,050 1,050 1,050 1,050 3,000
1987/09/03 1,050 1,050 1,030 1,050 10,000
1987/09/02 1,070 1,070 1,030 1,030 14,000
1987/09/01 1,050 1,050 1,050 1,050 25,000
1987/08/31 970 970 970 970 1,000
1987/08/29 970 970 970 970 2,000
1987/08/28 1,000 1,000 990 990 7,000
1987/08/27 1,040 1,040 1,040 1,040 2,000
1987/08/26 1,050 1,050 1,030 1,050 21,000
1987/08/25 1,010 1,050 1,010 1,050 4,000
1987/08/24 980 1,000 980 1,000 10,000
1987/08/21 970 975 960 975 6,000
1987/08/20 961 969 960 969 5,000
1987/08/18 956 956 956 956 4,000
1987/08/14 999 999 989 989 4,000
1987/08/13 999 999 999 999 1,000
1987/08/12 1,000 1,000 1,000 1,000 6,000
1987/08/11 962 990 962 990 5,000
1987/08/10 951 960 951 960 6,000
1987/08/07 951 951 951 951 4,000
1987/08/06 951 954 950 950 11,000
1987/08/05 975 980 950 950 16,000
1987/08/04 980 980 980 980 1,000
1987/08/03 1,000 1,000 1,000 1,000 7,000
1987/08/01 984 984 975 975 6,000
1987/07/31 944 960 944 960 7,000
1987/07/30 952 952 949 950 15,000
1987/07/29 979 979 950 955 21,000
1987/07/28 970 980 970 980 10,000
1987/07/27 990 990 979 980 13,000
1987/07/25 1,020 1,020 999 999 5,000
1987/07/24 981 1,000 980 1,000 38,000
1987/07/23 1,020 1,020 989 989 27,000
1987/07/22 1,020 1,020 1,020 1,020 4,000
1987/07/20 1,030 1,050 1,030 1,050 4,000
1987/07/17 1,060 1,060 1,050 1,050 5,000
1987/07/16 1,050 1,060 1,050 1,060 7,000
1987/07/15 1,060 1,060 1,060 1,060 1,000
1987/07/14 1,100 1,100 1,100 1,100 1,000
1987/07/13 1,120 1,120 1,100 1,100 9,000
1987/07/10 1,040 1,100 1,020 1,100 27,000
1987/07/09 1,050 1,050 1,030 1,030 9,000
1987/07/08 1,090 1,090 1,050 1,050 4,000
1987/07/07 1,050 1,080 1,030 1,080 17,000
1987/07/06 1,100 1,100 1,030 1,050 10,000
1987/07/04 1,130 1,130 1,100 1,130 25,000
1987/07/03 1,140 1,150 1,130 1,140 16,000
1987/07/02 1,100 1,130 1,080 1,100 33,000
1987/07/01 1,060 1,100 1,060 1,100 30,000
1987/06/30 1,140 1,140 1,090 1,110 32,000
1987/06/29 1,180 1,200 1,150 1,190 41,000
1987/06/27 1,230 1,240 1,200 1,200 92,000
1987/06/26 1,250 1,250 1,190 1,190 157,000
1987/06/25 1,000 1,090 995 1,090 45,000
1987/06/24 990 1,000 988 988 63,000
1987/06/23 1,120 1,120 1,050 1,050 82,000
1987/06/22 1,230 1,240 1,140 1,140 108,000
1987/06/19 1,240 1,240 1,170 1,200 108,000
1987/06/18 1,200 1,200 1,080 1,200 206,000
1987/06/17 1,250 1,300 1,110 1,190 545,000
1987/06/16 1,230 1,230 1,230 1,230 286,000
1987/06/15 1,030 1,030 1,030 1,030 170,000
1987/06/12 899 925 899 925 160,000
1987/06/11 905 910 881 886 151,000
1987/06/10 810 900 805 885 211,000
1987/06/09 799 800 796 800 33,000
1987/06/08 792 800 792 799 57,000
1987/06/06 796 799 792 792 11,000
1987/06/05 800 800 786 787 24,000
1987/06/04 800 800 790 790 29,000
1987/06/03 749 780 749 780 50,000
1987/06/02 761 762 761 762 4,000
1987/06/01 760 760 760 760 11,000
1987/05/30 735 751 731 751 24,000
1987/05/29 726 735 726 735 37,000
1987/05/28 725 725 720 725 30,000
1987/05/27 725 726 725 725 21,000
1987/05/26 728 730 725 730 6,000
1987/05/25 730 730 725 730 24,000
1987/05/23 713 725 711 725 23,000
1987/05/22 705 710 705 710 71,000
1987/05/21 705 710 705 705 9,000
1987/05/20 699 701 698 701 6,000
1987/05/19 710 720 710 711 13,000
1987/05/18 700 710 700 709 11,000
1987/05/15 697 700 697 700 21,000
1987/05/14 697 697 695 697 49,000
1987/05/13 699 700 695 695 9,000
1987/05/12 690 700 689 700 32,000
1987/05/11 689 689 689 689 2,000
1987/05/08 697 697 696 696 17,000
1987/05/07 695 700 695 697 23,000
1987/05/06 697 700 697 700 40,000
1987/05/02 698 698 697 697 3,000
1987/05/01 698 700 697 697 11,000
1987/04/30 695 700 695 700 30,000
1987/04/28 700 705 680 690 22,000
1987/04/27 690 710 690 710 28,000
1987/04/25 690 695 690 695 14,000
1987/04/24 690 697 690 690 33,000
1987/04/23 683 700 683 700 16,000
1987/04/22 704 705 704 705 18,000
1987/04/21 730 730 719 724 62,000
1987/04/20 725 740 724 739 62,000
1987/04/17 698 725 698 724 46,000
1987/04/16 662 700 660 695 37,000
1987/04/15 651 663 650 663 40,000
1987/04/14 666 680 651 651 59,000
1987/04/13 640 660 640 660 77,000
1987/04/10 640 640 635 635 3,000
1987/04/09 630 640 630 640 15,000
1987/04/08 620 625 615 625 26,000
1987/04/07 625 625 610 610 16,000
1987/04/06 620 621 620 621 5,000
1987/04/04 630 630 620 620 20,000
1987/04/02 586 586 586 586 3,000
1987/04/01 580 581 580 581 3,000
1987/03/31 580 580 580 580 2,000
1987/03/30 581 581 580 580 4,000
1987/03/28 581 582 580 580 9,000
1987/03/27 580 585 580 580 6,000
1987/03/26 590 590 590 590 1,000
1987/03/25 582 582 582 582 1,000
1987/03/24 582 590 582 585 9,000
1987/03/23 590 590 580 585 9,000
1987/03/20 568 580 568 580 19,000
1987/03/19 600 600 598 598 11,000
1987/03/18 599 600 599 600 25,000
1987/03/17 600 600 599 599 5,000
1987/03/16 600 600 599 599 16,000
1987/03/12 603 603 600 600 11,000
1987/03/11 605 605 605 605 1,000
1987/03/10 610 611 610 611 8,000
1987/03/09 611 611 605 605 6,000
1987/03/07 611 612 611 611 3,000
1987/03/06 621 621 611 611 9,000
1987/03/05 621 625 621 625 4,000
1987/03/04 615 621 615 620 10,000
1987/03/03 625 625 616 616 4,000
1987/03/02 627 627 615 615 11,000
1987/02/27 631 638 628 628 12,000
1987/02/26 610 630 610 629 12,000
1987/02/25 610 610 605 605 12,000
1987/02/24 610 619 610 610 8,000
1987/02/23 610 610 600 600 15,000
1987/02/20 619 619 610 610 5,000
1987/02/19 607 620 607 610 4,000
1987/02/18 610 610 610 610 8,000
1987/02/17 610 610 610 610 6,000
1987/02/16 620 620 616 616 25,000
1987/02/13 630 630 630 630 7,000
1987/02/12 610 630 610 630 11,000
1987/02/10 608 608 608 608 3,000
1987/02/09 610 611 610 610 6,000
1987/02/07 618 618 607 610 8,000
1987/02/06 635 635 635 635 4,000
1987/02/05 659 660 650 650 36,000
1987/02/04 620 644 615 640 35,000
1987/02/03 610 620 607 610 27,000
1987/02/02 610 626 605 605 49,000
1987/01/29 575 575 560 560 8,000
1987/01/28 576 579 576 576 9,000
1987/01/27 588 588 575 575 6,000
1987/01/26 590 590 590 590 2,000
1987/01/24 581 599 580 599 6,000
1987/01/23 577 580 577 580 13,000
1987/01/22 599 599 580 580 13,000
1987/01/21 605 605 599 600 7,000
1987/01/20 567 601 567 600 38,000
1987/01/19 579 579 577 577 2,000
1987/01/16 581 581 579 579 2,000
1987/01/14 570 581 570 581 6,000
1987/01/12 571 571 571 571 4,000
1987/01/08 556 556 551 551 5,000
1987/01/07 549 551 549 551 7,000
1987/01/06 551 560 550 550 24,000
1987/01/05 560 560 550 550 9,000

このページの先頭へ