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 |
---|---|---|---|---|---|
1993/12/29 | 754 | 754 | 753 | 753 | 4,000 |
1993/12/27 | 754 | 754 | 753 | 753 | 28,000 |
1993/12/24 | 755 | 755 | 755 | 755 | 3,000 |
1993/12/22 | 754 | 755 | 754 | 755 | 12,000 |
1993/12/21 | 755 | 755 | 754 | 754 | 4,000 |
1993/12/17 | 754 | 754 | 754 | 754 | 1,000 |
1993/12/16 | 754 | 754 | 754 | 754 | 1,000 |
1993/12/15 | 754 | 754 | 753 | 753 | 36,000 |
1993/12/14 | 754 | 754 | 754 | 754 | 1,000 |
1993/12/13 | 754 | 754 | 754 | 754 | 1,000 |
1993/12/09 | 751 | 753 | 751 | 753 | 3,000 |
1993/12/08 | 753 | 753 | 753 | 753 | 2,000 |
1993/12/07 | 753 | 753 | 753 | 753 | 1,000 |
1993/12/01 | 751 | 754 | 751 | 754 | 4,000 |
1993/11/30 | 751 | 752 | 751 | 752 | 8,000 |
1993/11/29 | 760 | 760 | 751 | 751 | 9,000 |
1993/11/26 | 774 | 776 | 770 | 770 | 12,000 |
1993/11/25 | 766 | 776 | 766 | 766 | 12,000 |
1993/11/24 | 771 | 771 | 771 | 771 | 12,000 |
1993/11/22 | 771 | 771 | 766 | 771 | 31,000 |
1993/11/19 | 771 | 771 | 771 | 771 | 4,000 |
1993/11/18 | 771 | 771 | 771 | 771 | 6,000 |
1993/11/17 | 772 | 772 | 771 | 771 | 2,000 |
1993/11/16 | 771 | 771 | 771 | 771 | 2,000 |
1993/11/12 | 771 | 771 | 771 | 771 | 1,000 |
1993/11/11 | 771 | 771 | 771 | 771 | 2,000 |
1993/11/10 | 780 | 780 | 770 | 771 | 22,000 |
1993/11/08 | 780 | 780 | 780 | 780 | 17,000 |
1993/11/05 | 780 | 780 | 780 | 780 | 10,000 |
1993/11/04 | 780 | 780 | 780 | 780 | 8,000 |
1993/10/29 | 779 | 780 | 779 | 780 | 4,000 |
1993/10/27 | 789 | 789 | 789 | 789 | 4,000 |
1993/10/26 | 799 | 799 | 799 | 799 | 1,000 |
1993/10/25 | 800 | 800 | 800 | 800 | 3,000 |
1993/10/22 | 801 | 801 | 790 | 800 | 5,000 |
1993/10/18 | 800 | 800 | 800 | 800 | 8,000 |
1993/10/15 | 810 | 810 | 810 | 810 | 2,000 |
1993/10/14 | 820 | 820 | 820 | 820 | 1,000 |
1993/10/12 | 810 | 810 | 810 | 810 | 4,000 |
1993/10/08 | 820 | 820 | 820 | 820 | 3,000 |
1993/10/06 | 802 | 802 | 802 | 802 | 2,000 |
1993/10/05 | 811 | 811 | 802 | 802 | 5,000 |
1993/10/04 | 815 | 815 | 810 | 814 | 7,000 |
1993/10/01 | 829 | 829 | 829 | 829 | 1,000 |
1993/09/28 | 830 | 830 | 830 | 830 | 12,000 |
1993/09/27 | 830 | 830 | 830 | 830 | 6,000 |
1993/09/24 | 830 | 830 | 830 | 830 | 4,000 |
1993/09/21 | 860 | 860 | 860 | 860 | 1,000 |
1993/09/13 | 875 | 875 | 875 | 875 | 1,000 |
1993/09/09 | 879 | 879 | 879 | 879 | 3,000 |
1993/09/08 | 879 | 879 | 879 | 879 | 1,000 |
1993/09/07 | 880 | 880 | 880 | 880 | 9,000 |
1993/09/06 | 890 | 899 | 880 | 880 | 7,000 |
1993/09/03 | 861 | 880 | 860 | 880 | 11,000 |
1993/09/02 | 859 | 860 | 850 | 860 | 6,000 |
1993/09/01 | 836 | 850 | 836 | 850 | 8,000 |
1993/08/31 | 834 | 835 | 834 | 835 | 2,000 |
1993/08/30 | 835 | 835 | 835 | 835 | 1,000 |
1993/08/27 | 840 | 840 | 840 | 840 | 1,000 |
1993/08/25 | 840 | 840 | 840 | 840 | 1,000 |
1993/08/24 | 850 | 850 | 850 | 850 | 4,000 |
1993/08/20 | 850 | 850 | 850 | 850 | 1,000 |
1993/08/18 | 850 | 850 | 850 | 850 | 2,000 |
1993/08/17 | 850 | 850 | 850 | 850 | 1,000 |
1993/08/16 | 850 | 850 | 850 | 850 | 1,000 |
1993/08/13 | 836 | 860 | 836 | 860 | 2,000 |
1993/08/12 | 830 | 840 | 830 | 840 | 3,000 |
1993/08/10 | 830 | 830 | 825 | 825 | 2,000 |
1993/08/09 | 840 | 840 | 840 | 840 | 21,000 |
1993/08/06 | 841 | 841 | 840 | 840 | 24,000 |
1993/08/05 | 860 | 860 | 841 | 841 | 2,000 |
1993/08/03 | 840 | 843 | 840 | 840 | 7,000 |
1993/08/02 | 840 | 840 | 840 | 840 | 1,000 |
1993/07/30 | 840 | 840 | 840 | 840 | 1,000 |
1993/07/29 | 830 | 840 | 830 | 840 | 2,000 |
1993/07/28 | 830 | 830 | 830 | 830 | 9,000 |
1993/07/26 | 840 | 840 | 840 | 840 | 3,000 |
1993/07/19 | 840 | 840 | 840 | 840 | 2,000 |
1993/07/15 | 810 | 830 | 810 | 830 | 5,000 |
1993/07/12 | 811 | 811 | 800 | 800 | 7,000 |
1993/07/07 | 810 | 810 | 810 | 810 | 3,000 |
1993/07/06 | 840 | 840 | 825 | 840 | 6,000 |
1993/06/29 | 844 | 844 | 843 | 843 | 2,000 |
1993/06/28 | 843 | 843 | 843 | 843 | 3,000 |
1993/06/25 | 841 | 841 | 841 | 841 | 1,000 |
1993/06/24 | 841 | 841 | 840 | 840 | 7,000 |
1993/06/22 | 830 | 840 | 829 | 840 | 7,000 |
1993/06/17 | 850 | 850 | 850 | 850 | 1,000 |
1993/06/16 | 850 | 850 | 850 | 850 | 1,000 |
1993/06/15 | 890 | 890 | 870 | 870 | 2,000 |
1993/06/14 | 899 | 899 | 899 | 899 | 1,000 |
1993/06/11 | 892 | 900 | 892 | 900 | 2,000 |
1993/06/10 | 910 | 910 | 902 | 902 | 5,000 |
1993/06/08 | 930 | 930 | 910 | 910 | 9,000 |
1993/06/07 | 921 | 940 | 921 | 921 | 15,000 |
1993/06/04 | 930 | 930 | 919 | 920 | 13,000 |
1993/06/03 | 917 | 940 | 917 | 940 | 25,000 |
1993/06/02 | 949 | 950 | 910 | 915 | 29,000 |
1993/06/01 | 930 | 970 | 930 | 959 | 59,000 |
1993/05/31 | 860 | 910 | 860 | 910 | 57,000 |
1993/05/28 | 827 | 850 | 821 | 850 | 26,000 |
1993/05/27 | 807 | 817 | 807 | 817 | 18,000 |
1993/05/26 | 797 | 797 | 797 | 797 | 2,000 |
1993/05/25 | 787 | 787 | 787 | 787 | 4,000 |
1993/05/24 | 793 | 793 | 785 | 785 | 22,000 |
1993/05/21 | 785 | 787 | 783 | 783 | 15,000 |
1993/05/20 | 793 | 793 | 783 | 783 | 9,000 |
1993/05/19 | 783 | 783 | 783 | 783 | 4,000 |
1993/05/18 | 815 | 815 | 800 | 800 | 26,000 |
1993/05/17 | 816 | 817 | 816 | 817 | 3,000 |
1993/05/14 | 825 | 826 | 815 | 815 | 11,000 |
1993/05/13 | 840 | 840 | 825 | 825 | 8,000 |
1993/05/12 | 830 | 840 | 830 | 840 | 12,000 |
1993/05/11 | 810 | 835 | 810 | 820 | 24,000 |
1993/05/10 | 820 | 820 | 800 | 800 | 10,000 |
1993/05/07 | 820 | 820 | 810 | 810 | 14,000 |
1993/05/06 | 816 | 830 | 816 | 820 | 7,000 |
1993/04/30 | 830 | 830 | 811 | 811 | 5,000 |
1993/04/20 | 830 | 830 | 820 | 820 | 3,000 |
1993/04/19 | 830 | 835 | 830 | 830 | 4,000 |
1993/04/16 | 821 | 835 | 821 | 835 | 3,000 |
1993/04/14 | 801 | 811 | 801 | 811 | 11,000 |
1993/04/13 | 799 | 800 | 799 | 800 | 5,000 |
1993/04/12 | 800 | 800 | 799 | 799 | 4,000 |
1993/04/09 | 799 | 800 | 799 | 800 | 5,000 |
1993/04/08 | 801 | 801 | 799 | 800 | 6,000 |
1993/04/07 | 800 | 800 | 800 | 800 | 3,000 |
1993/04/06 | 800 | 800 | 791 | 791 | 4,000 |
1993/04/05 | 800 | 800 | 800 | 800 | 1,000 |
1993/04/02 | 770 | 800 | 770 | 800 | 7,000 |
1993/04/01 | 768 | 775 | 768 | 768 | 10,000 |
1993/03/31 | 772 | 778 | 768 | 778 | 5,000 |
1993/03/30 | 768 | 778 | 768 | 778 | 5,000 |
1993/03/26 | 725 | 726 | 725 | 726 | 2,000 |
1993/03/24 | 721 | 721 | 720 | 721 | 3,000 |
1993/03/23 | 728 | 728 | 715 | 715 | 4,000 |
1993/03/22 | 728 | 728 | 728 | 728 | 10,000 |
1993/03/19 | 728 | 728 | 728 | 728 | 2,000 |
1993/03/16 | 678 | 678 | 678 | 678 | 1,000 |
1993/03/15 | 675 | 675 | 675 | 675 | 3,000 |
1993/03/12 | 671 | 671 | 671 | 671 | 1,000 |
1993/03/09 | 670 | 670 | 670 | 670 | 2,000 |
1993/03/08 | 650 | 650 | 650 | 650 | 1,000 |
1993/03/04 | 658 | 658 | 650 | 650 | 9,000 |
1993/03/03 | 660 | 660 | 655 | 660 | 5,000 |
1993/03/02 | 660 | 660 | 660 | 660 | 7,000 |
1993/03/01 | 675 | 675 | 659 | 660 | 9,000 |
1993/02/26 | 670 | 670 | 670 | 670 | 2,000 |
1993/02/23 | 665 | 665 | 665 | 665 | 2,000 |
1993/02/19 | 675 | 675 | 660 | 660 | 2,000 |
1993/02/05 | 671 | 671 | 671 | 671 | 1,000 |
1993/02/02 | 671 | 671 | 671 | 671 | 2,000 |
1993/01/26 | 670 | 670 | 670 | 670 | 2,000 |
1993/01/22 | 649 | 649 | 649 | 649 | 8,000 |
1993/01/21 | 699 | 699 | 679 | 679 | 3,000 |
1993/01/19 | 680 | 680 | 680 | 680 | 1,000 |
1993/01/18 | 682 | 682 | 682 | 682 | 1,000 |
1993/01/13 | 698 | 698 | 685 | 685 | 2,000 |
1993/01/08 | 700 | 700 | 700 | 700 | 1,000 |
1993/01/06 | 700 | 700 | 700 | 700 | 2,000 |