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 |
---|---|---|---|---|---|
2001/12/28 | 615 | 615 | 610 | 615 | 15,000 |
2001/12/27 | 600 | 605 | 600 | 605 | 6,000 |
2001/12/26 | 605 | 606 | 602 | 602 | 8,000 |
2001/12/25 | 609 | 609 | 603 | 604 | 8,000 |
2001/12/21 | 610 | 610 | 603 | 610 | 13,000 |
2001/12/20 | 604 | 610 | 600 | 610 | 34,000 |
2001/12/19 | 590 | 600 | 590 | 600 | 18,000 |
2001/12/18 | 586 | 586 | 586 | 586 | 1,000 |
2001/12/17 | 598 | 599 | 586 | 586 | 9,000 |
2001/12/14 | 585 | 585 | 585 | 585 | 63,000 |
2001/12/13 | 600 | 605 | 600 | 605 | 13,000 |
2001/12/12 | 600 | 600 | 594 | 597 | 21,000 |
2001/12/11 | 594 | 600 | 590 | 600 | 21,000 |
2001/12/10 | 602 | 602 | 597 | 597 | 6,000 |
2001/12/07 | 604 | 605 | 598 | 603 | 10,000 |
2001/12/06 | 600 | 609 | 600 | 609 | 33,000 |
2001/12/05 | 598 | 598 | 588 | 598 | 11,000 |
2001/12/04 | 591 | 592 | 585 | 592 | 12,000 |
2001/12/03 | 596 | 596 | 585 | 591 | 14,000 |
2001/11/30 | 571 | 576 | 571 | 576 | 6,000 |
2001/11/29 | 597 | 597 | 581 | 581 | 12,000 |
2001/11/28 | 599 | 599 | 596 | 598 | 11,000 |
2001/11/27 | 597 | 599 | 597 | 599 | 8,000 |
2001/11/26 | 600 | 600 | 598 | 599 | 14,000 |
2001/11/22 | 595 | 603 | 595 | 600 | 3,000 |
2001/11/21 | 601 | 608 | 601 | 602 | 5,000 |
2001/11/20 | 612 | 613 | 595 | 595 | 22,000 |
2001/11/19 | 605 | 610 | 604 | 610 | 14,000 |
2001/11/16 | 599 | 605 | 595 | 595 | 23,000 |
2001/11/15 | 589 | 600 | 589 | 600 | 7,000 |
2001/11/14 | 588 | 591 | 588 | 591 | 4,000 |
2001/11/13 | 588 | 588 | 588 | 588 | 3,000 |
2001/11/12 | 587 | 588 | 584 | 588 | 5,000 |
2001/11/09 | 601 | 601 | 588 | 588 | 9,000 |
2001/11/08 | 613 | 613 | 608 | 612 | 7,000 |
2001/11/07 | 613 | 614 | 596 | 614 | 19,000 |
2001/11/06 | 600 | 610 | 599 | 606 | 24,000 |
2001/11/05 | 601 | 604 | 595 | 601 | 15,000 |
2001/11/02 | 609 | 609 | 581 | 581 | 18,000 |
2001/11/01 | 600 | 606 | 585 | 585 | 39,000 |
2001/10/31 | 585 | 599 | 585 | 599 | 17,000 |
2001/10/30 | 574 | 585 | 574 | 585 | 13,000 |
2001/10/29 | 580 | 580 | 569 | 570 | 9,000 |
2001/10/26 | 579 | 580 | 579 | 580 | 15,000 |
2001/10/25 | 575 | 580 | 574 | 580 | 24,000 |
2001/10/24 | 575 | 575 | 572 | 572 | 22,000 |
2001/10/23 | 575 | 576 | 572 | 575 | 10,000 |
2001/10/22 | 557 | 568 | 557 | 565 | 8,000 |
2001/10/19 | 553 | 553 | 553 | 553 | 3,000 |
2001/10/18 | 564 | 574 | 564 | 573 | 4,000 |
2001/10/17 | 560 | 574 | 560 | 574 | 10,000 |
2001/10/16 | 584 | 590 | 580 | 590 | 11,000 |
2001/10/15 | 583 | 590 | 583 | 590 | 10,000 |
2001/10/12 | 577 | 583 | 577 | 583 | 31,000 |
2001/10/11 | 574 | 575 | 574 | 575 | 6,000 |
2001/10/10 | 573 | 577 | 569 | 574 | 13,000 |
2001/10/09 | 579 | 579 | 533 | 533 | 14,000 |
2001/10/05 | 580 | 580 | 579 | 580 | 9,000 |
2001/10/04 | 579 | 580 | 578 | 580 | 26,000 |
2001/10/03 | 575 | 577 | 570 | 577 | 15,000 |
2001/10/02 | 564 | 572 | 564 | 571 | 14,000 |
2001/10/01 | 575 | 575 | 535 | 563 | 21,000 |
2001/09/28 | 561 | 575 | 561 | 575 | 32,000 |
2001/09/27 | 520 | 530 | 520 | 530 | 6,000 |
2001/09/26 | 504 | 504 | 501 | 501 | 3,000 |
2001/09/25 | 508 | 508 | 501 | 507 | 9,000 |
2001/09/21 | 508 | 508 | 504 | 508 | 9,000 |
2001/09/20 | 505 | 509 | 504 | 509 | 6,000 |
2001/09/19 | 500 | 505 | 500 | 505 | 4,000 |
2001/09/18 | 530 | 530 | 500 | 500 | 10,000 |
2001/09/17 | 520 | 520 | 510 | 510 | 5,000 |
2001/09/14 | 560 | 560 | 533 | 533 | 29,000 |
2001/09/13 | 520 | 520 | 515 | 520 | 7,000 |
2001/09/12 | 530 | 530 | 523 | 523 | 5,000 |
2001/09/11 | 549 | 549 | 535 | 541 | 5,000 |
2001/09/10 | 540 | 549 | 540 | 549 | 3,000 |
2001/09/07 | 565 | 565 | 565 | 565 | 3,000 |
2001/09/06 | 559 | 559 | 558 | 558 | 2,000 |
2001/09/05 | 560 | 561 | 560 | 561 | 4,000 |
2001/09/04 | 522 | 540 | 522 | 540 | 9,000 |
2001/09/03 | 535 | 535 | 535 | 535 | 1,000 |
2001/08/31 | 562 | 569 | 540 | 542 | 18,000 |
2001/08/30 | 561 | 561 | 561 | 561 | 1,000 |
2001/08/29 | 579 | 579 | 578 | 578 | 5,000 |
2001/08/28 | 573 | 580 | 569 | 580 | 34,000 |
2001/08/24 | 540 | 540 | 540 | 540 | 1,000 |
2001/08/23 | 546 | 546 | 545 | 545 | 5,000 |
2001/08/22 | 562 | 562 | 547 | 547 | 2,000 |
2001/08/21 | 550 | 562 | 550 | 562 | 6,000 |
2001/08/20 | 561 | 561 | 552 | 552 | 5,000 |
2001/08/17 | 562 | 562 | 551 | 551 | 5,000 |
2001/08/16 | 574 | 575 | 552 | 562 | 9,000 |
2001/08/15 | 574 | 575 | 554 | 554 | 15,000 |
2001/08/14 | 574 | 574 | 573 | 574 | 8,000 |
2001/08/13 | 548 | 548 | 548 | 548 | 5,000 |
2001/08/10 | 548 | 548 | 548 | 548 | 4,000 |
2001/08/09 | 551 | 554 | 545 | 545 | 17,000 |
2001/08/08 | 580 | 580 | 570 | 570 | 2,000 |
2001/08/07 | 580 | 580 | 570 | 580 | 12,000 |
2001/08/06 | 578 | 578 | 569 | 578 | 5,000 |
2001/08/03 | 576 | 579 | 576 | 576 | 11,000 |
2001/08/02 | 560 | 575 | 559 | 575 | 29,000 |
2001/08/01 | 555 | 559 | 549 | 559 | 18,000 |
2001/07/31 | 553 | 555 | 553 | 555 | 18,000 |
2001/07/30 | 545 | 555 | 543 | 552 | 41,000 |
2001/07/27 | 540 | 541 | 538 | 539 | 14,000 |
2001/07/26 | 537 | 539 | 537 | 539 | 5,000 |
2001/07/25 | 537 | 537 | 527 | 536 | 7,000 |
2001/07/24 | 535 | 536 | 535 | 536 | 6,000 |
2001/07/23 | 523 | 523 | 523 | 523 | 1,000 |
2001/07/19 | 524 | 524 | 523 | 523 | 5,000 |
2001/07/18 | 521 | 522 | 521 | 522 | 4,000 |
2001/07/17 | 520 | 520 | 520 | 520 | 15,000 |
2001/07/16 | 515 | 520 | 510 | 520 | 6,000 |
2001/07/13 | 521 | 521 | 521 | 521 | 1,000 |
2001/07/12 | 521 | 521 | 516 | 521 | 3,000 |
2001/07/11 | 522 | 522 | 522 | 522 | 2,000 |
2001/07/10 | 526 | 526 | 522 | 522 | 7,000 |
2001/07/09 | 543 | 543 | 526 | 526 | 9,000 |
2001/07/06 | 535 | 535 | 534 | 534 | 3,000 |
2001/07/05 | 549 | 549 | 531 | 543 | 28,000 |
2001/07/03 | 518 | 518 | 518 | 518 | 1,000 |
2001/07/02 | 530 | 530 | 510 | 511 | 14,000 |
2001/06/29 | 549 | 550 | 540 | 540 | 32,000 |
2001/06/28 | 540 | 548 | 540 | 548 | 17,000 |
2001/06/27 | 540 | 540 | 540 | 540 | 4,000 |
2001/06/26 | 532 | 540 | 532 | 540 | 4,000 |
2001/06/25 | 539 | 539 | 519 | 522 | 3,000 |
2001/06/22 | 530 | 540 | 529 | 540 | 21,000 |
2001/06/21 | 527 | 530 | 527 | 530 | 5,000 |
2001/06/20 | 520 | 520 | 520 | 520 | 1,000 |
2001/06/19 | 513 | 520 | 513 | 520 | 3,000 |
2001/06/18 | 515 | 515 | 506 | 506 | 5,000 |
2001/06/15 | 505 | 506 | 505 | 506 | 4,000 |
2001/06/14 | 530 | 530 | 530 | 530 | 1,000 |
2001/06/13 | 515 | 522 | 515 | 522 | 5,000 |
2001/06/12 | 517 | 517 | 515 | 515 | 5,000 |
2001/06/11 | 540 | 540 | 537 | 537 | 3,000 |
2001/06/08 | 548 | 548 | 540 | 540 | 76,000 |
2001/06/07 | 539 | 543 | 539 | 543 | 16,000 |
2001/06/06 | 536 | 539 | 536 | 539 | 4,000 |
2001/06/05 | 536 | 536 | 530 | 534 | 6,000 |
2001/06/04 | 506 | 516 | 506 | 516 | 3,000 |
2001/06/01 | 496 | 506 | 496 | 506 | 7,000 |
2001/05/31 | 490 | 493 | 490 | 493 | 6,000 |
2001/05/30 | 505 | 510 | 505 | 510 | 4,000 |
2001/05/29 | 530 | 530 | 530 | 530 | 1,000 |
2001/05/28 | 550 | 550 | 530 | 530 | 9,000 |
2001/05/25 | 540 | 540 | 540 | 540 | 2,000 |
2001/05/23 | 530 | 535 | 530 | 535 | 5,000 |
2001/05/22 | 535 | 535 | 535 | 535 | 8,000 |
2001/05/21 | 534 | 535 | 534 | 535 | 4,000 |
2001/05/18 | 513 | 534 | 513 | 534 | 4,000 |
2001/05/16 | 511 | 513 | 511 | 513 | 2,000 |
2001/05/15 | 511 | 511 | 511 | 511 | 3,000 |
2001/05/14 | 513 | 513 | 511 | 511 | 5,000 |
2001/05/10 | 530 | 530 | 530 | 530 | 2,000 |
2001/05/09 | 529 | 529 | 529 | 529 | 1,000 |
2001/05/08 | 542 | 542 | 540 | 540 | 2,000 |
2001/05/07 | 542 | 545 | 542 | 545 | 2,000 |
2001/05/02 | 545 | 545 | 530 | 539 | 8,000 |
2001/05/01 | 554 | 555 | 545 | 545 | 15,000 |
2001/04/27 | 550 | 550 | 511 | 511 | 10,000 |
2001/04/26 | 506 | 550 | 506 | 550 | 52,000 |
2001/04/25 | 485 | 510 | 485 | 505 | 19,000 |
2001/04/24 | 499 | 500 | 499 | 500 | 7,000 |
2001/04/23 | 490 | 500 | 489 | 500 | 32,000 |
2001/04/20 | 485 | 485 | 480 | 480 | 2,000 |
2001/04/19 | 499 | 500 | 490 | 490 | 7,000 |
2001/04/18 | 495 | 499 | 490 | 490 | 4,000 |
2001/04/17 | 494 | 495 | 494 | 495 | 8,000 |
2001/04/16 | 492 | 492 | 492 | 492 | 1,000 |
2001/04/13 | 480 | 480 | 480 | 480 | 1,000 |
2001/04/12 | 475 | 480 | 475 | 480 | 3,000 |
2001/04/11 | 474 | 474 | 474 | 474 | 3,000 |
2001/04/10 | 478 | 478 | 471 | 471 | 5,000 |
2001/04/09 | 498 | 498 | 498 | 498 | 2,000 |
2001/04/06 | 499 | 499 | 483 | 483 | 3,000 |
2001/04/05 | 499 | 499 | 499 | 499 | 8,000 |
2001/04/04 | 499 | 499 | 495 | 499 | 4,000 |
2001/04/03 | 468 | 468 | 465 | 465 | 12,000 |
2001/04/02 | 480 | 480 | 465 | 465 | 12,000 |
2001/03/30 | 482 | 482 | 482 | 482 | 2,000 |
2001/03/29 | 500 | 510 | 500 | 510 | 18,000 |
2001/03/28 | 530 | 530 | 500 | 500 | 21,000 |
2001/03/27 | 501 | 550 | 501 | 530 | 17,000 |
2001/03/26 | 494 | 500 | 494 | 500 | 14,000 |
2001/03/23 | 495 | 495 | 495 | 495 | 14,000 |
2001/03/22 | 495 | 495 | 481 | 483 | 11,000 |
2001/03/21 | 483 | 495 | 480 | 495 | 14,000 |
2001/03/19 | 485 | 490 | 483 | 490 | 8,000 |
2001/03/16 | 495 | 495 | 485 | 485 | 7,000 |
2001/03/15 | 488 | 488 | 488 | 488 | 1,000 |
2001/03/14 | 485 | 485 | 485 | 485 | 1,000 |
2001/03/13 | 478 | 485 | 478 | 485 | 5,000 |
2001/03/12 | 490 | 495 | 485 | 495 | 28,000 |
2001/03/09 | 495 | 495 | 490 | 490 | 50,000 |
2001/03/08 | 495 | 495 | 484 | 484 | 5,000 |
2001/03/07 | 480 | 480 | 480 | 480 | 2,000 |
2001/03/02 | 475 | 490 | 475 | 475 | 6,000 |
2001/03/01 | 480 | 480 | 480 | 480 | 5,000 |
2001/02/28 | 495 | 495 | 490 | 490 | 11,000 |
2001/02/27 | 490 | 490 | 486 | 486 | 2,000 |
2001/02/26 | 486 | 486 | 486 | 486 | 2,000 |
2001/02/23 | 494 | 494 | 486 | 486 | 4,000 |
2001/02/22 | 495 | 495 | 495 | 495 | 1,000 |
2001/02/21 | 495 | 495 | 495 | 495 | 12,000 |
2001/02/20 | 495 | 495 | 495 | 495 | 5,000 |
2001/02/19 | 498 | 499 | 498 | 499 | 5,000 |
2001/02/16 | 497 | 500 | 497 | 499 | 22,000 |
2001/02/15 | 486 | 489 | 485 | 489 | 4,000 |
2001/02/14 | 478 | 478 | 478 | 478 | 1,000 |
2001/02/13 | 478 | 478 | 476 | 476 | 5,000 |
2001/02/09 | 478 | 478 | 478 | 478 | 2,000 |
2001/02/07 | 472 | 480 | 472 | 480 | 2,000 |
2001/02/06 | 475 | 475 | 460 | 473 | 22,000 |
2001/02/05 | 480 | 480 | 480 | 480 | 3,000 |
2001/02/01 | 485 | 485 | 480 | 485 | 7,000 |
2001/01/31 | 485 | 485 | 485 | 485 | 4,000 |
2001/01/30 | 500 | 500 | 500 | 500 | 2,000 |
2001/01/29 | 519 | 519 | 500 | 500 | 11,000 |
2001/01/25 | 507 | 507 | 507 | 507 | 1,000 |
2001/01/24 | 510 | 518 | 510 | 517 | 8,000 |
2001/01/23 | 517 | 520 | 517 | 520 | 5,000 |
2001/01/22 | 508 | 508 | 508 | 508 | 1,000 |
2001/01/19 | 510 | 518 | 508 | 508 | 3,000 |
2001/01/18 | 500 | 520 | 499 | 520 | 12,000 |
2001/01/16 | 509 | 520 | 506 | 520 | 7,000 |
2001/01/15 | 517 | 519 | 509 | 509 | 7,000 |
2001/01/12 | 500 | 523 | 500 | 520 | 10,000 |
2001/01/11 | 489 | 489 | 489 | 489 | 1,000 |
2001/01/10 | 472 | 489 | 471 | 489 | 7,000 |
2001/01/09 | 471 | 471 | 471 | 471 | 2,000 |
2001/01/05 | 496 | 496 | 496 | 496 | 2,000 |
2001/01/04 | 497 | 497 | 496 | 496 | 2,000 |