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
1989/12/29 2,200 2,200 2,200 2,200 10,000
1989/12/28 2,100 2,100 2,080 2,080 7,000
1989/12/27 2,150 2,150 2,100 2,100 27,000
1989/12/26 2,140 2,140 2,100 2,100 11,000
1989/12/25 2,140 2,150 2,140 2,150 54,000
1989/12/22 2,160 2,160 2,120 2,120 14,000
1989/12/21 2,180 2,200 2,180 2,190 6,000
1989/12/20 2,190 2,190 2,150 2,150 3,000
1989/12/19 2,180 2,180 2,150 2,150 8,000
1989/12/18 2,190 2,200 2,190 2,200 5,000
1989/12/15 2,130 2,290 2,130 2,150 37,000
1989/12/14 2,150 2,150 2,130 2,150 15,000
1989/12/13 2,240 2,250 2,130 2,130 10,000
1989/12/12 2,120 2,240 2,120 2,200 8,000
1989/12/11 2,200 2,200 2,140 2,140 22,000
1989/12/08 2,300 2,300 2,200 2,210 17,000
1989/12/07 2,160 2,300 2,160 2,300 53,000
1989/12/06 2,150 2,150 2,120 2,120 29,000
1989/12/05 2,150 2,150 2,130 2,130 13,000
1989/12/04 2,120 2,140 2,120 2,130 14,000
1989/12/01 2,150 2,170 2,100 2,100 10,000
1989/11/30 2,180 2,180 2,160 2,170 15,000
1989/11/29 2,190 2,190 2,190 2,190 3,000
1989/11/28 2,180 2,190 2,180 2,190 9,000
1989/11/27 2,190 2,190 2,190 2,190 4,000
1989/11/24 2,240 2,240 2,190 2,190 2,000
1989/11/22 2,240 2,270 2,240 2,250 3,000
1989/11/21 2,270 2,270 2,270 2,270 26,000
1989/11/20 2,190 2,190 2,190 2,190 11,000
1989/11/17 2,230 2,230 2,230 2,230 1,000
1989/11/16 2,270 2,280 2,210 2,280 65,000
1989/11/15 2,290 2,300 2,260 2,260 27,000
1989/11/14 2,300 2,300 2,250 2,290 15,000
1989/11/13 2,280 2,340 2,280 2,300 89,000
1989/11/10 2,170 2,300 2,170 2,240 62,000
1989/11/09 2,120 2,160 2,120 2,160 21,000
1989/11/08 2,120 2,120 2,120 2,120 13,000
1989/11/07 2,140 2,150 2,130 2,130 9,000
1989/11/02 2,150 2,150 2,120 2,120 4,000
1989/11/01 2,200 2,200 2,170 2,170 10,000
1989/10/31 2,120 2,190 2,110 2,190 5,000
1989/10/30 2,150 2,150 2,110 2,110 7,000
1989/10/27 2,190 2,190 2,190 2,190 5,000
1989/10/26 2,180 2,190 2,180 2,190 5,000
1989/10/25 2,270 2,300 2,230 2,300 9,000
1989/10/23 2,280 2,340 2,280 2,340 26,000
1989/10/20 2,160 2,240 2,150 2,240 8,000
1989/10/19 2,240 2,250 2,100 2,120 26,000
1989/10/18 2,280 2,280 2,200 2,210 5,000
1989/10/17 2,200 2,290 2,200 2,290 22,000
1989/10/16 2,110 2,160 2,080 2,160 15,000
1989/10/13 2,150 2,190 2,140 2,150 32,000
1989/10/12 2,260 2,260 2,160 2,160 25,000
1989/10/11 2,360 2,360 2,250 2,250 19,000
1989/10/09 2,360 2,400 2,300 2,360 29,000
1989/10/06 2,470 2,470 2,370 2,380 27,000
1989/10/05 2,500 2,500 2,460 2,470 132,000
1989/10/04 2,480 2,490 2,410 2,460 72,000
1989/10/03 2,520 2,540 2,450 2,460 281,000
1989/10/02 2,270 2,490 2,230 2,460 357,000
1989/09/29 2,150 2,250 2,140 2,250 103,000
1989/09/28 2,070 2,140 2,070 2,140 42,000
1989/09/27 2,100 2,100 2,060 2,090 6,000
1989/09/26 2,100 2,110 2,010 2,110 23,000
1989/09/25 2,060 2,100 2,010 2,100 56,000
1989/09/22 2,060 2,060 2,050 2,060 43,000
1989/09/21 2,050 2,050 2,020 2,020 8,000
1989/09/20 2,000 2,050 2,000 2,050 19,000
1989/09/19 2,050 2,050 1,990 1,990 27,000
1989/09/18 2,050 2,050 2,050 2,050 4,000
1989/09/14 2,080 2,100 2,040 2,100 18,000
1989/09/13 2,070 2,070 2,040 2,040 9,000
1989/09/12 2,080 2,100 2,060 2,090 6,000
1989/09/11 2,130 2,140 2,080 2,080 10,000
1989/09/08 2,110 2,140 2,100 2,140 6,000
1989/09/07 2,070 2,140 2,070 2,140 43,000
1989/09/06 2,150 2,150 2,080 2,120 48,000
1989/09/05 2,120 2,200 2,090 2,090 28,000
1989/09/04 2,100 2,110 2,080 2,090 27,000
1989/09/01 2,150 2,160 2,060 2,140 32,000
1989/08/31 2,190 2,190 2,120 2,150 29,000
1989/08/30 2,220 2,250 2,180 2,200 12,000
1989/08/29 2,150 2,250 2,150 2,220 150,000
1989/08/28 2,160 2,180 2,150 2,180 28,000
1989/08/25 2,170 2,180 2,150 2,180 16,000
1989/08/24 2,190 2,200 2,150 2,160 38,000
1989/08/23 2,220 2,240 2,160 2,190 96,000
1989/08/22 2,170 2,220 2,150 2,220 65,000
1989/08/21 2,140 2,170 2,120 2,170 55,000
1989/08/18 2,130 2,130 2,090 2,130 36,000
1989/08/17 2,160 2,160 2,050 2,070 148,000
1989/08/16 2,280 2,280 2,150 2,190 268,000
1989/08/15 1,980 2,250 1,970 2,250 279,000
1989/08/14 1,950 1,950 1,900 1,950 35,000
1989/08/11 1,920 1,920 1,900 1,910 18,000
1989/08/10 1,980 1,980 1,930 1,950 24,000
1989/08/09 1,980 1,990 1,960 1,980 32,000
1989/08/08 2,010 2,030 1,950 2,000 34,000
1989/08/07 1,980 2,010 1,900 1,980 48,000
1989/08/04 2,010 2,050 1,920 2,010 156,000
1989/08/03 2,070 2,070 1,970 2,050 120,000
1989/08/02 2,040 2,110 2,010 2,050 245,000
1989/08/01 1,970 2,050 1,930 2,040 166,000
1989/07/31 1,850 1,940 1,850 1,940 73,000
1989/07/28 1,770 1,850 1,770 1,850 26,000
1989/07/27 1,730 1,800 1,730 1,800 38,000
1989/07/26 1,740 1,750 1,710 1,740 19,000
1989/07/25 1,770 1,770 1,750 1,750 7,000
1989/07/24 1,790 1,790 1,780 1,780 11,000
1989/07/21 1,780 1,780 1,740 1,780 17,000
1989/07/20 1,780 1,790 1,770 1,780 11,000
1989/07/19 1,800 1,800 1,780 1,800 20,000
1989/07/18 1,880 1,880 1,770 1,830 40,000
1989/07/17 1,850 1,880 1,830 1,880 68,000
1989/07/14 1,790 1,850 1,790 1,840 84,000
1989/07/13 1,790 1,790 1,770 1,770 38,000
1989/07/12 1,790 1,790 1,770 1,770 13,000
1989/07/11 1,840 1,840 1,750 1,750 41,000
1989/07/10 1,700 1,800 1,700 1,800 31,000
1989/07/07 1,760 1,780 1,700 1,750 39,000
1989/07/06 1,690 1,760 1,690 1,760 62,000
1989/07/05 1,660 1,680 1,660 1,680 39,000
1989/07/04 1,660 1,670 1,660 1,660 16,000
1989/07/03 1,600 1,680 1,600 1,670 48,000
1989/06/30 1,620 1,620 1,600 1,620 25,000
1989/06/29 1,570 1,620 1,570 1,620 51,000
1989/06/28 1,570 1,590 1,540 1,570 26,000
1989/06/27 1,570 1,570 1,570 1,570 21,000
1989/06/26 1,530 1,600 1,530 1,600 29,000
1989/06/23 1,510 1,530 1,510 1,530 4,000
1989/06/22 1,520 1,520 1,520 1,520 6,000
1989/06/21 1,500 1,500 1,500 1,500 5,000
1989/06/20 1,530 1,530 1,530 1,530 7,000
1989/06/19 1,530 1,530 1,530 1,530 7,000
1989/06/16 1,450 1,500 1,440 1,470 19,000
1989/06/15 1,450 1,450 1,450 1,450 5,000
1989/06/14 1,460 1,460 1,460 1,460 2,000
1989/06/12 1,470 1,470 1,470 1,470 2,000
1989/06/09 1,490 1,500 1,480 1,490 6,000
1989/06/08 1,490 1,490 1,490 1,490 2,000
1989/06/07 1,490 1,490 1,460 1,480 11,000
1989/06/05 1,490 1,490 1,490 1,490 1,000
1989/06/02 1,500 1,500 1,470 1,490 5,000
1989/06/01 1,500 1,500 1,470 1,470 3,000
1989/05/31 1,510 1,510 1,510 1,510 6,000
1989/05/30 1,490 1,490 1,490 1,490 3,000
1989/05/29 1,490 1,490 1,480 1,480 3,000
1989/05/26 1,500 1,510 1,480 1,510 10,000
1989/05/25 1,510 1,510 1,500 1,500 8,000
1989/05/24 1,500 1,500 1,500 1,500 1,000
1989/05/23 1,500 1,500 1,500 1,500 2,000
1989/05/22 1,510 1,510 1,500 1,500 3,000
1989/05/19 1,510 1,510 1,510 1,510 6,000
1989/05/18 1,570 1,570 1,570 1,570 11,000
1989/05/17 1,580 1,580 1,480 1,490 58,000
1989/05/16 1,600 1,600 1,560 1,580 21,000
1989/05/15 1,510 1,600 1,510 1,600 30,000
1989/05/12 1,490 1,530 1,490 1,520 32,000
1989/05/11 1,410 1,450 1,410 1,450 4,000
1989/05/10 1,460 1,470 1,430 1,430 16,000
1989/05/09 1,460 1,460 1,460 1,460 2,000
1989/05/08 1,440 1,440 1,400 1,400 8,000
1989/05/02 1,450 1,450 1,430 1,430 5,000
1989/05/01 1,440 1,450 1,440 1,450 6,000
1989/04/28 1,410 1,420 1,410 1,420 4,000
1989/04/27 1,360 1,360 1,360 1,360 13,000
1989/04/26 1,390 1,390 1,350 1,350 7,000
1989/04/25 1,400 1,400 1,400 1,400 4,000
1989/04/21 1,400 1,410 1,390 1,390 12,000
1989/04/20 1,400 1,410 1,390 1,400 11,000
1989/04/18 1,400 1,400 1,400 1,400 2,000
1989/04/13 1,420 1,420 1,420 1,420 2,000
1989/04/12 1,420 1,420 1,390 1,390 25,000
1989/04/11 1,430 1,430 1,420 1,420 6,000
1989/04/10 1,430 1,430 1,420 1,420 2,000
1989/04/05 1,430 1,430 1,430 1,430 1,000
1989/04/04 1,420 1,430 1,420 1,430 3,000
1989/04/03 1,430 1,430 1,410 1,410 4,000
1989/03/31 1,410 1,410 1,410 1,410 1,000
1989/03/28 1,420 1,420 1,400 1,400 6,000
1989/03/27 1,410 1,420 1,410 1,410 10,000
1989/03/24 1,460 1,460 1,420 1,420 12,000
1989/03/23 1,430 1,470 1,430 1,450 12,000
1989/03/22 1,440 1,440 1,440 1,440 5,000
1989/03/20 1,460 1,460 1,450 1,450 6,000
1989/03/16 1,470 1,470 1,460 1,460 11,000
1989/03/15 1,490 1,490 1,450 1,460 11,000
1989/03/14 1,470 1,480 1,460 1,480 3,000
1989/03/13 1,450 1,470 1,450 1,470 2,000
1989/03/10 1,470 1,470 1,470 1,470 1,000
1989/03/09 1,450 1,480 1,450 1,480 2,000
1989/03/08 1,450 1,450 1,440 1,450 9,000
1989/03/07 1,460 1,470 1,430 1,430 12,000
1989/03/06 1,470 1,470 1,450 1,470 8,000
1989/03/03 1,490 1,490 1,480 1,480 6,000
1989/03/02 1,490 1,490 1,490 1,490 3,000
1989/03/01 1,490 1,490 1,490 1,490 5,000
1989/02/28 1,480 1,480 1,480 1,480 3,000
1989/02/27 1,550 1,550 1,460 1,460 17,000
1989/02/23 1,530 1,550 1,500 1,500 11,000
1989/02/22 1,520 1,550 1,520 1,520 9,000
1989/02/21 1,520 1,520 1,520 1,520 3,000
1989/02/20 1,560 1,560 1,520 1,530 8,000
1989/02/17 1,530 1,530 1,530 1,530 3,000
1989/02/16 1,580 1,590 1,580 1,590 4,000
1989/02/15 1,600 1,600 1,520 1,520 17,000
1989/02/14 1,600 1,640 1,600 1,610 29,000
1989/02/13 1,530 1,600 1,520 1,600 13,000
1989/02/10 1,530 1,530 1,520 1,520 8,000
1989/02/09 1,530 1,530 1,530 1,530 2,000
1989/02/08 1,550 1,550 1,500 1,520 17,000
1989/02/07 1,610 1,610 1,560 1,560 8,000
1989/02/06 1,600 1,610 1,600 1,610 6,000
1989/02/03 1,550 1,600 1,550 1,600 8,000
1989/02/02 1,600 1,620 1,520 1,520 22,000
1989/02/01 1,570 1,620 1,570 1,580 12,000
1989/01/31 1,640 1,640 1,540 1,540 34,000
1989/01/30 1,490 1,550 1,480 1,550 46,000
1989/01/28 1,490 1,490 1,460 1,460 10,000
1989/01/27 1,460 1,460 1,440 1,440 9,000
1989/01/26 1,470 1,470 1,450 1,450 5,000
1989/01/24 1,490 1,490 1,490 1,490 1,000
1989/01/23 1,480 1,500 1,480 1,490 7,000
1989/01/20 1,490 1,500 1,480 1,480 4,000
1989/01/18 1,490 1,500 1,480 1,500 7,000
1989/01/17 1,490 1,490 1,450 1,470 9,000
1989/01/13 1,450 1,480 1,430 1,480 3,000
1989/01/12 1,420 1,430 1,420 1,430 7,000
1989/01/10 1,420 1,420 1,410 1,410 3,000
1989/01/09 1,410 1,410 1,410 1,410 1,000
1989/01/06 1,450 1,450 1,410 1,410 4,000
1989/01/05 1,410 1,410 1,410 1,410 11,000
1989/01/04 1,450 1,450 1,450 1,450 11,000

このページの先頭へ