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 |
---|---|---|---|---|---|
1999/12/30 | 412 | 412 | 412 | 412 | 2,000 |
1999/12/29 | 411 | 412 | 411 | 412 | 8,000 |
1999/12/28 | 420 | 420 | 411 | 411 | 21,000 |
1999/12/27 | 420 | 420 | 420 | 420 | 6,000 |
1999/12/24 | 420 | 420 | 420 | 420 | 3,000 |
1999/12/22 | 450 | 450 | 420 | 420 | 4,000 |
1999/12/21 | 420 | 445 | 420 | 445 | 3,000 |
1999/12/20 | 418 | 418 | 411 | 411 | 4,000 |
1999/12/17 | 420 | 420 | 420 | 420 | 11,000 |
1999/12/16 | 420 | 420 | 420 | 420 | 3,000 |
1999/12/15 | 420 | 420 | 420 | 420 | 4,000 |
1999/12/14 | 419 | 419 | 419 | 419 | 1,000 |
1999/12/13 | 410 | 415 | 410 | 415 | 5,000 |
1999/12/10 | 410 | 421 | 410 | 420 | 55,000 |
1999/12/09 | 415 | 415 | 410 | 410 | 15,000 |
1999/12/08 | 416 | 419 | 416 | 419 | 5,000 |
1999/12/07 | 415 | 439 | 410 | 439 | 27,000 |
1999/12/06 | 415 | 445 | 415 | 435 | 14,000 |
1999/12/03 | 420 | 420 | 411 | 412 | 24,000 |
1999/12/02 | 430 | 453 | 420 | 420 | 63,000 |
1999/12/01 | 432 | 464 | 430 | 430 | 14,000 |
1999/11/30 | 431 | 431 | 431 | 431 | 7,000 |
1999/11/29 | 464 | 464 | 431 | 435 | 5,000 |
1999/11/26 | 437 | 437 | 430 | 431 | 14,000 |
1999/11/25 | 465 | 465 | 435 | 437 | 7,000 |
1999/11/24 | 458 | 458 | 456 | 456 | 4,000 |
1999/11/22 | 453 | 453 | 453 | 453 | 2,000 |
1999/11/19 | 465 | 469 | 465 | 469 | 5,000 |
1999/11/18 | 445 | 460 | 445 | 460 | 5,000 |
1999/11/17 | 440 | 445 | 440 | 445 | 4,000 |
1999/11/16 | 432 | 432 | 432 | 432 | 1,000 |
1999/11/15 | 430 | 431 | 430 | 431 | 8,000 |
1999/11/12 | 445 | 445 | 430 | 430 | 8,000 |
1999/11/11 | 450 | 450 | 430 | 430 | 8,000 |
1999/11/10 | 454 | 454 | 450 | 450 | 5,000 |
1999/11/09 | 465 | 465 | 454 | 455 | 20,000 |
1999/11/08 | 465 | 465 | 465 | 465 | 9,000 |
1999/11/05 | 445 | 466 | 445 | 466 | 6,000 |
1999/11/04 | 450 | 450 | 450 | 450 | 15,000 |
1999/11/02 | 441 | 450 | 441 | 449 | 4,000 |
1999/11/01 | 455 | 455 | 441 | 441 | 36,000 |
1999/10/29 | 439 | 480 | 439 | 480 | 27,000 |
1999/10/28 | 424 | 424 | 420 | 420 | 5,000 |
1999/10/27 | 439 | 439 | 439 | 439 | 2,000 |
1999/10/26 | 420 | 420 | 420 | 420 | 10,000 |
1999/10/25 | 420 | 440 | 420 | 440 | 11,000 |
1999/10/22 | 420 | 422 | 420 | 422 | 5,000 |
1999/10/21 | 445 | 445 | 440 | 440 | 13,000 |
1999/10/20 | 444 | 445 | 444 | 445 | 7,000 |
1999/10/19 | 440 | 445 | 440 | 445 | 3,000 |
1999/10/18 | 440 | 446 | 440 | 440 | 16,000 |
1999/10/15 | 442 | 443 | 442 | 443 | 5,000 |
1999/10/14 | 441 | 442 | 441 | 442 | 3,000 |
1999/10/13 | 444 | 444 | 441 | 441 | 7,000 |
1999/10/12 | 450 | 450 | 444 | 444 | 16,000 |
1999/10/08 | 441 | 450 | 441 | 447 | 8,000 |
1999/10/07 | 450 | 450 | 449 | 449 | 2,000 |
1999/10/06 | 442 | 442 | 441 | 441 | 3,000 |
1999/10/05 | 445 | 446 | 441 | 441 | 20,000 |
1999/10/04 | 469 | 469 | 441 | 441 | 8,000 |
1999/10/01 | 470 | 470 | 443 | 444 | 9,000 |
1999/09/30 | 443 | 480 | 443 | 480 | 14,000 |
1999/09/29 | 442 | 442 | 441 | 442 | 9,000 |
1999/09/28 | 442 | 442 | 442 | 442 | 1,000 |
1999/09/27 | 454 | 454 | 442 | 442 | 2,000 |
1999/09/24 | 460 | 466 | 460 | 466 | 5,000 |
1999/09/22 | 460 | 470 | 456 | 462 | 7,000 |
1999/09/21 | 450 | 456 | 450 | 456 | 3,000 |
1999/09/20 | 470 | 470 | 467 | 467 | 10,000 |
1999/09/17 | 472 | 472 | 465 | 470 | 9,000 |
1999/09/16 | 453 | 464 | 453 | 464 | 9,000 |
1999/09/14 | 452 | 452 | 452 | 452 | 1,000 |
1999/09/13 | 463 | 463 | 458 | 458 | 6,000 |
1999/09/10 | 457 | 457 | 445 | 445 | 31,000 |
1999/09/09 | 448 | 448 | 448 | 448 | 1,000 |
1999/09/08 | 441 | 448 | 441 | 448 | 6,000 |
1999/09/07 | 442 | 442 | 442 | 442 | 1,000 |
1999/09/06 | 453 | 456 | 441 | 441 | 10,000 |
1999/09/03 | 445 | 453 | 445 | 453 | 9,000 |
1999/09/02 | 455 | 455 | 445 | 445 | 8,000 |
1999/09/01 | 457 | 457 | 456 | 456 | 5,000 |
1999/08/31 | 455 | 465 | 450 | 457 | 11,000 |
1999/08/27 | 465 | 465 | 455 | 455 | 7,000 |
1999/08/26 | 458 | 458 | 458 | 458 | 3,000 |
1999/08/24 | 458 | 458 | 457 | 458 | 6,000 |
1999/08/23 | 458 | 458 | 458 | 458 | 3,000 |
1999/08/20 | 459 | 459 | 458 | 458 | 32,000 |
1999/08/19 | 459 | 459 | 459 | 459 | 1,000 |
1999/08/18 | 465 | 465 | 459 | 459 | 3,000 |
1999/08/17 | 465 | 465 | 465 | 465 | 1,000 |
1999/08/16 | 460 | 465 | 460 | 465 | 2,000 |
1999/08/13 | 465 | 465 | 460 | 460 | 3,000 |
1999/08/12 | 465 | 465 | 460 | 465 | 6,000 |
1999/08/11 | 461 | 465 | 461 | 465 | 2,000 |
1999/08/10 | 468 | 468 | 461 | 461 | 4,000 |
1999/08/09 | 468 | 468 | 468 | 468 | 2,000 |
1999/08/06 | 460 | 460 | 458 | 458 | 3,000 |
1999/08/05 | 468 | 468 | 456 | 456 | 2,000 |
1999/08/04 | 468 | 468 | 468 | 468 | 2,000 |
1999/08/03 | 467 | 470 | 467 | 470 | 2,000 |
1999/08/02 | 455 | 455 | 451 | 452 | 8,000 |
1999/07/30 | 465 | 465 | 465 | 465 | 2,000 |
1999/07/29 | 467 | 467 | 467 | 467 | 2,000 |
1999/07/28 | 468 | 468 | 453 | 468 | 4,000 |
1999/07/27 | 469 | 470 | 467 | 470 | 4,000 |
1999/07/23 | 450 | 461 | 450 | 452 | 13,000 |
1999/07/22 | 475 | 475 | 457 | 457 | 7,000 |
1999/07/21 | 455 | 460 | 455 | 460 | 3,000 |
1999/07/19 | 480 | 485 | 480 | 485 | 4,000 |
1999/07/16 | 455 | 455 | 455 | 455 | 3,000 |
1999/07/15 | 456 | 456 | 456 | 456 | 2,000 |
1999/07/14 | 462 | 462 | 456 | 456 | 5,000 |
1999/07/13 | 479 | 479 | 470 | 470 | 4,000 |
1999/07/12 | 478 | 479 | 478 | 479 | 8,000 |
1999/07/09 | 469 | 469 | 463 | 463 | 7,000 |
1999/07/08 | 470 | 470 | 470 | 470 | 1,000 |
1999/07/07 | 482 | 497 | 482 | 497 | 4,000 |
1999/07/06 | 451 | 462 | 451 | 462 | 7,000 |
1999/07/05 | 515 | 515 | 515 | 515 | 18,000 |
1999/07/02 | 453 | 455 | 453 | 455 | 5,000 |
1999/07/01 | 445 | 448 | 445 | 448 | 4,000 |
1999/06/30 | 445 | 445 | 445 | 445 | 13,000 |
1999/06/29 | 450 | 450 | 449 | 449 | 14,000 |
1999/06/28 | 450 | 451 | 450 | 450 | 6,000 |
1999/06/25 | 451 | 451 | 450 | 450 | 10,000 |
1999/06/24 | 451 | 451 | 450 | 450 | 18,000 |
1999/06/23 | 480 | 480 | 460 | 460 | 8,000 |
1999/06/22 | 482 | 482 | 470 | 470 | 3,000 |
1999/06/21 | 484 | 484 | 484 | 484 | 4,000 |
1999/06/18 | 484 | 484 | 484 | 484 | 1,000 |
1999/06/17 | 485 | 485 | 484 | 484 | 2,000 |
1999/06/16 | 489 | 489 | 489 | 489 | 2,000 |
1999/06/15 | 495 | 495 | 454 | 455 | 16,000 |
1999/06/14 | 520 | 520 | 490 | 490 | 8,000 |
1999/06/11 | 550 | 550 | 501 | 530 | 57,000 |
1999/06/10 | 465 | 470 | 455 | 470 | 16,000 |
1999/06/09 | 460 | 465 | 460 | 465 | 9,000 |
1999/06/08 | 460 | 460 | 460 | 460 | 3,000 |
1999/06/07 | 460 | 460 | 460 | 460 | 3,000 |
1999/06/04 | 465 | 465 | 460 | 460 | 2,000 |
1999/06/03 | 465 | 465 | 465 | 465 | 3,000 |
1999/06/02 | 465 | 465 | 461 | 464 | 9,000 |
1999/06/01 | 465 | 465 | 465 | 465 | 1,000 |
1999/05/31 | 460 | 460 | 460 | 460 | 4,000 |
1999/05/28 | 460 | 460 | 460 | 460 | 10,000 |
1999/05/27 | 459 | 460 | 458 | 460 | 3,000 |
1999/05/26 | 455 | 459 | 455 | 459 | 8,000 |
1999/05/25 | 440 | 450 | 440 | 450 | 3,000 |
1999/05/24 | 440 | 440 | 440 | 440 | 1,000 |
1999/05/21 | 440 | 440 | 440 | 440 | 4,000 |
1999/05/20 | 440 | 440 | 440 | 440 | 1,000 |
1999/05/18 | 450 | 450 | 450 | 450 | 5,000 |
1999/05/17 | 455 | 459 | 455 | 459 | 5,000 |
1999/05/14 | 450 | 459 | 450 | 459 | 4,000 |
1999/05/13 | 460 | 460 | 458 | 459 | 6,000 |
1999/05/12 | 459 | 459 | 450 | 450 | 9,000 |
1999/05/11 | 459 | 460 | 459 | 460 | 3,000 |
1999/05/10 | 459 | 459 | 459 | 459 | 3,000 |
1999/05/07 | 455 | 473 | 450 | 450 | 9,000 |
1999/05/06 | 450 | 450 | 450 | 450 | 1,000 |
1999/04/30 | 450 | 457 | 445 | 445 | 16,000 |
1999/04/28 | 453 | 453 | 450 | 450 | 4,000 |
1999/04/27 | 474 | 474 | 453 | 453 | 2,000 |
1999/04/26 | 475 | 475 | 475 | 475 | 2,000 |
1999/04/23 | 473 | 473 | 450 | 450 | 6,000 |
1999/04/22 | 476 | 476 | 476 | 476 | 1,000 |
1999/04/21 | 451 | 461 | 451 | 461 | 2,000 |
1999/04/20 | 457 | 458 | 457 | 458 | 3,000 |
1999/04/19 | 460 | 465 | 460 | 462 | 5,000 |
1999/04/16 | 460 | 460 | 455 | 457 | 6,000 |
1999/04/15 | 456 | 460 | 455 | 460 | 6,000 |
1999/04/14 | 455 | 455 | 455 | 455 | 4,000 |
1999/04/13 | 461 | 461 | 460 | 460 | 4,000 |
1999/04/12 | 485 | 485 | 461 | 461 | 4,000 |
1999/04/09 | 452 | 460 | 452 | 460 | 3,000 |
1999/04/08 | 452 | 453 | 452 | 452 | 5,000 |
1999/04/07 | 453 | 493 | 453 | 462 | 16,000 |
1999/04/06 | 451 | 452 | 451 | 452 | 4,000 |
1999/04/05 | 450 | 451 | 450 | 451 | 3,000 |
1999/04/02 | 453 | 453 | 449 | 450 | 19,000 |
1999/04/01 | 482 | 482 | 482 | 482 | 1,000 |
1999/03/31 | 468 | 482 | 468 | 482 | 9,000 |
1999/03/30 | 456 | 456 | 450 | 450 | 3,000 |
1999/03/29 | 470 | 470 | 451 | 451 | 2,000 |
1999/03/26 | 465 | 465 | 461 | 461 | 3,000 |
1999/03/25 | 475 | 480 | 475 | 475 | 4,000 |
1999/03/24 | 450 | 480 | 450 | 480 | 11,000 |
1999/03/23 | 465 | 466 | 450 | 450 | 18,000 |
1999/03/19 | 476 | 480 | 470 | 475 | 7,000 |
1999/03/18 | 518 | 518 | 485 | 485 | 7,000 |
1999/03/17 | 510 | 518 | 485 | 518 | 17,000 |
1999/03/16 | 508 | 518 | 508 | 518 | 9,000 |
1999/03/15 | 518 | 518 | 508 | 508 | 6,000 |
1999/03/12 | 525 | 535 | 456 | 469 | 25,000 |
1999/03/11 | 500 | 500 | 499 | 500 | 11,000 |
1999/03/10 | 460 | 491 | 460 | 491 | 5,000 |
1999/03/09 | 450 | 450 | 450 | 450 | 3,000 |
1999/03/08 | 489 | 525 | 488 | 519 | 14,000 |
1999/03/05 | 450 | 495 | 450 | 490 | 20,000 |
1999/03/04 | 430 | 430 | 430 | 430 | 2,000 |
1999/03/03 | 420 | 420 | 420 | 420 | 1,000 |
1999/03/01 | 445 | 445 | 445 | 445 | 1,000 |
1999/02/26 | 445 | 445 | 445 | 445 | 5,000 |
1999/02/25 | 450 | 450 | 445 | 445 | 3,000 |
1999/02/24 | 450 | 450 | 449 | 450 | 5,000 |
1999/02/23 | 450 | 450 | 437 | 437 | 6,000 |
1999/02/22 | 444 | 450 | 444 | 450 | 3,000 |
1999/02/19 | 445 | 445 | 445 | 445 | 2,000 |
1999/02/18 | 449 | 449 | 445 | 445 | 2,000 |
1999/02/17 | 450 | 450 | 450 | 450 | 2,000 |
1999/02/16 | 450 | 450 | 450 | 450 | 5,000 |
1999/02/15 | 450 | 450 | 450 | 450 | 2,000 |
1999/02/12 | 450 | 450 | 450 | 450 | 2,000 |
1999/02/10 | 430 | 430 | 430 | 430 | 1,000 |
1999/02/09 | 432 | 432 | 430 | 430 | 2,000 |
1999/02/08 | 432 | 432 | 432 | 432 | 2,000 |
1999/02/05 | 430 | 430 | 430 | 430 | 4,000 |
1999/02/03 | 440 | 440 | 420 | 420 | 6,000 |
1999/02/02 | 439 | 440 | 439 | 440 | 5,000 |
1999/02/01 | 440 | 440 | 440 | 440 | 2,000 |
1999/01/29 | 440 | 450 | 440 | 450 | 9,000 |
1999/01/28 | 432 | 432 | 432 | 432 | 1,000 |
1999/01/27 | 437 | 437 | 437 | 437 | 6,000 |
1999/01/26 | 435 | 437 | 435 | 437 | 11,000 |
1999/01/25 | 435 | 437 | 435 | 437 | 5,000 |
1999/01/22 | 438 | 438 | 436 | 436 | 3,000 |
1999/01/21 | 437 | 438 | 437 | 438 | 10,000 |
1999/01/20 | 415 | 439 | 413 | 439 | 8,000 |
1999/01/19 | 413 | 413 | 413 | 413 | 4,000 |
1999/01/18 | 413 | 413 | 413 | 413 | 1,000 |
1999/01/14 | 413 | 413 | 413 | 413 | 1,000 |
1999/01/13 | 410 | 413 | 410 | 413 | 2,000 |
1999/01/12 | 401 | 401 | 400 | 400 | 4,000 |
1999/01/11 | 400 | 400 | 400 | 400 | 3,000 |
1999/01/08 | 410 | 410 | 409 | 409 | 4,000 |
1999/01/07 | 411 | 411 | 411 | 411 | 1,000 |
1999/01/05 | 406 | 406 | 405 | 405 | 9,000 |
1999/01/04 | 406 | 406 | 406 | 406 | 2,000 |