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
1988/12/28 1,480 1,490 1,460 1,460 10,000
1988/12/27 1,460 1,480 1,460 1,480 7,000
1988/12/26 1,400 1,440 1,390 1,440 18,000
1988/12/24 1,410 1,410 1,400 1,400 10,000
1988/12/23 1,420 1,420 1,410 1,410 6,000
1988/12/22 1,440 1,440 1,440 1,440 3,000
1988/12/21 1,410 1,410 1,410 1,410 6,000
1988/12/20 1,460 1,460 1,450 1,450 2,000
1988/12/19 1,480 1,480 1,470 1,470 2,000
1988/12/16 1,410 1,480 1,400 1,480 22,000
1988/12/15 1,420 1,420 1,410 1,410 6,000
1988/12/13 1,480 1,480 1,450 1,450 4,000
1988/12/12 1,450 1,450 1,450 1,450 1,000
1988/12/07 1,440 1,480 1,430 1,480 7,000
1988/12/06 1,430 1,430 1,390 1,400 25,000
1988/12/05 1,460 1,460 1,450 1,450 4,000
1988/12/03 1,480 1,480 1,480 1,480 1,000
1988/12/02 1,440 1,440 1,440 1,440 17,000
1988/12/01 1,480 1,480 1,440 1,440 19,000
1988/11/29 1,480 1,480 1,430 1,480 8,000
1988/11/28 1,500 1,500 1,500 1,500 3,000
1988/11/26 1,570 1,570 1,570 1,570 2,000
1988/11/25 1,580 1,580 1,580 1,580 1,000
1988/11/24 1,500 1,590 1,480 1,590 19,000
1988/11/22 1,520 1,520 1,520 1,520 2,000
1988/11/21 1,590 1,590 1,520 1,520 13,000
1988/11/18 1,450 1,500 1,450 1,500 10,000
1988/11/17 1,440 1,450 1,430 1,450 8,000
1988/11/16 1,460 1,460 1,450 1,450 4,000
1988/11/15 1,460 1,460 1,460 1,460 1,000
1988/11/14 1,460 1,460 1,460 1,460 1,000
1988/11/11 1,450 1,450 1,440 1,440 5,000
1988/11/10 1,450 1,490 1,430 1,430 13,000
1988/11/09 1,450 1,450 1,450 1,450 1,000
1988/11/08 1,500 1,500 1,500 1,500 1,000
1988/11/07 1,550 1,550 1,500 1,500 11,000
1988/11/05 1,530 1,530 1,530 1,530 1,000
1988/11/04 1,540 1,540 1,540 1,540 4,000
1988/11/02 1,530 1,540 1,530 1,540 15,000
1988/11/01 1,490 1,530 1,490 1,530 13,000
1988/10/31 1,500 1,500 1,500 1,500 2,000
1988/10/29 1,490 1,490 1,490 1,490 2,000
1988/10/28 1,500 1,500 1,440 1,500 12,000
1988/10/26 1,530 1,600 1,500 1,600 8,000
1988/10/25 1,550 1,590 1,530 1,530 4,000
1988/10/24 1,600 1,600 1,550 1,550 3,000
1988/10/22 1,610 1,610 1,550 1,600 7,000
1988/10/21 1,660 1,680 1,660 1,670 3,000
1988/10/20 1,630 1,720 1,630 1,690 35,000
1988/10/19 1,500 1,650 1,500 1,630 24,000
1988/10/18 1,380 1,480 1,380 1,480 14,000
1988/10/17 1,380 1,380 1,380 1,380 1,000
1988/10/14 1,410 1,410 1,400 1,400 9,000
1988/10/13 1,430 1,430 1,430 1,430 12,000
1988/10/12 1,450 1,450 1,450 1,450 7,000
1988/10/11 1,490 1,490 1,490 1,490 4,000
1988/10/07 1,490 1,490 1,480 1,480 21,000
1988/10/06 1,490 1,500 1,490 1,500 3,000
1988/10/05 1,480 1,500 1,480 1,490 6,000
1988/10/04 1,480 1,480 1,480 1,480 5,000
1988/10/01 1,480 1,500 1,480 1,500 2,000
1988/09/30 1,470 1,470 1,470 1,470 2,000
1988/09/29 1,450 1,470 1,450 1,470 11,000
1988/09/27 1,410 1,430 1,410 1,410 8,000
1988/09/26 1,450 1,450 1,410 1,410 9,000
1988/09/24 1,510 1,510 1,500 1,500 19,000
1988/09/22 1,510 1,510 1,510 1,510 5,000
1988/09/20 1,650 1,670 1,640 1,640 6,000
1988/09/19 1,490 1,650 1,490 1,650 13,000
1988/09/16 1,510 1,510 1,500 1,500 12,000
1988/09/14 1,520 1,520 1,490 1,510 29,000
1988/09/13 1,540 1,540 1,520 1,520 4,000
1988/09/12 1,570 1,570 1,570 1,570 2,000
1988/09/09 1,580 1,580 1,540 1,540 10,000
1988/09/08 1,570 1,570 1,570 1,570 9,000
1988/09/07 1,580 1,580 1,570 1,570 3,000
1988/09/06 1,550 1,600 1,540 1,600 19,000
1988/09/05 1,590 1,600 1,550 1,550 6,000
1988/09/03 1,600 1,630 1,590 1,590 6,000
1988/09/02 1,650 1,650 1,600 1,600 13,000
1988/09/01 1,650 1,650 1,650 1,650 7,000
1988/08/31 1,670 1,670 1,670 1,670 2,000
1988/08/30 1,670 1,700 1,670 1,670 8,000
1988/08/29 1,670 1,670 1,650 1,650 4,000
1988/08/27 1,620 1,650 1,620 1,650 4,000
1988/08/26 1,700 1,700 1,630 1,650 18,000
1988/08/25 1,710 1,710 1,700 1,700 23,000
1988/08/24 1,700 1,700 1,700 1,700 2,000
1988/08/23 1,740 1,740 1,700 1,700 14,000
1988/08/22 1,720 1,750 1,720 1,750 12,000
1988/08/19 1,710 1,710 1,710 1,710 3,000
1988/08/18 1,750 1,750 1,730 1,730 7,000
1988/08/17 1,710 1,710 1,700 1,700 4,000
1988/08/16 1,800 1,800 1,750 1,750 11,000
1988/08/12 1,750 1,830 1,750 1,830 10,000
1988/08/11 1,800 1,800 1,720 1,800 12,000
1988/08/10 1,800 1,800 1,800 1,800 4,000
1988/08/09 1,880 1,880 1,850 1,850 5,000
1988/08/08 1,890 1,930 1,890 1,890 7,000
1988/08/06 1,850 1,890 1,850 1,890 13,000
1988/08/05 1,780 1,880 1,750 1,880 17,000
1988/08/04 1,850 1,850 1,840 1,840 4,000
1988/08/03 1,770 1,850 1,730 1,830 17,000
1988/08/02 1,790 1,790 1,750 1,780 8,000
1988/08/01 1,740 1,790 1,710 1,790 8,000
1988/07/30 1,680 1,750 1,670 1,750 5,000
1988/07/29 1,670 1,700 1,670 1,700 9,000
1988/07/28 1,690 1,750 1,690 1,700 10,000
1988/07/27 1,700 1,700 1,670 1,700 6,000
1988/07/26 1,730 1,730 1,670 1,690 13,000
1988/07/25 1,630 1,710 1,630 1,700 8,000
1988/07/23 1,630 1,630 1,630 1,630 4,000
1988/07/22 1,800 1,800 1,700 1,700 7,000
1988/07/21 1,710 1,790 1,700 1,790 13,000
1988/07/20 1,720 1,730 1,720 1,730 8,000
1988/07/19 1,800 1,800 1,800 1,800 1,000
1988/07/18 1,850 1,850 1,800 1,800 8,000
1988/07/15 1,820 1,870 1,820 1,850 8,000
1988/07/14 1,810 1,820 1,810 1,820 15,000
1988/07/13 1,820 1,820 1,800 1,800 8,000
1988/07/12 1,900 1,900 1,850 1,850 18,000
1988/07/11 1,890 1,900 1,850 1,890 8,000
1988/07/08 1,800 1,830 1,800 1,830 35,000
1988/07/07 1,900 1,900 1,820 1,820 18,000
1988/07/06 1,910 1,910 1,860 1,880 33,000
1988/07/05 1,940 1,940 1,870 1,900 44,000
1988/07/04 2,090 2,090 1,910 1,910 59,000
1988/07/02 1,910 2,100 1,910 2,100 30,000
1988/07/01 1,950 1,950 1,910 1,910 33,000
1988/06/30 2,150 2,160 2,050 2,100 41,000
1988/06/29 2,150 2,150 2,110 2,150 106,000
1988/06/28 2,140 2,150 2,060 2,150 99,000
1988/06/27 2,130 2,180 2,090 2,140 121,000
1988/06/25 2,210 2,210 2,090 2,090 252,000
1988/06/24 1,800 2,090 1,800 2,090 183,000
1988/06/23 1,820 1,830 1,750 1,790 58,000
1988/06/22 1,850 1,850 1,800 1,850 73,000
1988/06/21 1,890 1,900 1,800 1,900 78,000
1988/06/20 2,080 2,090 1,980 1,980 262,000
1988/06/17 1,930 2,060 1,900 2,000 392,000
1988/06/16 1,630 1,800 1,620 1,800 253,000
1988/06/15 1,510 1,600 1,510 1,600 19,000
1988/06/14 1,510 1,510 1,500 1,510 17,000
1988/06/13 1,510 1,510 1,510 1,510 6,000
1988/06/10 1,510 1,510 1,500 1,500 4,000
1988/06/09 1,530 1,530 1,510 1,510 6,000
1988/06/08 1,510 1,540 1,510 1,540 8,000
1988/06/07 1,510 1,540 1,500 1,500 17,000
1988/06/06 1,500 1,500 1,490 1,500 11,000
1988/06/03 1,510 1,510 1,500 1,500 2,000
1988/06/02 1,500 1,500 1,500 1,500 8,000
1988/06/01 1,540 1,540 1,500 1,520 12,000
1988/05/31 1,550 1,550 1,510 1,510 11,000
1988/05/30 1,590 1,590 1,560 1,560 12,000
1988/05/28 1,600 1,600 1,580 1,600 17,000
1988/05/27 1,550 1,600 1,550 1,580 54,000
1988/05/26 1,540 1,540 1,520 1,540 7,000
1988/05/25 1,500 1,500 1,500 1,500 13,000
1988/05/24 1,510 1,510 1,500 1,500 2,000
1988/05/23 1,530 1,540 1,510 1,510 14,000
1988/05/20 1,540 1,540 1,530 1,530 16,000
1988/05/19 1,550 1,550 1,530 1,530 14,000
1988/05/18 1,560 1,560 1,530 1,530 9,000
1988/05/17 1,550 1,560 1,540 1,560 20,000
1988/05/16 1,560 1,560 1,530 1,530 8,000
1988/05/13 1,560 1,560 1,530 1,530 20,000
1988/05/12 1,560 1,560 1,550 1,560 28,000
1988/05/11 1,560 1,600 1,550 1,560 42,000
1988/05/10 1,540 1,570 1,540 1,560 23,000
1988/05/09 1,510 1,550 1,500 1,510 20,000
1988/05/07 1,470 1,480 1,470 1,480 5,000
1988/05/06 1,510 1,540 1,480 1,480 35,000
1988/05/02 1,500 1,520 1,500 1,520 7,000
1988/04/30 1,550 1,560 1,490 1,490 20,000
1988/04/28 1,550 1,550 1,520 1,540 31,000
1988/04/27 1,570 1,590 1,550 1,570 9,000
1988/04/26 1,620 1,620 1,560 1,560 20,000
1988/04/25 1,530 1,620 1,530 1,610 28,000
1988/04/23 1,550 1,550 1,550 1,550 18,000
1988/04/22 1,530 1,550 1,510 1,530 13,000
1988/04/21 1,520 1,560 1,460 1,560 40,000
1988/04/20 1,570 1,570 1,520 1,540 35,000
1988/04/19 1,580 1,590 1,550 1,580 31,000
1988/04/18 1,550 1,600 1,550 1,550 30,000
1988/04/15 1,550 1,600 1,530 1,570 64,000
1988/04/14 1,560 1,620 1,560 1,570 32,000
1988/04/13 1,620 1,620 1,560 1,560 40,000
1988/04/12 1,640 1,650 1,610 1,620 91,000
1988/04/11 1,600 1,650 1,570 1,630 70,000
1988/04/08 1,570 1,600 1,560 1,560 118,000
1988/04/07 1,690 1,690 1,550 1,580 178,000
1988/04/06 1,650 1,750 1,640 1,660 422,000
1988/04/05 1,480 1,600 1,460 1,600 308,000
1988/04/04 1,410 1,500 1,410 1,500 174,000
1988/04/02 1,360 1,370 1,340 1,370 56,000
1988/04/01 1,290 1,360 1,290 1,360 87,000
1988/03/31 1,290 1,290 1,270 1,290 11,000
1988/03/30 1,250 1,300 1,250 1,290 8,000
1988/03/29 1,280 1,290 1,260 1,280 35,000
1988/03/28 1,290 1,290 1,290 1,290 4,000
1988/03/26 1,230 1,310 1,230 1,310 20,000
1988/03/25 1,250 1,250 1,250 1,250 10,000
1988/03/24 1,250 1,250 1,220 1,250 15,000
1988/03/23 1,250 1,250 1,230 1,250 38,000
1988/03/22 1,260 1,260 1,240 1,260 24,000
1988/03/18 1,370 1,380 1,270 1,290 81,000
1988/03/17 1,270 1,370 1,270 1,370 291,000
1988/03/16 1,130 1,260 1,130 1,260 171,000
1988/03/15 1,140 1,150 1,140 1,140 33,000
1988/03/14 1,140 1,140 1,130 1,140 8,000
1988/03/11 1,150 1,150 1,120 1,150 36,000
1988/03/10 1,080 1,080 1,060 1,060 17,000
1988/03/09 1,120 1,120 1,110 1,110 9,000
1988/03/08 1,110 1,120 1,110 1,120 3,000
1988/03/07 1,130 1,130 1,130 1,130 6,000
1988/03/05 1,140 1,140 1,120 1,140 16,000
1988/03/04 1,130 1,140 1,130 1,130 11,000
1988/03/03 1,130 1,130 1,130 1,130 6,000
1988/03/02 1,140 1,140 1,140 1,140 7,000
1988/03/01 1,140 1,140 1,140 1,140 3,000
1988/02/29 1,150 1,150 1,140 1,150 37,000
1988/02/27 1,140 1,140 1,140 1,140 16,000
1988/02/26 1,160 1,170 1,140 1,150 38,000
1988/02/25 1,160 1,180 1,140 1,140 25,000
1988/02/24 1,100 1,190 1,100 1,150 127,000
1988/02/23 1,140 1,140 1,080 1,100 44,000
1988/02/22 1,110 1,130 1,110 1,120 72,000
1988/02/19 1,130 1,140 1,120 1,120 9,000
1988/02/18 1,150 1,160 1,120 1,120 29,000
1988/02/17 1,060 1,150 1,060 1,150 25,000
1988/02/16 1,070 1,080 1,060 1,080 15,000
1988/02/15 1,080 1,090 1,050 1,050 32,000
1988/02/12 1,090 1,100 1,060 1,100 23,000
1988/02/10 1,160 1,200 1,100 1,100 104,000
1988/02/09 1,100 1,100 1,080 1,100 44,000
1988/02/08 962 1,000 962 1,000 26,000
1988/02/06 961 961 960 960 7,000
1988/02/05 950 951 950 951 4,000
1988/02/04 960 960 945 960 49,000
1988/02/03 960 960 955 960 18,000
1988/02/02 950 989 950 951 19,000
1988/02/01 960 960 950 950 11,000
1988/01/29 951 960 951 960 5,000
1988/01/28 951 951 951 951 1,000
1988/01/27 950 960 950 960 14,000
1988/01/26 940 950 940 950 5,000
1988/01/25 939 939 939 939 3,000
1988/01/23 950 950 950 950 3,000
1988/01/22 910 950 910 950 50,000
1988/01/21 900 910 900 910 26,000
1988/01/20 930 960 930 940 20,000
1988/01/14 910 920 910 920 10,000
1988/01/13 900 925 900 910 11,000
1988/01/12 900 901 895 900 10,000
1988/01/11 900 900 900 900 2,000
1988/01/08 901 901 901 901 6,000

このページの先頭へ