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 |
---|---|---|---|---|---|
1997/12/30 | 420 | 420 | 400 | 400 | 8,000 |
1997/12/29 | 430 | 430 | 420 | 420 | 17,000 |
1997/12/26 | 450 | 450 | 430 | 430 | 13,000 |
1997/12/25 | 450 | 450 | 450 | 450 | 30,000 |
1997/12/24 | 470 | 470 | 450 | 450 | 12,000 |
1997/12/22 | 505 | 505 | 479 | 480 | 8,000 |
1997/12/19 | 525 | 525 | 501 | 501 | 17,000 |
1997/12/18 | 569 | 569 | 559 | 559 | 5,000 |
1997/12/17 | 524 | 524 | 524 | 524 | 1,000 |
1997/12/16 | 524 | 534 | 524 | 524 | 55,000 |
1997/12/15 | 532 | 532 | 523 | 523 | 3,000 |
1997/12/12 | 561 | 561 | 561 | 561 | 23,000 |
1997/12/11 | 531 | 531 | 531 | 531 | 1,000 |
1997/12/10 | 531 | 531 | 531 | 531 | 1,000 |
1997/12/09 | 520 | 521 | 520 | 521 | 3,000 |
1997/12/05 | 533 | 533 | 531 | 531 | 9,000 |
1997/12/04 | 535 | 535 | 535 | 535 | 5,000 |
1997/12/03 | 550 | 551 | 550 | 550 | 3,000 |
1997/12/02 | 551 | 551 | 551 | 551 | 3,000 |
1997/12/01 | 551 | 551 | 551 | 551 | 1,000 |
1997/11/28 | 552 | 552 | 551 | 551 | 7,000 |
1997/11/27 | 511 | 511 | 511 | 511 | 1,000 |
1997/11/26 | 485 | 485 | 485 | 485 | 2,000 |
1997/11/21 | 528 | 528 | 528 | 528 | 1,000 |
1997/11/20 | 529 | 529 | 525 | 525 | 2,000 |
1997/11/19 | 531 | 531 | 530 | 530 | 8,000 |
1997/11/18 | 511 | 511 | 511 | 511 | 5,000 |
1997/11/13 | 470 | 470 | 470 | 470 | 3,000 |
1997/11/12 | 500 | 500 | 500 | 500 | 1,000 |
1997/11/11 | 500 | 500 | 500 | 500 | 1,000 |
1997/11/10 | 501 | 501 | 501 | 501 | 5,000 |
1997/11/07 | 500 | 500 | 500 | 500 | 7,000 |
1997/11/06 | 531 | 531 | 531 | 531 | 1,000 |
1997/11/05 | 530 | 530 | 530 | 530 | 1,000 |
1997/11/04 | 529 | 530 | 529 | 530 | 2,000 |
1997/10/30 | 529 | 529 | 529 | 529 | 2,000 |
1997/10/29 | 509 | 519 | 509 | 519 | 3,000 |
1997/10/28 | 501 | 501 | 501 | 501 | 3,000 |
1997/10/27 | 512 | 512 | 512 | 512 | 1,000 |
1997/10/23 | 515 | 515 | 515 | 515 | 6,000 |
1997/10/20 | 513 | 513 | 512 | 512 | 2,000 |
1997/10/15 | 512 | 512 | 512 | 512 | 1,000 |
1997/10/14 | 511 | 512 | 510 | 512 | 7,000 |
1997/10/13 | 519 | 519 | 510 | 510 | 4,000 |
1997/10/09 | 511 | 522 | 511 | 522 | 3,000 |
1997/10/08 | 512 | 512 | 512 | 512 | 1,000 |
1997/10/07 | 511 | 512 | 511 | 512 | 2,000 |
1997/10/03 | 511 | 521 | 510 | 510 | 9,000 |
1997/10/02 | 523 | 523 | 511 | 511 | 6,000 |
1997/10/01 | 525 | 525 | 525 | 525 | 5,000 |
1997/09/30 | 550 | 550 | 541 | 541 | 10,000 |
1997/09/29 | 550 | 550 | 550 | 550 | 6,000 |
1997/09/26 | 551 | 551 | 550 | 550 | 3,000 |
1997/09/25 | 595 | 595 | 595 | 595 | 1,000 |
1997/09/24 | 599 | 599 | 595 | 595 | 2,000 |
1997/09/22 | 601 | 601 | 598 | 599 | 10,000 |
1997/09/18 | 551 | 600 | 551 | 600 | 9,000 |
1997/09/17 | 600 | 600 | 550 | 550 | 6,000 |
1997/09/16 | 564 | 564 | 564 | 564 | 4,000 |
1997/09/12 | 580 | 580 | 550 | 551 | 26,000 |
1997/09/11 | 598 | 600 | 590 | 590 | 9,000 |
1997/09/10 | 600 | 600 | 600 | 600 | 7,000 |
1997/09/09 | 601 | 601 | 601 | 601 | 1,000 |
1997/09/05 | 602 | 602 | 600 | 600 | 4,000 |
1997/09/04 | 602 | 602 | 602 | 602 | 4,000 |
1997/09/03 | 610 | 619 | 610 | 619 | 4,000 |
1997/09/02 | 601 | 620 | 600 | 620 | 7,000 |
1997/09/01 | 601 | 601 | 601 | 601 | 1,000 |
1997/08/29 | 601 | 601 | 601 | 601 | 1,000 |
1997/08/28 | 601 | 601 | 601 | 601 | 2,000 |
1997/08/27 | 601 | 601 | 601 | 601 | 2,000 |
1997/08/26 | 601 | 601 | 601 | 601 | 1,000 |
1997/08/21 | 601 | 601 | 601 | 601 | 1,000 |
1997/08/20 | 610 | 610 | 610 | 610 | 1,000 |
1997/08/19 | 610 | 610 | 610 | 610 | 1,000 |
1997/08/18 | 605 | 605 | 605 | 605 | 1,000 |
1997/08/13 | 605 | 605 | 605 | 605 | 2,000 |
1997/08/12 | 620 | 620 | 620 | 620 | 1,000 |
1997/08/11 | 601 | 601 | 590 | 590 | 8,000 |
1997/08/08 | 601 | 601 | 601 | 601 | 3,000 |
1997/08/07 | 620 | 620 | 620 | 620 | 1,000 |
1997/08/06 | 620 | 620 | 620 | 620 | 2,000 |
1997/08/05 | 619 | 620 | 610 | 620 | 4,000 |
1997/08/04 | 616 | 620 | 616 | 620 | 2,000 |
1997/08/01 | 615 | 616 | 615 | 616 | 2,000 |
1997/07/31 | 602 | 610 | 602 | 610 | 2,000 |
1997/07/30 | 602 | 602 | 602 | 602 | 3,000 |
1997/07/28 | 601 | 601 | 601 | 601 | 5,000 |
1997/07/24 | 601 | 604 | 600 | 600 | 12,000 |
1997/07/23 | 601 | 601 | 601 | 601 | 1,000 |
1997/07/18 | 602 | 603 | 602 | 603 | 7,000 |
1997/07/17 | 603 | 603 | 603 | 603 | 2,000 |
1997/07/15 | 601 | 601 | 601 | 601 | 4,000 |
1997/07/14 | 600 | 600 | 600 | 600 | 2,000 |
1997/07/09 | 601 | 601 | 601 | 601 | 6,000 |
1997/07/08 | 601 | 601 | 601 | 601 | 2,000 |
1997/07/07 | 601 | 601 | 601 | 601 | 5,000 |
1997/07/04 | 610 | 610 | 601 | 602 | 5,000 |
1997/07/02 | 601 | 619 | 601 | 619 | 3,000 |
1997/07/01 | 605 | 606 | 602 | 602 | 12,000 |
1997/06/30 | 606 | 609 | 606 | 606 | 32,000 |
1997/06/27 | 601 | 606 | 601 | 606 | 11,000 |
1997/06/26 | 607 | 607 | 605 | 606 | 13,000 |
1997/06/25 | 605 | 607 | 605 | 607 | 17,000 |
1997/06/23 | 607 | 607 | 607 | 607 | 6,000 |
1997/06/20 | 610 | 610 | 607 | 607 | 18,000 |
1997/06/19 | 611 | 611 | 610 | 610 | 22,000 |
1997/06/18 | 611 | 611 | 611 | 611 | 13,000 |
1997/06/17 | 611 | 611 | 611 | 611 | 24,000 |
1997/06/16 | 611 | 611 | 611 | 611 | 4,000 |
1997/06/13 | 602 | 605 | 602 | 605 | 12,000 |
1997/06/12 | 640 | 640 | 640 | 640 | 7,000 |
1997/06/11 | 648 | 648 | 640 | 640 | 5,000 |
1997/06/10 | 650 | 650 | 648 | 648 | 4,000 |
1997/06/09 | 650 | 650 | 650 | 650 | 3,000 |
1997/06/06 | 652 | 652 | 650 | 650 | 4,000 |
1997/06/05 | 654 | 654 | 653 | 653 | 3,000 |
1997/06/04 | 654 | 654 | 653 | 653 | 9,000 |
1997/06/03 | 653 | 653 | 653 | 653 | 2,000 |
1997/06/02 | 650 | 650 | 650 | 650 | 1,000 |
1997/05/28 | 670 | 670 | 670 | 670 | 1,000 |
1997/05/27 | 700 | 700 | 670 | 670 | 2,000 |
1997/05/26 | 700 | 700 | 700 | 700 | 1,000 |
1997/05/23 | 710 | 710 | 710 | 710 | 2,000 |
1997/05/22 | 700 | 700 | 700 | 700 | 2,000 |
1997/05/21 | 700 | 700 | 700 | 700 | 2,000 |
1997/05/16 | 718 | 718 | 718 | 718 | 2,000 |
1997/05/15 | 688 | 688 | 688 | 688 | 1,000 |
1997/05/14 | 698 | 698 | 698 | 698 | 1,000 |
1997/05/13 | 697 | 700 | 697 | 697 | 15,000 |
1997/05/12 | 697 | 699 | 697 | 697 | 13,000 |
1997/05/09 | 699 | 699 | 697 | 697 | 2,000 |
1997/05/08 | 695 | 695 | 695 | 695 | 3,000 |
1997/05/07 | 730 | 730 | 715 | 715 | 4,000 |
1997/05/06 | 711 | 740 | 711 | 730 | 17,000 |
1997/05/02 | 700 | 710 | 695 | 710 | 13,000 |
1997/05/01 | 697 | 710 | 695 | 695 | 41,000 |
1997/04/30 | 690 | 695 | 690 | 695 | 25,000 |
1997/04/25 | 640 | 640 | 640 | 640 | 73,000 |
1997/04/24 | 640 | 640 | 640 | 640 | 1,000 |
1997/04/23 | 620 | 620 | 620 | 620 | 3,000 |
1997/04/22 | 620 | 620 | 620 | 620 | 3,000 |
1997/04/18 | 610 | 610 | 600 | 600 | 11,000 |
1997/04/17 | 611 | 611 | 590 | 590 | 28,000 |
1997/04/16 | 610 | 610 | 610 | 610 | 2,000 |
1997/04/15 | 601 | 601 | 600 | 600 | 17,000 |
1997/04/11 | 601 | 601 | 601 | 601 | 1,000 |
1997/04/10 | 602 | 602 | 602 | 602 | 1,000 |
1997/04/08 | 620 | 620 | 610 | 610 | 23,000 |
1997/04/03 | 621 | 621 | 621 | 621 | 2,000 |
1997/04/01 | 620 | 620 | 620 | 620 | 6,000 |
1997/03/27 | 620 | 620 | 620 | 620 | 4,000 |
1997/03/26 | 637 | 637 | 637 | 637 | 2,000 |
1997/03/25 | 649 | 649 | 649 | 649 | 1,000 |
1997/03/24 | 650 | 650 | 650 | 650 | 6,000 |
1997/03/21 | 622 | 622 | 622 | 622 | 3,000 |
1997/03/19 | 622 | 622 | 622 | 622 | 3,000 |
1997/03/18 | 650 | 650 | 621 | 621 | 7,000 |
1997/03/17 | 650 | 650 | 649 | 649 | 8,000 |
1997/03/13 | 651 | 651 | 651 | 651 | 1,000 |
1997/03/11 | 666 | 666 | 657 | 657 | 5,000 |
1997/03/10 | 647 | 647 | 647 | 647 | 1,000 |
1997/03/07 | 628 | 647 | 628 | 647 | 2,000 |
1997/03/06 | 606 | 608 | 600 | 608 | 9,000 |
1997/03/05 | 610 | 610 | 606 | 606 | 13,000 |
1997/03/04 | 621 | 621 | 621 | 621 | 3,000 |
1997/03/03 | 611 | 611 | 611 | 611 | 1,000 |
1997/02/28 | 619 | 622 | 610 | 610 | 17,000 |
1997/02/27 | 657 | 657 | 616 | 620 | 17,000 |
1997/02/26 | 650 | 658 | 650 | 658 | 21,000 |
1997/02/24 | 655 | 655 | 655 | 655 | 1,000 |
1997/02/21 | 672 | 682 | 672 | 682 | 3,000 |
1997/02/20 | 682 | 682 | 682 | 682 | 4,000 |
1997/02/19 | 688 | 688 | 680 | 680 | 4,000 |
1997/02/18 | 690 | 690 | 690 | 690 | 3,000 |
1997/02/17 | 690 | 690 | 690 | 690 | 6,000 |
1997/02/13 | 680 | 680 | 680 | 680 | 3,000 |
1997/02/12 | 665 | 665 | 665 | 665 | 1,000 |
1997/02/10 | 650 | 665 | 650 | 665 | 3,000 |
1997/02/07 | 665 | 665 | 665 | 665 | 1,000 |
1997/02/05 | 679 | 679 | 635 | 635 | 13,000 |
1997/02/04 | 680 | 680 | 680 | 680 | 1,000 |
1997/02/03 | 680 | 680 | 680 | 680 | 2,000 |
1997/01/31 | 684 | 684 | 650 | 650 | 9,000 |
1997/01/30 | 697 | 697 | 697 | 697 | 1,000 |
1997/01/29 | 699 | 700 | 698 | 698 | 6,000 |
1997/01/28 | 671 | 699 | 670 | 699 | 6,000 |
1997/01/27 | 674 | 674 | 670 | 670 | 4,000 |
1997/01/24 | 665 | 665 | 664 | 664 | 3,000 |
1997/01/23 | 680 | 680 | 680 | 680 | 2,000 |
1997/01/22 | 650 | 650 | 650 | 650 | 2,000 |
1997/01/21 | 659 | 659 | 659 | 659 | 6,000 |
1997/01/20 | 699 | 699 | 699 | 699 | 1,000 |
1997/01/17 | 681 | 703 | 681 | 703 | 5,000 |
1997/01/16 | 651 | 680 | 651 | 680 | 3,000 |
1997/01/14 | 644 | 650 | 644 | 650 | 3,000 |
1997/01/13 | 630 | 634 | 630 | 634 | 8,000 |
1997/01/10 | 670 | 670 | 628 | 634 | 11,000 |
1997/01/09 | 700 | 700 | 670 | 670 | 5,000 |
1997/01/08 | 700 | 701 | 700 | 701 | 6,000 |
1997/01/07 | 697 | 697 | 697 | 697 | 2,000 |