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 |
|---|---|---|---|---|---|
| 2006/12/29 | 544 | 544 | 544 | 544 | 4,000 |
| 2006/12/28 | 547 | 550 | 544 | 548 | 18,000 |
| 2006/12/27 | 544 | 547 | 543 | 546 | 12,000 |
| 2006/12/26 | 540 | 546 | 540 | 546 | 11,000 |
| 2006/12/25 | 545 | 545 | 540 | 540 | 4,000 |
| 2006/12/22 | 547 | 547 | 545 | 547 | 8,000 |
| 2006/12/21 | 547 | 549 | 545 | 547 | 12,000 |
| 2006/12/20 | 537 | 546 | 537 | 544 | 11,000 |
| 2006/12/19 | 545 | 547 | 540 | 541 | 13,000 |
| 2006/12/18 | 547 | 550 | 542 | 545 | 20,000 |
| 2006/12/15 | 542 | 547 | 542 | 546 | 21,000 |
| 2006/12/14 | 540 | 549 | 540 | 547 | 16,000 |
| 2006/12/13 | 547 | 548 | 544 | 548 | 13,000 |
| 2006/12/12 | 539 | 548 | 539 | 547 | 44,000 |
| 2006/12/11 | 534 | 538 | 534 | 538 | 13,000 |
| 2006/12/08 | 530 | 533 | 530 | 532 | 37,000 |
| 2006/12/07 | 533 | 538 | 533 | 538 | 9,000 |
| 2006/12/06 | 539 | 540 | 533 | 537 | 38,000 |
| 2006/12/05 | 527 | 533 | 527 | 533 | 9,000 |
| 2006/12/04 | 536 | 537 | 532 | 532 | 15,000 |
| 2006/12/01 | 533 | 538 | 533 | 537 | 10,000 |
| 2006/11/30 | 532 | 534 | 532 | 534 | 18,000 |
| 2006/11/29 | 522 | 529 | 522 | 529 | 19,000 |
| 2006/11/28 | 530 | 530 | 522 | 525 | 22,000 |
| 2006/11/27 | 518 | 527 | 518 | 522 | 17,000 |
| 2006/11/24 | 521 | 525 | 518 | 518 | 13,000 |
| 2006/11/22 | 520 | 522 | 519 | 521 | 14,000 |
| 2006/11/21 | 522 | 532 | 518 | 519 | 14,000 |
| 2006/11/20 | 528 | 535 | 521 | 521 | 33,000 |
| 2006/11/17 | 524 | 535 | 523 | 528 | 48,000 |
| 2006/11/16 | 516 | 521 | 516 | 518 | 20,000 |
| 2006/11/15 | 517 | 525 | 515 | 516 | 20,000 |
| 2006/11/14 | 516 | 527 | 516 | 516 | 19,000 |
| 2006/11/13 | 521 | 522 | 516 | 516 | 25,000 |
| 2006/11/10 | 519 | 522 | 519 | 521 | 19,000 |
| 2006/11/09 | 517 | 522 | 517 | 519 | 13,000 |
| 2006/11/08 | 527 | 536 | 515 | 517 | 31,000 |
| 2006/11/07 | 531 | 531 | 530 | 530 | 5,000 |
| 2006/11/06 | 534 | 535 | 531 | 535 | 10,000 |
| 2006/11/02 | 536 | 541 | 535 | 536 | 35,000 |
| 2006/11/01 | 527 | 533 | 525 | 526 | 11,000 |
| 2006/10/31 | 526 | 530 | 526 | 527 | 13,000 |
| 2006/10/30 | 535 | 535 | 526 | 526 | 23,000 |
| 2006/10/27 | 533 | 533 | 528 | 529 | 15,000 |
| 2006/10/26 | 534 | 535 | 529 | 533 | 11,000 |
| 2006/10/25 | 527 | 530 | 526 | 529 | 20,000 |
| 2006/10/24 | 529 | 529 | 525 | 526 | 9,000 |
| 2006/10/23 | 528 | 530 | 526 | 527 | 16,000 |
| 2006/10/20 | 526 | 530 | 525 | 529 | 17,000 |
| 2006/10/19 | 543 | 543 | 532 | 533 | 9,000 |
| 2006/10/18 | 534 | 534 | 530 | 531 | 5,000 |
| 2006/10/17 | 540 | 540 | 530 | 531 | 18,000 |
| 2006/10/16 | 540 | 540 | 531 | 537 | 21,000 |
| 2006/10/13 | 529 | 531 | 528 | 531 | 12,000 |
| 2006/10/12 | 524 | 526 | 515 | 522 | 21,000 |
| 2006/10/11 | 525 | 525 | 515 | 515 | 26,000 |
| 2006/10/10 | 514 | 527 | 514 | 523 | 44,000 |
| 2006/10/06 | 551 | 551 | 539 | 543 | 17,000 |
| 2006/10/05 | 540 | 548 | 540 | 548 | 10,000 |
| 2006/10/04 | 547 | 549 | 543 | 543 | 19,000 |
| 2006/10/03 | 549 | 549 | 538 | 539 | 15,000 |
| 2006/10/02 | 536 | 555 | 536 | 549 | 26,000 |
| 2006/09/29 | 550 | 550 | 538 | 546 | 15,000 |
| 2006/09/28 | 559 | 559 | 555 | 555 | 23,000 |
| 2006/09/27 | 535 | 550 | 533 | 549 | 26,000 |
| 2006/09/26 | 536 | 536 | 532 | 532 | 16,000 |
| 2006/09/25 | 531 | 539 | 530 | 538 | 71,000 |
| 2006/09/22 | 527 | 536 | 527 | 530 | 16,000 |
| 2006/09/21 | 531 | 531 | 526 | 530 | 14,000 |
| 2006/09/20 | 536 | 536 | 526 | 529 | 47,000 |
| 2006/09/19 | 537 | 537 | 530 | 534 | 17,000 |
| 2006/09/15 | 530 | 530 | 528 | 530 | 9,000 |
| 2006/09/14 | 526 | 529 | 526 | 528 | 8,000 |
| 2006/09/13 | 529 | 529 | 526 | 526 | 16,000 |
| 2006/09/12 | 523 | 534 | 522 | 529 | 18,000 |
| 2006/09/11 | 526 | 529 | 524 | 524 | 14,000 |
| 2006/09/08 | 531 | 531 | 526 | 526 | 43,000 |
| 2006/09/07 | 533 | 533 | 524 | 524 | 39,000 |
| 2006/09/06 | 530 | 540 | 528 | 533 | 27,000 |
| 2006/09/05 | 529 | 530 | 527 | 529 | 15,000 |
| 2006/09/04 | 527 | 529 | 526 | 526 | 12,000 |
| 2006/09/01 | 529 | 529 | 523 | 524 | 11,000 |
| 2006/08/31 | 521 | 527 | 520 | 521 | 24,000 |
| 2006/08/30 | 523 | 530 | 521 | 523 | 17,000 |
| 2006/08/29 | 519 | 521 | 518 | 520 | 8,000 |
| 2006/08/28 | 520 | 520 | 517 | 518 | 30,000 |
| 2006/08/25 | 518 | 518 | 518 | 518 | 6,000 |
| 2006/08/24 | 520 | 520 | 515 | 516 | 21,000 |
| 2006/08/23 | 517 | 519 | 516 | 519 | 33,000 |
| 2006/08/22 | 520 | 525 | 508 | 514 | 48,000 |
| 2006/08/21 | 520 | 520 | 517 | 518 | 10,000 |
| 2006/08/18 | 515 | 519 | 515 | 519 | 14,000 |
| 2006/08/17 | 516 | 520 | 505 | 509 | 37,000 |
| 2006/08/16 | 514 | 514 | 511 | 514 | 15,000 |
| 2006/08/15 | 513 | 513 | 508 | 509 | 14,000 |
| 2006/08/14 | 510 | 510 | 509 | 509 | 8,000 |
| 2006/08/11 | 510 | 515 | 506 | 507 | 15,000 |
| 2006/08/10 | 504 | 515 | 501 | 515 | 32,000 |
| 2006/08/09 | 500 | 505 | 500 | 505 | 37,000 |
| 2006/08/08 | 510 | 512 | 500 | 500 | 77,000 |
| 2006/08/07 | 514 | 514 | 500 | 500 | 61,000 |
| 2006/08/04 | 522 | 522 | 512 | 513 | 49,000 |
| 2006/08/03 | 519 | 525 | 517 | 518 | 37,000 |
| 2006/08/02 | 519 | 522 | 519 | 521 | 14,000 |
| 2006/08/01 | 521 | 521 | 518 | 518 | 40,000 |
| 2006/07/31 | 519 | 523 | 518 | 519 | 13,000 |
| 2006/07/28 | 530 | 530 | 515 | 518 | 19,000 |
| 2006/07/27 | 519 | 527 | 519 | 523 | 10,000 |
| 2006/07/26 | 526 | 526 | 519 | 519 | 21,000 |
| 2006/07/25 | 530 | 530 | 525 | 526 | 21,000 |
| 2006/07/24 | 522 | 528 | 522 | 523 | 21,000 |
| 2006/07/21 | 524 | 525 | 519 | 522 | 16,000 |
| 2006/07/20 | 525 | 526 | 525 | 525 | 10,000 |
| 2006/07/19 | 520 | 525 | 513 | 515 | 48,000 |
| 2006/07/18 | 542 | 542 | 522 | 523 | 34,000 |
| 2006/07/14 | 533 | 533 | 530 | 532 | 10,000 |
| 2006/07/13 | 536 | 538 | 535 | 535 | 17,000 |
| 2006/07/12 | 542 | 542 | 536 | 540 | 38,000 |
| 2006/07/11 | 548 | 548 | 545 | 546 | 17,000 |
| 2006/07/10 | 542 | 547 | 542 | 547 | 25,000 |
| 2006/07/07 | 541 | 545 | 540 | 544 | 16,000 |
| 2006/07/06 | 543 | 545 | 540 | 540 | 17,000 |
| 2006/07/05 | 548 | 550 | 543 | 543 | 21,000 |
| 2006/07/04 | 555 | 558 | 545 | 546 | 42,000 |
| 2006/07/03 | 541 | 557 | 541 | 542 | 26,000 |
| 2006/06/30 | 542 | 542 | 535 | 535 | 41,000 |
| 2006/06/29 | 538 | 538 | 525 | 533 | 143,000 |
| 2006/06/28 | 546 | 546 | 539 | 539 | 75,000 |
| 2006/06/27 | 550 | 550 | 544 | 544 | 11,000 |
| 2006/06/26 | 547 | 548 | 543 | 547 | 24,000 |
| 2006/06/23 | 550 | 555 | 542 | 547 | 16,000 |
| 2006/06/22 | 540 | 556 | 540 | 554 | 33,000 |
| 2006/06/21 | 545 | 547 | 542 | 543 | 7,000 |
| 2006/06/20 | 549 | 558 | 545 | 545 | 23,000 |
| 2006/06/19 | 548 | 551 | 548 | 549 | 16,000 |
| 2006/06/16 | 539 | 546 | 539 | 545 | 24,000 |
| 2006/06/15 | 529 | 547 | 529 | 536 | 14,000 |
| 2006/06/14 | 527 | 529 | 526 | 526 | 55,000 |
| 2006/06/13 | 528 | 535 | 526 | 527 | 31,000 |
| 2006/06/12 | 536 | 536 | 525 | 525 | 43,000 |
| 2006/06/09 | 525 | 527 | 524 | 526 | 95,000 |
| 2006/06/08 | 535 | 535 | 525 | 525 | 46,000 |
| 2006/06/07 | 540 | 543 | 531 | 532 | 68,000 |
| 2006/06/06 | 541 | 543 | 540 | 541 | 52,000 |
| 2006/06/05 | 551 | 553 | 543 | 545 | 36,000 |
| 2006/06/02 | 559 | 560 | 545 | 553 | 82,000 |
| 2006/06/01 | 564 | 564 | 559 | 559 | 26,000 |
| 2006/05/31 | 560 | 563 | 554 | 554 | 38,000 |
| 2006/05/30 | 578 | 578 | 569 | 569 | 45,000 |
| 2006/05/29 | 590 | 590 | 578 | 578 | 28,000 |
| 2006/05/26 | 582 | 582 | 578 | 580 | 21,000 |
| 2006/05/25 | 580 | 580 | 574 | 578 | 40,000 |
| 2006/05/24 | 577 | 581 | 572 | 575 | 38,000 |
| 2006/05/23 | 581 | 585 | 575 | 579 | 34,000 |
| 2006/05/22 | 592 | 600 | 582 | 585 | 48,000 |
| 2006/05/19 | 588 | 589 | 582 | 586 | 62,000 |
| 2006/05/18 | 590 | 593 | 586 | 588 | 57,000 |
| 2006/05/17 | 596 | 598 | 594 | 594 | 15,000 |
| 2006/05/16 | 597 | 602 | 592 | 593 | 43,000 |
| 2006/05/15 | 602 | 604 | 596 | 598 | 70,000 |
| 2006/05/12 | 612 | 614 | 606 | 608 | 29,000 |
| 2006/05/11 | 620 | 620 | 610 | 615 | 29,000 |
| 2006/05/10 | 630 | 630 | 621 | 622 | 23,000 |
| 2006/05/09 | 639 | 639 | 629 | 632 | 38,000 |
| 2006/05/08 | 634 | 635 | 625 | 631 | 48,000 |
| 2006/05/02 | 633 | 637 | 630 | 635 | 54,000 |
| 2006/05/01 | 632 | 635 | 626 | 626 | 24,000 |
| 2006/04/28 | 639 | 639 | 623 | 628 | 40,000 |
| 2006/04/27 | 631 | 639 | 631 | 636 | 16,000 |
| 2006/04/26 | 630 | 631 | 628 | 631 | 11,000 |
| 2006/04/25 | 627 | 633 | 622 | 630 | 31,000 |
| 2006/04/24 | 653 | 653 | 630 | 632 | 37,000 |
| 2006/04/21 | 637 | 665 | 637 | 653 | 67,000 |
| 2006/04/20 | 651 | 651 | 645 | 645 | 11,000 |
| 2006/04/19 | 647 | 661 | 647 | 650 | 20,000 |
| 2006/04/18 | 640 | 650 | 636 | 646 | 44,000 |
| 2006/04/17 | 650 | 660 | 641 | 641 | 31,000 |
| 2006/04/14 | 644 | 644 | 639 | 639 | 18,000 |
| 2006/04/13 | 645 | 648 | 635 | 639 | 25,000 |
| 2006/04/12 | 657 | 657 | 640 | 645 | 36,000 |
| 2006/04/11 | 662 | 662 | 655 | 657 | 19,000 |
| 2006/04/10 | 668 | 668 | 657 | 662 | 20,000 |
| 2006/04/07 | 668 | 670 | 662 | 668 | 28,000 |
| 2006/04/06 | 655 | 668 | 655 | 662 | 25,000 |
| 2006/04/05 | 660 | 665 | 650 | 654 | 50,000 |
| 2006/04/04 | 669 | 679 | 659 | 660 | 84,000 |
| 2006/04/03 | 678 | 680 | 675 | 679 | 39,000 |
| 2006/03/31 | 677 | 679 | 664 | 664 | 29,000 |
| 2006/03/30 | 680 | 680 | 675 | 675 | 25,000 |
| 2006/03/29 | 663 | 683 | 663 | 680 | 65,000 |
| 2006/03/28 | 669 | 675 | 653 | 667 | 37,000 |
| 2006/03/27 | 675 | 679 | 673 | 679 | 73,000 |
| 2006/03/24 | 650 | 668 | 650 | 668 | 59,000 |
| 2006/03/23 | 649 | 661 | 649 | 650 | 49,000 |
| 2006/03/22 | 649 | 649 | 636 | 644 | 13,000 |
| 2006/03/20 | 645 | 656 | 636 | 644 | 31,000 |
| 2006/03/17 | 639 | 649 | 634 | 635 | 32,000 |
| 2006/03/16 | 650 | 652 | 635 | 639 | 28,000 |
| 2006/03/15 | 651 | 652 | 648 | 648 | 10,000 |
| 2006/03/14 | 650 | 650 | 644 | 644 | 11,000 |
| 2006/03/13 | 646 | 656 | 646 | 653 | 28,000 |
| 2006/03/10 | 645 | 656 | 635 | 645 | 64,000 |
| 2006/03/09 | 640 | 662 | 639 | 657 | 36,000 |
| 2006/03/08 | 623 | 640 | 622 | 639 | 37,000 |
| 2006/03/07 | 635 | 644 | 625 | 626 | 39,000 |
| 2006/03/06 | 635 | 644 | 627 | 640 | 25,000 |
| 2006/03/03 | 644 | 645 | 632 | 635 | 50,000 |
| 2006/03/02 | 646 | 660 | 645 | 645 | 28,000 |
| 2006/03/01 | 653 | 653 | 650 | 650 | 62,000 |
| 2006/02/28 | 672 | 672 | 650 | 650 | 80,000 |
| 2006/02/27 | 690 | 691 | 667 | 667 | 82,000 |
| 2006/02/24 | 680 | 688 | 667 | 667 | 60,000 |
| 2006/02/23 | 675 | 684 | 663 | 679 | 52,000 |
| 2006/02/22 | 682 | 688 | 668 | 669 | 35,000 |
| 2006/02/21 | 675 | 682 | 669 | 682 | 28,000 |
| 2006/02/20 | 657 | 683 | 657 | 665 | 57,000 |
| 2006/02/17 | 695 | 698 | 675 | 680 | 85,000 |
| 2006/02/16 | 674 | 685 | 660 | 685 | 56,000 |
| 2006/02/15 | 681 | 693 | 677 | 683 | 40,000 |
| 2006/02/14 | 687 | 697 | 672 | 690 | 71,000 |
| 2006/02/13 | 695 | 696 | 665 | 687 | 68,000 |
| 2006/02/10 | 717 | 717 | 694 | 694 | 84,000 |
| 2006/02/09 | 674 | 718 | 672 | 707 | 256,000 |
| 2006/02/08 | 686 | 687 | 670 | 673 | 44,000 |
| 2006/02/07 | 668 | 681 | 667 | 681 | 108,000 |
| 2006/02/06 | 670 | 670 | 659 | 667 | 47,000 |
| 2006/02/03 | 660 | 673 | 650 | 670 | 73,000 |
| 2006/02/02 | 639 | 675 | 639 | 665 | 107,000 |
| 2006/02/01 | 634 | 639 | 634 | 637 | 59,000 |
| 2006/01/31 | 630 | 637 | 630 | 637 | 54,000 |
| 2006/01/30 | 633 | 638 | 630 | 635 | 109,000 |
| 2006/01/27 | 614 | 628 | 614 | 628 | 75,000 |
| 2006/01/26 | 604 | 613 | 604 | 612 | 48,000 |
| 2006/01/25 | 604 | 609 | 604 | 607 | 27,000 |
| 2006/01/24 | 603 | 608 | 602 | 607 | 28,000 |
| 2006/01/23 | 601 | 616 | 601 | 605 | 55,000 |
| 2006/01/20 | 603 | 612 | 603 | 606 | 37,000 |
| 2006/01/19 | 589 | 603 | 589 | 603 | 36,000 |
| 2006/01/18 | 601 | 611 | 588 | 589 | 77,000 |
| 2006/01/17 | 609 | 619 | 609 | 611 | 123,000 |
| 2006/01/16 | 602 | 608 | 602 | 608 | 42,000 |
| 2006/01/13 | 600 | 602 | 599 | 602 | 38,000 |
| 2006/01/12 | 595 | 599 | 593 | 599 | 41,000 |
| 2006/01/11 | 594 | 598 | 592 | 595 | 37,000 |
| 2006/01/10 | 599 | 601 | 592 | 592 | 44,000 |
| 2006/01/06 | 603 | 603 | 598 | 598 | 30,000 |
| 2006/01/05 | 604 | 604 | 597 | 601 | 36,000 |
| 2006/01/04 | 599 | 604 | 599 | 600 | 6,000 |