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 |
---|---|---|---|---|---|
2004/12/30 | 606 | 614 | 602 | 602 | 44,000 |
2004/12/29 | 605 | 616 | 605 | 616 | 10,000 |
2004/12/28 | 610 | 610 | 605 | 606 | 43,000 |
2004/12/27 | 608 | 610 | 606 | 608 | 24,000 |
2004/12/24 | 606 | 610 | 606 | 610 | 16,000 |
2004/12/22 | 604 | 604 | 600 | 604 | 28,000 |
2004/12/21 | 606 | 606 | 598 | 604 | 41,000 |
2004/12/20 | 600 | 604 | 599 | 602 | 13,000 |
2004/12/17 | 609 | 610 | 606 | 606 | 16,000 |
2004/12/16 | 607 | 607 | 598 | 602 | 7,000 |
2004/12/15 | 607 | 608 | 601 | 602 | 9,000 |
2004/12/14 | 594 | 602 | 593 | 600 | 11,000 |
2004/12/13 | 611 | 611 | 595 | 595 | 7,000 |
2004/12/10 | 585 | 598 | 585 | 591 | 60,000 |
2004/12/09 | 602 | 602 | 585 | 588 | 18,000 |
2004/12/08 | 595 | 602 | 594 | 602 | 7,000 |
2004/12/07 | 614 | 614 | 600 | 600 | 11,000 |
2004/12/06 | 611 | 616 | 607 | 607 | 27,000 |
2004/12/03 | 604 | 605 | 600 | 601 | 13,000 |
2004/12/02 | 606 | 608 | 603 | 604 | 8,000 |
2004/12/01 | 614 | 614 | 600 | 604 | 10,000 |
2004/11/30 | 617 | 617 | 615 | 615 | 5,000 |
2004/11/29 | 613 | 617 | 607 | 613 | 19,000 |
2004/11/26 | 610 | 616 | 606 | 606 | 17,000 |
2004/11/25 | 609 | 609 | 609 | 609 | 1,000 |
2004/11/24 | 599 | 615 | 599 | 613 | 10,000 |
2004/11/22 | 596 | 619 | 596 | 600 | 18,000 |
2004/11/19 | 614 | 622 | 614 | 616 | 9,000 |
2004/11/18 | 617 | 620 | 610 | 613 | 15,000 |
2004/11/17 | 612 | 619 | 612 | 617 | 19,000 |
2004/11/16 | 614 | 614 | 600 | 606 | 20,000 |
2004/11/15 | 597 | 615 | 582 | 614 | 42,000 |
2004/11/12 | 569 | 590 | 569 | 577 | 45,000 |
2004/11/11 | 598 | 600 | 588 | 588 | 22,000 |
2004/11/10 | 599 | 599 | 590 | 592 | 20,000 |
2004/11/09 | 595 | 598 | 595 | 598 | 4,000 |
2004/11/08 | 580 | 597 | 580 | 595 | 23,000 |
2004/11/05 | 609 | 615 | 609 | 610 | 7,000 |
2004/11/04 | 603 | 610 | 603 | 609 | 11,000 |
2004/11/02 | 614 | 614 | 612 | 612 | 10,000 |
2004/11/01 | 602 | 611 | 602 | 605 | 9,000 |
2004/10/29 | 606 | 607 | 601 | 602 | 15,000 |
2004/10/28 | 609 | 629 | 608 | 629 | 12,000 |
2004/10/27 | 602 | 602 | 602 | 602 | 5,000 |
2004/10/26 | 614 | 616 | 600 | 601 | 22,000 |
2004/10/25 | 610 | 614 | 610 | 614 | 8,000 |
2004/10/22 | 609 | 615 | 609 | 615 | 5,000 |
2004/10/21 | 609 | 614 | 609 | 609 | 7,000 |
2004/10/20 | 610 | 613 | 606 | 606 | 8,000 |
2004/10/19 | 620 | 627 | 617 | 617 | 23,000 |
2004/10/18 | 634 | 634 | 626 | 626 | 13,000 |
2004/10/15 | 629 | 629 | 624 | 624 | 4,000 |
2004/10/14 | 620 | 620 | 620 | 620 | 5,000 |
2004/10/13 | 625 | 628 | 625 | 628 | 5,000 |
2004/10/12 | 637 | 637 | 631 | 631 | 4,000 |
2004/10/08 | 636 | 637 | 636 | 637 | 11,000 |
2004/10/07 | 635 | 635 | 631 | 632 | 7,000 |
2004/10/06 | 634 | 638 | 626 | 635 | 6,000 |
2004/10/05 | 637 | 640 | 634 | 634 | 9,000 |
2004/10/04 | 637 | 637 | 630 | 633 | 4,000 |
2004/10/01 | 620 | 631 | 620 | 621 | 15,000 |
2004/09/30 | 617 | 620 | 616 | 616 | 5,000 |
2004/09/29 | 620 | 620 | 615 | 616 | 5,000 |
2004/09/28 | 620 | 620 | 617 | 619 | 9,000 |
2004/09/27 | 629 | 630 | 617 | 619 | 11,000 |
2004/09/24 | 638 | 641 | 632 | 639 | 10,000 |
2004/09/22 | 645 | 647 | 642 | 642 | 11,000 |
2004/09/21 | 657 | 657 | 642 | 642 | 4,000 |
2004/09/17 | 643 | 643 | 632 | 640 | 9,000 |
2004/09/16 | 638 | 638 | 638 | 638 | 4,000 |
2004/09/15 | 644 | 644 | 639 | 640 | 3,000 |
2004/09/14 | 644 | 645 | 638 | 638 | 7,000 |
2004/09/13 | 638 | 646 | 638 | 638 | 24,000 |
2004/09/10 | 643 | 643 | 637 | 637 | 87,000 |
2004/09/09 | 642 | 644 | 640 | 644 | 6,000 |
2004/09/08 | 645 | 645 | 642 | 642 | 6,000 |
2004/09/07 | 642 | 645 | 640 | 645 | 17,000 |
2004/09/06 | 640 | 646 | 640 | 642 | 22,000 |
2004/09/03 | 638 | 643 | 636 | 639 | 14,000 |
2004/09/02 | 634 | 637 | 634 | 637 | 3,000 |
2004/09/01 | 631 | 640 | 631 | 640 | 5,000 |
2004/08/31 | 635 | 636 | 629 | 629 | 8,000 |
2004/08/30 | 640 | 640 | 640 | 640 | 7,000 |
2004/08/27 | 635 | 640 | 635 | 640 | 5,000 |
2004/08/26 | 635 | 635 | 634 | 634 | 4,000 |
2004/08/25 | 625 | 631 | 625 | 631 | 17,000 |
2004/08/24 | 634 | 634 | 634 | 634 | 1,000 |
2004/08/23 | 627 | 634 | 627 | 634 | 5,000 |
2004/08/20 | 638 | 638 | 630 | 630 | 4,000 |
2004/08/19 | 627 | 635 | 627 | 635 | 11,000 |
2004/08/18 | 631 | 631 | 620 | 630 | 27,000 |
2004/08/17 | 640 | 640 | 630 | 635 | 8,000 |
2004/08/16 | 627 | 630 | 623 | 630 | 15,000 |
2004/08/13 | 639 | 639 | 629 | 632 | 16,000 |
2004/08/12 | 640 | 640 | 639 | 639 | 5,000 |
2004/08/11 | 632 | 640 | 632 | 640 | 7,000 |
2004/08/10 | 632 | 640 | 632 | 638 | 15,000 |
2004/08/09 | 633 | 633 | 630 | 633 | 7,000 |
2004/08/06 | 635 | 635 | 625 | 634 | 13,000 |
2004/08/05 | 636 | 636 | 628 | 628 | 6,000 |
2004/08/04 | 633 | 633 | 625 | 632 | 11,000 |
2004/08/03 | 647 | 647 | 629 | 629 | 13,000 |
2004/08/02 | 639 | 639 | 636 | 639 | 6,000 |
2004/07/30 | 644 | 650 | 639 | 649 | 26,000 |
2004/07/29 | 632 | 634 | 630 | 634 | 20,000 |
2004/07/28 | 640 | 640 | 635 | 637 | 13,000 |
2004/07/27 | 630 | 630 | 625 | 625 | 3,000 |
2004/07/26 | 626 | 629 | 625 | 625 | 11,000 |
2004/07/23 | 631 | 635 | 624 | 625 | 19,000 |
2004/07/22 | 625 | 630 | 625 | 630 | 6,000 |
2004/07/21 | 625 | 630 | 625 | 630 | 10,000 |
2004/07/20 | 629 | 629 | 623 | 623 | 11,000 |
2004/07/16 | 625 | 631 | 625 | 631 | 9,000 |
2004/07/15 | 632 | 634 | 623 | 623 | 20,000 |
2004/07/14 | 635 | 645 | 626 | 626 | 18,000 |
2004/07/13 | 631 | 635 | 630 | 635 | 10,000 |
2004/07/12 | 630 | 631 | 628 | 631 | 6,000 |
2004/07/09 | 626 | 633 | 626 | 627 | 22,000 |
2004/07/08 | 626 | 635 | 626 | 626 | 10,000 |
2004/07/07 | 629 | 629 | 623 | 625 | 24,000 |
2004/07/06 | 642 | 642 | 635 | 635 | 8,000 |
2004/07/05 | 642 | 642 | 633 | 634 | 28,000 |
2004/07/02 | 646 | 646 | 641 | 641 | 19,000 |
2004/07/01 | 639 | 645 | 639 | 645 | 8,000 |
2004/06/30 | 647 | 647 | 638 | 638 | 17,000 |
2004/06/29 | 632 | 642 | 632 | 637 | 17,000 |
2004/06/28 | 643 | 643 | 641 | 642 | 17,000 |
2004/06/25 | 639 | 640 | 620 | 631 | 58,000 |
2004/06/24 | 637 | 649 | 637 | 649 | 12,000 |
2004/06/23 | 640 | 645 | 635 | 637 | 25,000 |
2004/06/22 | 644 | 645 | 643 | 643 | 5,000 |
2004/06/21 | 637 | 655 | 637 | 654 | 25,000 |
2004/06/18 | 642 | 642 | 616 | 627 | 21,000 |
2004/06/17 | 655 | 655 | 641 | 642 | 13,000 |
2004/06/16 | 635 | 652 | 635 | 646 | 20,000 |
2004/06/15 | 628 | 638 | 625 | 625 | 20,000 |
2004/06/14 | 643 | 644 | 610 | 632 | 26,000 |
2004/06/11 | 640 | 648 | 640 | 643 | 102,000 |
2004/06/10 | 642 | 650 | 642 | 650 | 5,000 |
2004/06/09 | 650 | 654 | 641 | 641 | 16,000 |
2004/06/08 | 649 | 651 | 649 | 650 | 5,000 |
2004/06/07 | 636 | 650 | 636 | 649 | 24,000 |
2004/06/04 | 625 | 635 | 625 | 635 | 9,000 |
2004/06/03 | 637 | 642 | 620 | 620 | 22,000 |
2004/06/02 | 640 | 650 | 640 | 641 | 9,000 |
2004/06/01 | 645 | 654 | 645 | 649 | 19,000 |
2004/05/31 | 655 | 655 | 645 | 645 | 10,000 |
2004/05/28 | 634 | 645 | 634 | 645 | 17,000 |
2004/05/27 | 630 | 631 | 619 | 619 | 20,000 |
2004/05/26 | 630 | 630 | 629 | 630 | 16,000 |
2004/05/25 | 637 | 641 | 621 | 629 | 13,000 |
2004/05/24 | 632 | 645 | 632 | 642 | 20,000 |
2004/05/21 | 631 | 645 | 631 | 642 | 23,000 |
2004/05/20 | 622 | 622 | 620 | 621 | 7,000 |
2004/05/19 | 600 | 612 | 600 | 612 | 12,000 |
2004/05/18 | 596 | 619 | 596 | 597 | 8,000 |
2004/05/17 | 620 | 620 | 595 | 595 | 16,000 |
2004/05/14 | 600 | 625 | 600 | 610 | 32,000 |
2004/05/13 | 614 | 614 | 600 | 600 | 38,000 |
2004/05/12 | 613 | 625 | 610 | 618 | 34,000 |
2004/05/11 | 611 | 612 | 601 | 603 | 42,000 |
2004/05/10 | 653 | 653 | 604 | 606 | 41,000 |
2004/05/07 | 653 | 664 | 650 | 652 | 24,000 |
2004/05/06 | 662 | 662 | 651 | 651 | 29,000 |
2004/04/30 | 676 | 676 | 661 | 661 | 22,000 |
2004/04/28 | 675 | 684 | 675 | 676 | 11,000 |
2004/04/27 | 676 | 676 | 676 | 676 | 6,000 |
2004/04/26 | 676 | 680 | 676 | 676 | 10,000 |
2004/04/23 | 681 | 683 | 681 | 682 | 17,000 |
2004/04/22 | 681 | 689 | 680 | 680 | 13,000 |
2004/04/21 | 693 | 693 | 680 | 680 | 7,000 |
2004/04/20 | 676 | 692 | 676 | 692 | 12,000 |
2004/04/19 | 685 | 685 | 670 | 670 | 28,000 |
2004/04/16 | 673 | 685 | 673 | 684 | 17,000 |
2004/04/15 | 693 | 702 | 665 | 669 | 30,000 |
2004/04/14 | 701 | 708 | 701 | 708 | 3,000 |
2004/04/13 | 699 | 700 | 691 | 700 | 11,000 |
2004/04/12 | 690 | 699 | 690 | 699 | 19,000 |
2004/04/09 | 698 | 698 | 689 | 690 | 14,000 |
2004/04/08 | 701 | 701 | 700 | 700 | 4,000 |
2004/04/07 | 706 | 707 | 702 | 702 | 11,000 |
2004/04/06 | 709 | 709 | 705 | 707 | 7,000 |
2004/04/05 | 703 | 708 | 701 | 701 | 11,000 |
2004/04/02 | 714 | 714 | 703 | 710 | 16,000 |
2004/04/01 | 730 | 730 | 711 | 713 | 17,000 |
2004/03/31 | 711 | 730 | 711 | 730 | 13,000 |
2004/03/30 | 714 | 720 | 714 | 720 | 7,000 |
2004/03/29 | 729 | 729 | 709 | 725 | 18,000 |
2004/03/26 | 714 | 727 | 714 | 720 | 18,000 |
2004/03/25 | 720 | 727 | 717 | 726 | 9,000 |
2004/03/24 | 696 | 710 | 696 | 708 | 18,000 |
2004/03/23 | 715 | 715 | 693 | 704 | 14,000 |
2004/03/22 | 725 | 725 | 712 | 713 | 21,000 |
2004/03/19 | 721 | 725 | 708 | 708 | 18,000 |
2004/03/18 | 716 | 723 | 714 | 723 | 21,000 |
2004/03/17 | 719 | 719 | 708 | 715 | 32,000 |
2004/03/16 | 710 | 712 | 701 | 711 | 13,000 |
2004/03/15 | 712 | 712 | 700 | 710 | 18,000 |
2004/03/12 | 711 | 720 | 710 | 711 | 77,000 |
2004/03/11 | 723 | 734 | 720 | 731 | 21,000 |
2004/03/10 | 717 | 726 | 717 | 725 | 13,000 |
2004/03/09 | 724 | 731 | 724 | 731 | 7,000 |
2004/03/08 | 734 | 734 | 724 | 724 | 10,000 |
2004/03/05 | 715 | 734 | 715 | 734 | 13,000 |
2004/03/04 | 690 | 715 | 690 | 715 | 19,000 |
2004/03/03 | 713 | 713 | 697 | 697 | 8,000 |
2004/03/02 | 714 | 714 | 693 | 693 | 13,000 |
2004/03/01 | 699 | 720 | 699 | 720 | 46,000 |
2004/02/27 | 680 | 699 | 680 | 699 | 31,000 |
2004/02/26 | 670 | 680 | 670 | 676 | 16,000 |
2004/02/25 | 664 | 674 | 664 | 666 | 6,000 |
2004/02/24 | 678 | 678 | 663 | 663 | 6,000 |
2004/02/23 | 675 | 680 | 675 | 680 | 5,000 |
2004/02/20 | 676 | 677 | 676 | 676 | 3,000 |
2004/02/19 | 663 | 679 | 663 | 669 | 8,000 |
2004/02/18 | 670 | 670 | 663 | 663 | 5,000 |
2004/02/17 | 670 | 670 | 662 | 662 | 7,000 |
2004/02/16 | 661 | 662 | 661 | 662 | 3,000 |
2004/02/13 | 668 | 668 | 660 | 660 | 9,000 |
2004/02/12 | 661 | 665 | 660 | 660 | 7,000 |
2004/02/10 | 660 | 664 | 660 | 660 | 7,000 |
2004/02/09 | 668 | 670 | 660 | 660 | 9,000 |
2004/02/06 | 675 | 675 | 661 | 661 | 7,000 |
2004/02/05 | 669 | 669 | 668 | 668 | 2,000 |
2004/02/04 | 674 | 674 | 659 | 659 | 11,000 |
2004/02/03 | 670 | 674 | 665 | 674 | 11,000 |
2004/02/02 | 654 | 665 | 654 | 660 | 6,000 |
2004/01/30 | 652 | 668 | 652 | 653 | 10,000 |
2004/01/29 | 658 | 658 | 651 | 651 | 22,000 |
2004/01/28 | 660 | 667 | 660 | 665 | 20,000 |
2004/01/27 | 681 | 681 | 650 | 659 | 27,000 |
2004/01/26 | 685 | 685 | 680 | 680 | 8,000 |
2004/01/23 | 690 | 690 | 681 | 681 | 6,000 |
2004/01/22 | 680 | 685 | 680 | 685 | 9,000 |
2004/01/21 | 687 | 688 | 678 | 680 | 8,000 |
2004/01/20 | 680 | 681 | 678 | 678 | 10,000 |
2004/01/19 | 678 | 678 | 669 | 673 | 7,000 |
2004/01/16 | 655 | 675 | 655 | 668 | 6,000 |
2004/01/15 | 683 | 689 | 675 | 675 | 10,000 |
2004/01/14 | 682 | 682 | 682 | 682 | 2,000 |
2004/01/13 | 690 | 690 | 680 | 683 | 13,000 |
2004/01/09 | 695 | 695 | 689 | 690 | 6,000 |
2004/01/08 | 683 | 699 | 683 | 694 | 9,000 |
2004/01/07 | 680 | 682 | 680 | 682 | 7,000 |
2004/01/06 | 689 | 690 | 689 | 690 | 6,000 |
2004/01/05 | 687 | 688 | 687 | 688 | 2,000 |