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 |
|---|---|---|---|---|---|
| 2003/12/30 | 690 | 697 | 690 | 697 | 7,000 |
| 2003/12/29 | 689 | 689 | 689 | 689 | 6,000 |
| 2003/12/26 | 693 | 694 | 689 | 689 | 6,000 |
| 2003/12/25 | 698 | 698 | 696 | 696 | 5,000 |
| 2003/12/24 | 699 | 699 | 696 | 698 | 5,000 |
| 2003/12/22 | 697 | 700 | 697 | 699 | 27,000 |
| 2003/12/19 | 698 | 698 | 688 | 698 | 7,000 |
| 2003/12/18 | 683 | 695 | 683 | 695 | 7,000 |
| 2003/12/17 | 694 | 694 | 693 | 693 | 4,000 |
| 2003/12/16 | 683 | 684 | 683 | 684 | 6,000 |
| 2003/12/15 | 700 | 700 | 688 | 688 | 9,000 |
| 2003/12/12 | 713 | 713 | 692 | 692 | 80,000 |
| 2003/12/11 | 710 | 710 | 690 | 700 | 5,000 |
| 2003/12/10 | 700 | 700 | 689 | 690 | 24,000 |
| 2003/12/09 | 710 | 712 | 705 | 712 | 11,000 |
| 2003/12/08 | 710 | 710 | 700 | 700 | 6,000 |
| 2003/12/05 | 700 | 701 | 691 | 700 | 19,000 |
| 2003/12/04 | 682 | 692 | 682 | 683 | 10,000 |
| 2003/12/03 | 655 | 666 | 655 | 666 | 8,000 |
| 2003/12/02 | 665 | 670 | 665 | 670 | 5,000 |
| 2003/12/01 | 670 | 670 | 650 | 662 | 7,000 |
| 2003/11/28 | 680 | 680 | 669 | 669 | 9,000 |
| 2003/11/27 | 685 | 685 | 680 | 680 | 5,000 |
| 2003/11/26 | 683 | 685 | 683 | 685 | 5,000 |
| 2003/11/25 | 653 | 683 | 653 | 683 | 4,000 |
| 2003/11/21 | 654 | 663 | 650 | 663 | 6,000 |
| 2003/11/20 | 661 | 661 | 635 | 653 | 14,000 |
| 2003/11/19 | 650 | 681 | 650 | 681 | 6,000 |
| 2003/11/18 | 713 | 715 | 672 | 676 | 13,000 |
| 2003/11/17 | 705 | 705 | 693 | 693 | 10,000 |
| 2003/11/14 | 684 | 697 | 684 | 697 | 9,000 |
| 2003/11/13 | 689 | 689 | 677 | 684 | 6,000 |
| 2003/11/12 | 670 | 670 | 669 | 669 | 7,000 |
| 2003/11/11 | 680 | 681 | 680 | 680 | 8,000 |
| 2003/11/10 | 700 | 700 | 700 | 700 | 3,000 |
| 2003/11/07 | 695 | 700 | 692 | 693 | 5,000 |
| 2003/11/06 | 681 | 702 | 681 | 696 | 8,000 |
| 2003/11/05 | 696 | 700 | 696 | 700 | 16,000 |
| 2003/11/04 | 689 | 698 | 689 | 698 | 5,000 |
| 2003/10/31 | 692 | 692 | 682 | 689 | 6,000 |
| 2003/10/30 | 689 | 691 | 684 | 691 | 9,000 |
| 2003/10/29 | 692 | 694 | 692 | 694 | 6,000 |
| 2003/10/28 | 708 | 708 | 687 | 692 | 15,000 |
| 2003/10/27 | 700 | 709 | 700 | 705 | 11,000 |
| 2003/10/24 | 683 | 699 | 677 | 699 | 18,000 |
| 2003/10/23 | 709 | 710 | 680 | 683 | 19,000 |
| 2003/10/22 | 702 | 703 | 699 | 699 | 15,000 |
| 2003/10/21 | 705 | 705 | 702 | 702 | 7,000 |
| 2003/10/20 | 685 | 708 | 685 | 705 | 7,000 |
| 2003/10/17 | 710 | 716 | 709 | 715 | 13,000 |
| 2003/10/16 | 708 | 708 | 699 | 705 | 5,000 |
| 2003/10/15 | 700 | 700 | 698 | 698 | 8,000 |
| 2003/10/14 | 718 | 718 | 700 | 700 | 5,000 |
| 2003/10/10 | 704 | 715 | 704 | 705 | 24,000 |
| 2003/10/09 | 721 | 721 | 712 | 712 | 5,000 |
| 2003/10/08 | 722 | 722 | 721 | 721 | 9,000 |
| 2003/10/07 | 722 | 722 | 721 | 721 | 9,000 |
| 2003/10/06 | 730 | 730 | 721 | 721 | 4,000 |
| 2003/10/03 | 727 | 728 | 726 | 728 | 4,000 |
| 2003/10/02 | 729 | 729 | 725 | 727 | 9,000 |
| 2003/10/01 | 724 | 729 | 724 | 725 | 10,000 |
| 2003/09/30 | 729 | 729 | 723 | 723 | 8,000 |
| 2003/09/29 | 730 | 730 | 729 | 729 | 8,000 |
| 2003/09/26 | 705 | 730 | 705 | 720 | 15,000 |
| 2003/09/25 | 723 | 725 | 717 | 725 | 10,000 |
| 2003/09/24 | 730 | 731 | 722 | 727 | 14,000 |
| 2003/09/22 | 731 | 731 | 730 | 730 | 6,000 |
| 2003/09/19 | 732 | 735 | 727 | 734 | 10,000 |
| 2003/09/18 | 730 | 730 | 722 | 723 | 5,000 |
| 2003/09/17 | 728 | 728 | 720 | 725 | 23,000 |
| 2003/09/16 | 728 | 728 | 725 | 725 | 14,000 |
| 2003/09/12 | 744 | 744 | 725 | 729 | 79,000 |
| 2003/09/11 | 732 | 732 | 727 | 727 | 6,000 |
| 2003/09/10 | 725 | 732 | 725 | 732 | 12,000 |
| 2003/09/09 | 728 | 728 | 728 | 728 | 7,000 |
| 2003/09/08 | 726 | 728 | 726 | 728 | 3,000 |
| 2003/09/05 | 725 | 725 | 723 | 724 | 14,000 |
| 2003/09/04 | 731 | 735 | 728 | 728 | 11,000 |
| 2003/09/03 | 723 | 731 | 723 | 731 | 5,000 |
| 2003/09/02 | 731 | 731 | 722 | 722 | 22,000 |
| 2003/09/01 | 735 | 735 | 735 | 735 | 4,000 |
| 2003/08/29 | 740 | 740 | 731 | 732 | 10,000 |
| 2003/08/28 | 746 | 746 | 735 | 735 | 17,000 |
| 2003/08/27 | 740 | 749 | 728 | 728 | 22,000 |
| 2003/08/26 | 721 | 732 | 720 | 721 | 29,000 |
| 2003/08/25 | 723 | 724 | 721 | 721 | 10,000 |
| 2003/08/22 | 724 | 725 | 723 | 723 | 10,000 |
| 2003/08/21 | 725 | 730 | 723 | 723 | 13,000 |
| 2003/08/20 | 723 | 730 | 723 | 730 | 9,000 |
| 2003/08/19 | 725 | 725 | 723 | 723 | 2,000 |
| 2003/08/18 | 730 | 730 | 728 | 728 | 3,000 |
| 2003/08/15 | 725 | 728 | 723 | 723 | 10,000 |
| 2003/08/14 | 723 | 727 | 723 | 725 | 17,000 |
| 2003/08/13 | 725 | 726 | 725 | 726 | 2,000 |
| 2003/08/12 | 730 | 730 | 722 | 724 | 8,000 |
| 2003/08/11 | 730 | 730 | 730 | 730 | 4,000 |
| 2003/08/08 | 721 | 723 | 720 | 721 | 22,000 |
| 2003/08/07 | 728 | 729 | 727 | 727 | 16,000 |
| 2003/08/06 | 733 | 733 | 733 | 733 | 2,000 |
| 2003/08/05 | 733 | 743 | 732 | 732 | 17,000 |
| 2003/08/04 | 740 | 740 | 730 | 732 | 15,000 |
| 2003/08/01 | 739 | 739 | 730 | 730 | 11,000 |
| 2003/07/31 | 744 | 744 | 731 | 731 | 15,000 |
| 2003/07/30 | 740 | 740 | 733 | 735 | 12,000 |
| 2003/07/29 | 750 | 750 | 739 | 740 | 21,000 |
| 2003/07/28 | 750 | 750 | 739 | 741 | 14,000 |
| 2003/07/25 | 747 | 747 | 732 | 744 | 16,000 |
| 2003/07/24 | 755 | 755 | 744 | 747 | 16,000 |
| 2003/07/23 | 737 | 745 | 731 | 745 | 16,000 |
| 2003/07/22 | 749 | 749 | 725 | 727 | 30,000 |
| 2003/07/18 | 750 | 751 | 748 | 748 | 26,000 |
| 2003/07/17 | 748 | 750 | 741 | 741 | 13,000 |
| 2003/07/16 | 745 | 750 | 745 | 745 | 41,000 |
| 2003/07/15 | 745 | 748 | 735 | 743 | 21,000 |
| 2003/07/14 | 740 | 740 | 737 | 737 | 11,000 |
| 2003/07/11 | 730 | 735 | 730 | 733 | 11,000 |
| 2003/07/10 | 726 | 730 | 725 | 730 | 5,000 |
| 2003/07/09 | 745 | 745 | 720 | 725 | 34,000 |
| 2003/07/08 | 740 | 748 | 738 | 739 | 10,000 |
| 2003/07/07 | 740 | 744 | 734 | 739 | 8,000 |
| 2003/07/04 | 750 | 758 | 738 | 739 | 8,000 |
| 2003/07/03 | 750 | 760 | 750 | 750 | 16,000 |
| 2003/07/02 | 740 | 751 | 730 | 747 | 22,000 |
| 2003/07/01 | 728 | 735 | 728 | 730 | 17,000 |
| 2003/06/30 | 749 | 749 | 728 | 728 | 21,000 |
| 2003/06/27 | 736 | 745 | 731 | 731 | 16,000 |
| 2003/06/26 | 742 | 742 | 726 | 727 | 21,000 |
| 2003/06/25 | 720 | 743 | 720 | 732 | 10,000 |
| 2003/06/24 | 739 | 742 | 739 | 739 | 13,000 |
| 2003/06/23 | 732 | 745 | 732 | 745 | 4,000 |
| 2003/06/20 | 731 | 739 | 731 | 732 | 8,000 |
| 2003/06/19 | 753 | 753 | 741 | 741 | 6,000 |
| 2003/06/18 | 752 | 762 | 751 | 751 | 11,000 |
| 2003/06/17 | 765 | 766 | 760 | 761 | 14,000 |
| 2003/06/16 | 764 | 765 | 752 | 765 | 17,000 |
| 2003/06/13 | 750 | 762 | 748 | 758 | 90,000 |
| 2003/06/12 | 739 | 739 | 735 | 735 | 5,000 |
| 2003/06/11 | 735 | 739 | 729 | 729 | 12,000 |
| 2003/06/10 | 725 | 733 | 725 | 725 | 14,000 |
| 2003/06/09 | 743 | 743 | 740 | 740 | 5,000 |
| 2003/06/06 | 743 | 745 | 742 | 742 | 9,000 |
| 2003/06/05 | 733 | 740 | 733 | 740 | 7,000 |
| 2003/06/04 | 751 | 751 | 731 | 732 | 6,000 |
| 2003/06/03 | 751 | 751 | 748 | 750 | 15,000 |
| 2003/06/02 | 713 | 750 | 713 | 750 | 17,000 |
| 2003/05/30 | 725 | 725 | 716 | 723 | 8,000 |
| 2003/05/29 | 719 | 724 | 714 | 724 | 33,000 |
| 2003/05/28 | 718 | 718 | 710 | 718 | 19,000 |
| 2003/05/27 | 717 | 717 | 704 | 704 | 9,000 |
| 2003/05/26 | 719 | 720 | 718 | 718 | 11,000 |
| 2003/05/23 | 705 | 725 | 705 | 719 | 27,000 |
| 2003/05/22 | 694 | 701 | 694 | 696 | 5,000 |
| 2003/05/21 | 703 | 703 | 690 | 691 | 12,000 |
| 2003/05/20 | 708 | 709 | 690 | 700 | 7,000 |
| 2003/05/19 | 719 | 719 | 698 | 698 | 14,000 |
| 2003/05/16 | 704 | 704 | 702 | 702 | 6,000 |
| 2003/05/15 | 705 | 705 | 695 | 695 | 13,000 |
| 2003/05/14 | 700 | 710 | 699 | 705 | 41,000 |
| 2003/05/13 | 696 | 700 | 695 | 700 | 15,000 |
| 2003/05/12 | 696 | 696 | 690 | 695 | 8,000 |
| 2003/05/09 | 684 | 694 | 684 | 694 | 17,000 |
| 2003/05/08 | 693 | 693 | 684 | 684 | 9,000 |
| 2003/05/07 | 691 | 694 | 689 | 689 | 6,000 |
| 2003/05/06 | 687 | 693 | 687 | 688 | 9,000 |
| 2003/05/02 | 686 | 687 | 686 | 687 | 3,000 |
| 2003/05/01 | 697 | 697 | 695 | 696 | 11,000 |
| 2003/04/30 | 699 | 699 | 690 | 690 | 13,000 |
| 2003/04/28 | 692 | 696 | 692 | 696 | 12,000 |
| 2003/04/25 | 684 | 690 | 684 | 688 | 20,000 |
| 2003/04/24 | 679 | 692 | 672 | 684 | 15,000 |
| 2003/04/23 | 694 | 695 | 689 | 689 | 11,000 |
| 2003/04/22 | 700 | 700 | 693 | 694 | 12,000 |
| 2003/04/21 | 687 | 700 | 687 | 700 | 40,000 |
| 2003/04/18 | 687 | 687 | 675 | 686 | 11,000 |
| 2003/04/17 | 690 | 690 | 684 | 686 | 10,000 |
| 2003/04/16 | 690 | 690 | 686 | 690 | 25,000 |
| 2003/04/15 | 688 | 690 | 683 | 689 | 32,000 |
| 2003/04/14 | 688 | 688 | 685 | 687 | 17,000 |
| 2003/04/11 | 675 | 684 | 670 | 679 | 20,000 |
| 2003/04/10 | 690 | 690 | 681 | 685 | 11,000 |
| 2003/04/09 | 684 | 696 | 684 | 696 | 20,000 |
| 2003/04/08 | 696 | 700 | 689 | 694 | 12,000 |
| 2003/04/07 | 683 | 687 | 681 | 686 | 14,000 |
| 2003/04/04 | 688 | 688 | 683 | 685 | 22,000 |
| 2003/04/03 | 695 | 695 | 687 | 687 | 23,000 |
| 2003/04/02 | 700 | 710 | 695 | 710 | 30,000 |
| 2003/04/01 | 700 | 700 | 690 | 695 | 22,000 |
| 2003/03/31 | 760 | 771 | 730 | 732 | 29,000 |
| 2003/03/28 | 780 | 800 | 780 | 790 | 65,000 |
| 2003/03/27 | 737 | 760 | 725 | 760 | 43,000 |
| 2003/03/26 | 685 | 740 | 685 | 738 | 72,000 |
| 2003/03/25 | 685 | 708 | 685 | 705 | 43,000 |
| 2003/03/24 | 668 | 685 | 668 | 685 | 42,000 |
| 2003/03/20 | 659 | 665 | 648 | 665 | 25,000 |
| 2003/03/19 | 658 | 658 | 657 | 657 | 5,000 |
| 2003/03/18 | 650 | 662 | 643 | 660 | 15,000 |
| 2003/03/17 | 647 | 648 | 643 | 648 | 10,000 |
| 2003/03/14 | 630 | 641 | 629 | 637 | 109,000 |
| 2003/03/13 | 649 | 650 | 649 | 650 | 7,000 |
| 2003/03/12 | 644 | 654 | 644 | 648 | 10,000 |
| 2003/03/11 | 650 | 654 | 646 | 654 | 8,000 |
| 2003/03/10 | 643 | 650 | 643 | 650 | 5,000 |
| 2003/03/07 | 664 | 664 | 653 | 653 | 13,000 |
| 2003/03/06 | 660 | 669 | 656 | 664 | 33,000 |
| 2003/03/05 | 656 | 656 | 646 | 651 | 8,000 |
| 2003/03/04 | 655 | 661 | 655 | 660 | 22,000 |
| 2003/03/03 | 653 | 655 | 653 | 655 | 6,000 |
| 2003/02/28 | 653 | 653 | 644 | 651 | 16,000 |
| 2003/02/27 | 642 | 643 | 635 | 643 | 6,000 |
| 2003/02/26 | 651 | 651 | 638 | 642 | 12,000 |
| 2003/02/25 | 650 | 650 | 641 | 641 | 9,000 |
| 2003/02/24 | 657 | 657 | 651 | 651 | 10,000 |
| 2003/02/21 | 656 | 656 | 652 | 652 | 6,000 |
| 2003/02/20 | 654 | 658 | 654 | 655 | 16,000 |
| 2003/02/19 | 660 | 660 | 654 | 654 | 7,000 |
| 2003/02/18 | 645 | 670 | 644 | 664 | 27,000 |
| 2003/02/17 | 640 | 645 | 640 | 645 | 11,000 |
| 2003/02/14 | 639 | 639 | 635 | 638 | 29,000 |
| 2003/02/13 | 638 | 639 | 638 | 638 | 3,000 |
| 2003/02/12 | 626 | 640 | 626 | 639 | 30,000 |
| 2003/02/10 | 624 | 625 | 620 | 625 | 11,000 |
| 2003/02/07 | 614 | 622 | 613 | 622 | 11,000 |
| 2003/02/06 | 616 | 627 | 616 | 627 | 28,000 |
| 2003/02/05 | 608 | 620 | 608 | 616 | 15,000 |
| 2003/02/04 | 610 | 618 | 610 | 616 | 14,000 |
| 2003/02/03 | 589 | 605 | 589 | 600 | 7,000 |
| 2003/01/31 | 595 | 595 | 582 | 584 | 27,000 |
| 2003/01/30 | 609 | 609 | 595 | 595 | 12,000 |
| 2003/01/29 | 612 | 612 | 592 | 599 | 18,000 |
| 2003/01/28 | 617 | 617 | 610 | 612 | 17,000 |
| 2003/01/27 | 614 | 616 | 607 | 609 | 11,000 |
| 2003/01/24 | 600 | 620 | 600 | 614 | 9,000 |
| 2003/01/23 | 609 | 613 | 589 | 606 | 22,000 |
| 2003/01/22 | 611 | 615 | 609 | 609 | 7,000 |
| 2003/01/21 | 619 | 626 | 610 | 621 | 19,000 |
| 2003/01/20 | 608 | 619 | 608 | 619 | 15,000 |
| 2003/01/17 | 601 | 619 | 601 | 608 | 7,000 |
| 2003/01/16 | 607 | 616 | 599 | 599 | 9,000 |
| 2003/01/15 | 605 | 622 | 604 | 622 | 17,000 |
| 2003/01/14 | 585 | 595 | 585 | 595 | 3,000 |
| 2003/01/10 | 600 | 605 | 598 | 605 | 15,000 |
| 2003/01/09 | 607 | 612 | 607 | 610 | 5,000 |
| 2003/01/08 | 619 | 619 | 609 | 617 | 5,000 |
| 2003/01/07 | 630 | 630 | 620 | 620 | 20,000 |
| 2003/01/06 | 607 | 615 | 607 | 615 | 12,000 |