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 |
---|---|---|---|---|---|
2007/12/28 | 545 | 545 | 539 | 544 | 15,000 |
2007/12/27 | 544 | 544 | 542 | 543 | 7,000 |
2007/12/26 | 532 | 538 | 532 | 537 | 5,000 |
2007/12/25 | 531 | 536 | 531 | 536 | 9,000 |
2007/12/21 | 532 | 538 | 532 | 538 | 15,000 |
2007/12/20 | 534 | 535 | 534 | 535 | 4,000 |
2007/12/19 | 538 | 538 | 534 | 535 | 7,000 |
2007/12/18 | 533 | 538 | 533 | 538 | 11,000 |
2007/12/17 | 550 | 550 | 539 | 543 | 11,000 |
2007/12/14 | 540 | 546 | 540 | 545 | 28,000 |
2007/12/13 | 545 | 550 | 541 | 542 | 14,000 |
2007/12/12 | 551 | 551 | 545 | 547 | 12,000 |
2007/12/11 | 551 | 556 | 547 | 550 | 20,000 |
2007/12/10 | 557 | 557 | 551 | 551 | 12,000 |
2007/12/07 | 547 | 558 | 547 | 557 | 14,000 |
2007/12/06 | 554 | 554 | 548 | 554 | 10,000 |
2007/12/05 | 548 | 551 | 544 | 551 | 41,000 |
2007/12/04 | 534 | 539 | 534 | 538 | 11,000 |
2007/12/03 | 534 | 539 | 532 | 539 | 14,000 |
2007/11/30 | 534 | 544 | 534 | 543 | 24,000 |
2007/11/29 | 534 | 539 | 534 | 539 | 19,000 |
2007/11/28 | 536 | 537 | 531 | 536 | 14,000 |
2007/11/27 | 529 | 537 | 529 | 537 | 9,000 |
2007/11/26 | 530 | 537 | 528 | 536 | 8,000 |
2007/11/22 | 531 | 535 | 531 | 531 | 7,000 |
2007/11/21 | 530 | 539 | 530 | 530 | 22,000 |
2007/11/20 | 530 | 538 | 530 | 536 | 20,000 |
2007/11/19 | 541 | 541 | 539 | 539 | 8,000 |
2007/11/16 | 533 | 537 | 532 | 537 | 8,000 |
2007/11/15 | 539 | 539 | 533 | 539 | 13,000 |
2007/11/14 | 535 | 539 | 525 | 539 | 12,000 |
2007/11/13 | 531 | 535 | 525 | 525 | 22,000 |
2007/11/12 | 537 | 542 | 537 | 537 | 13,000 |
2007/11/09 | 540 | 542 | 538 | 542 | 7,000 |
2007/11/08 | 538 | 542 | 535 | 540 | 14,000 |
2007/11/07 | 556 | 556 | 548 | 548 | 15,000 |
2007/11/06 | 554 | 557 | 550 | 557 | 15,000 |
2007/11/05 | 549 | 551 | 549 | 551 | 6,000 |
2007/11/02 | 554 | 554 | 549 | 550 | 8,000 |
2007/11/01 | 550 | 555 | 550 | 555 | 15,000 |
2007/10/31 | 545 | 549 | 545 | 549 | 4,000 |
2007/10/30 | 555 | 555 | 542 | 545 | 19,000 |
2007/10/29 | 549 | 549 | 541 | 547 | 16,000 |
2007/10/26 | 540 | 542 | 537 | 539 | 6,000 |
2007/10/25 | 538 | 540 | 537 | 540 | 6,000 |
2007/10/24 | 538 | 542 | 537 | 540 | 9,000 |
2007/10/23 | 540 | 540 | 537 | 538 | 18,000 |
2007/10/22 | 541 | 547 | 540 | 541 | 14,000 |
2007/10/19 | 546 | 546 | 541 | 541 | 23,000 |
2007/10/18 | 544 | 551 | 544 | 551 | 11,000 |
2007/10/17 | 553 | 553 | 540 | 549 | 20,000 |
2007/10/16 | 555 | 560 | 554 | 555 | 6,000 |
2007/10/15 | 553 | 562 | 553 | 554 | 7,000 |
2007/10/12 | 554 | 557 | 549 | 549 | 17,000 |
2007/10/11 | 553 | 554 | 548 | 554 | 19,000 |
2007/10/10 | 554 | 554 | 548 | 553 | 25,000 |
2007/10/09 | 554 | 554 | 547 | 549 | 6,000 |
2007/10/05 | 550 | 554 | 545 | 551 | 24,000 |
2007/10/04 | 550 | 550 | 545 | 549 | 14,000 |
2007/10/03 | 549 | 551 | 549 | 551 | 34,000 |
2007/10/02 | 547 | 549 | 546 | 549 | 19,000 |
2007/10/01 | 548 | 548 | 541 | 547 | 14,000 |
2007/09/28 | 549 | 549 | 543 | 547 | 16,000 |
2007/09/27 | 548 | 549 | 543 | 549 | 26,000 |
2007/09/26 | 548 | 549 | 547 | 547 | 17,000 |
2007/09/25 | 549 | 549 | 542 | 548 | 25,000 |
2007/09/21 | 539 | 543 | 539 | 542 | 55,000 |
2007/09/20 | 554 | 554 | 540 | 541 | 51,000 |
2007/09/19 | 549 | 550 | 546 | 550 | 21,000 |
2007/09/18 | 550 | 550 | 548 | 549 | 36,000 |
2007/09/14 | 542 | 544 | 542 | 542 | 26,000 |
2007/09/13 | 540 | 540 | 535 | 535 | 5,000 |
2007/09/12 | 550 | 550 | 538 | 539 | 28,000 |
2007/09/11 | 538 | 549 | 538 | 549 | 17,000 |
2007/09/10 | 541 | 542 | 539 | 539 | 16,000 |
2007/09/07 | 540 | 543 | 540 | 541 | 4,000 |
2007/09/06 | 540 | 540 | 538 | 540 | 5,000 |
2007/09/05 | 541 | 544 | 541 | 544 | 4,000 |
2007/09/04 | 544 | 545 | 540 | 542 | 11,000 |
2007/09/03 | 545 | 545 | 545 | 545 | 3,000 |
2007/08/31 | 537 | 544 | 537 | 544 | 13,000 |
2007/08/30 | 540 | 543 | 540 | 543 | 5,000 |
2007/08/29 | 540 | 541 | 539 | 539 | 12,000 |
2007/08/28 | 538 | 540 | 538 | 540 | 32,000 |
2007/08/27 | 536 | 539 | 534 | 537 | 10,000 |
2007/08/24 | 534 | 535 | 532 | 535 | 8,000 |
2007/08/23 | 538 | 538 | 529 | 534 | 8,000 |
2007/08/22 | 527 | 529 | 527 | 529 | 10,000 |
2007/08/21 | 533 | 533 | 528 | 530 | 23,000 |
2007/08/20 | 537 | 537 | 532 | 532 | 14,000 |
2007/08/17 | 543 | 543 | 533 | 536 | 20,000 |
2007/08/16 | 535 | 537 | 529 | 537 | 18,000 |
2007/08/15 | 536 | 540 | 536 | 538 | 4,000 |
2007/08/14 | 540 | 540 | 535 | 536 | 11,000 |
2007/08/13 | 540 | 546 | 540 | 546 | 7,000 |
2007/08/10 | 540 | 544 | 540 | 541 | 14,000 |
2007/08/09 | 543 | 549 | 541 | 544 | 16,000 |
2007/08/08 | 549 | 549 | 544 | 548 | 10,000 |
2007/08/07 | 542 | 549 | 542 | 549 | 4,000 |
2007/08/06 | 541 | 548 | 540 | 546 | 13,000 |
2007/08/03 | 541 | 542 | 538 | 540 | 11,000 |
2007/08/02 | 542 | 542 | 537 | 537 | 12,000 |
2007/08/01 | 536 | 540 | 531 | 536 | 12,000 |
2007/07/31 | 538 | 538 | 536 | 537 | 6,000 |
2007/07/30 | 542 | 542 | 531 | 538 | 14,000 |
2007/07/27 | 540 | 541 | 535 | 536 | 39,000 |
2007/07/26 | 544 | 545 | 543 | 543 | 11,000 |
2007/07/25 | 538 | 545 | 536 | 537 | 21,000 |
2007/07/24 | 542 | 545 | 542 | 543 | 7,000 |
2007/07/23 | 544 | 544 | 544 | 544 | 1,000 |
2007/07/20 | 546 | 546 | 542 | 542 | 5,000 |
2007/07/19 | 537 | 546 | 537 | 546 | 13,000 |
2007/07/18 | 543 | 543 | 538 | 538 | 5,000 |
2007/07/17 | 540 | 544 | 540 | 540 | 10,000 |
2007/07/13 | 540 | 544 | 539 | 544 | 9,000 |
2007/07/12 | 545 | 545 | 539 | 540 | 13,000 |
2007/07/11 | 540 | 545 | 537 | 545 | 12,000 |
2007/07/10 | 540 | 542 | 540 | 542 | 7,000 |
2007/07/09 | 540 | 541 | 540 | 540 | 10,000 |
2007/07/06 | 549 | 549 | 541 | 541 | 11,000 |
2007/07/05 | 550 | 550 | 549 | 549 | 3,000 |
2007/07/04 | 549 | 551 | 549 | 550 | 22,000 |
2007/07/03 | 540 | 545 | 538 | 542 | 28,000 |
2007/07/02 | 555 | 559 | 550 | 550 | 9,000 |
2007/06/29 | 541 | 548 | 538 | 548 | 19,000 |
2007/06/28 | 540 | 541 | 536 | 541 | 30,000 |
2007/06/27 | 539 | 541 | 538 | 539 | 20,000 |
2007/06/26 | 541 | 542 | 541 | 542 | 7,000 |
2007/06/25 | 550 | 550 | 541 | 541 | 13,000 |
2007/06/22 | 545 | 545 | 545 | 545 | 4,000 |
2007/06/21 | 541 | 548 | 541 | 546 | 9,000 |
2007/06/20 | 550 | 552 | 543 | 545 | 41,000 |
2007/06/19 | 548 | 554 | 548 | 551 | 13,000 |
2007/06/18 | 557 | 557 | 551 | 554 | 7,000 |
2007/06/15 | 544 | 548 | 544 | 548 | 7,000 |
2007/06/14 | 545 | 545 | 542 | 544 | 4,000 |
2007/06/13 | 559 | 559 | 544 | 545 | 14,000 |
2007/06/12 | 545 | 545 | 540 | 540 | 8,000 |
2007/06/11 | 543 | 552 | 543 | 544 | 8,000 |
2007/06/08 | 546 | 550 | 542 | 542 | 39,000 |
2007/06/07 | 544 | 545 | 544 | 545 | 8,000 |
2007/06/06 | 542 | 544 | 542 | 544 | 8,000 |
2007/06/05 | 548 | 550 | 544 | 550 | 15,000 |
2007/06/04 | 550 | 550 | 544 | 544 | 10,000 |
2007/06/01 | 559 | 559 | 544 | 544 | 15,000 |
2007/05/31 | 543 | 549 | 543 | 549 | 11,000 |
2007/05/30 | 543 | 550 | 543 | 543 | 13,000 |
2007/05/29 | 541 | 545 | 541 | 543 | 6,000 |
2007/05/28 | 531 | 542 | 531 | 541 | 50,000 |
2007/05/25 | 534 | 534 | 527 | 527 | 25,000 |
2007/05/24 | 534 | 534 | 534 | 534 | 2,000 |
2007/05/23 | 535 | 536 | 535 | 535 | 3,000 |
2007/05/22 | 534 | 536 | 530 | 535 | 13,000 |
2007/05/21 | 527 | 536 | 526 | 534 | 10,000 |
2007/05/18 | 550 | 550 | 525 | 525 | 39,000 |
2007/05/17 | 539 | 545 | 539 | 540 | 21,000 |
2007/05/16 | 553 | 553 | 500 | 524 | 74,000 |
2007/05/15 | 560 | 560 | 552 | 553 | 22,000 |
2007/05/14 | 563 | 563 | 561 | 561 | 10,000 |
2007/05/11 | 567 | 567 | 561 | 563 | 28,000 |
2007/05/10 | 569 | 569 | 566 | 566 | 6,000 |
2007/05/09 | 560 | 569 | 560 | 569 | 25,000 |
2007/05/08 | 561 | 561 | 557 | 558 | 20,000 |
2007/05/07 | 567 | 567 | 567 | 567 | 9,000 |
2007/05/02 | 554 | 557 | 552 | 557 | 7,000 |
2007/05/01 | 562 | 562 | 553 | 553 | 20,000 |
2007/04/27 | 552 | 553 | 552 | 552 | 23,000 |
2007/04/26 | 551 | 556 | 551 | 553 | 12,000 |
2007/04/25 | 550 | 552 | 549 | 550 | 12,000 |
2007/04/24 | 550 | 553 | 550 | 553 | 36,000 |
2007/04/23 | 566 | 566 | 559 | 560 | 8,000 |
2007/04/20 | 556 | 563 | 556 | 561 | 7,000 |
2007/04/19 | 566 | 568 | 558 | 558 | 13,000 |
2007/04/18 | 561 | 566 | 561 | 566 | 6,000 |
2007/04/17 | 575 | 575 | 560 | 562 | 19,000 |
2007/04/16 | 565 | 582 | 565 | 570 | 14,000 |
2007/04/13 | 561 | 562 | 561 | 561 | 11,000 |
2007/04/12 | 580 | 580 | 561 | 561 | 9,000 |
2007/04/11 | 571 | 576 | 570 | 570 | 16,000 |
2007/04/10 | 571 | 571 | 571 | 571 | 5,000 |
2007/04/09 | 559 | 562 | 555 | 561 | 22,000 |
2007/04/06 | 556 | 559 | 550 | 553 | 27,000 |
2007/04/05 | 570 | 570 | 565 | 565 | 17,000 |
2007/04/04 | 563 | 568 | 563 | 568 | 18,000 |
2007/04/03 | 554 | 556 | 553 | 554 | 11,000 |
2007/04/02 | 566 | 570 | 550 | 553 | 29,000 |
2007/03/30 | 568 | 568 | 564 | 564 | 10,000 |
2007/03/29 | 570 | 572 | 569 | 570 | 20,000 |
2007/03/28 | 586 | 586 | 570 | 571 | 28,000 |
2007/03/27 | 588 | 588 | 580 | 585 | 29,000 |
2007/03/26 | 604 | 608 | 603 | 603 | 31,000 |
2007/03/23 | 596 | 605 | 596 | 602 | 91,000 |
2007/03/22 | 606 | 615 | 606 | 615 | 20,000 |
2007/03/20 | 606 | 607 | 602 | 602 | 15,000 |
2007/03/19 | 603 | 603 | 601 | 601 | 10,000 |
2007/03/16 | 607 | 607 | 599 | 599 | 20,000 |
2007/03/15 | 602 | 610 | 601 | 602 | 22,000 |
2007/03/14 | 603 | 609 | 599 | 599 | 23,000 |
2007/03/13 | 610 | 610 | 600 | 602 | 15,000 |
2007/03/12 | 609 | 609 | 601 | 604 | 11,000 |
2007/03/09 | 600 | 606 | 600 | 603 | 79,000 |
2007/03/08 | 607 | 614 | 607 | 614 | 8,000 |
2007/03/07 | 606 | 610 | 606 | 607 | 23,000 |
2007/03/06 | 594 | 606 | 594 | 606 | 18,000 |
2007/03/05 | 616 | 616 | 606 | 608 | 46,000 |
2007/03/02 | 615 | 619 | 615 | 616 | 19,000 |
2007/03/01 | 619 | 619 | 613 | 618 | 19,000 |
2007/02/28 | 620 | 624 | 610 | 623 | 74,000 |
2007/02/27 | 632 | 636 | 628 | 632 | 55,000 |
2007/02/26 | 633 | 634 | 630 | 634 | 25,000 |
2007/02/23 | 614 | 624 | 614 | 624 | 32,000 |
2007/02/22 | 605 | 611 | 605 | 611 | 17,000 |
2007/02/21 | 606 | 610 | 606 | 610 | 8,000 |
2007/02/20 | 616 | 616 | 606 | 610 | 24,000 |
2007/02/19 | 611 | 614 | 611 | 614 | 19,000 |
2007/02/16 | 610 | 615 | 608 | 608 | 50,000 |
2007/02/15 | 602 | 608 | 602 | 606 | 32,000 |
2007/02/14 | 597 | 600 | 595 | 599 | 36,000 |
2007/02/13 | 596 | 599 | 594 | 594 | 12,000 |
2007/02/09 | 588 | 597 | 588 | 595 | 23,000 |
2007/02/08 | 598 | 598 | 589 | 589 | 31,000 |
2007/02/07 | 588 | 595 | 585 | 590 | 51,000 |
2007/02/06 | 588 | 588 | 586 | 587 | 12,000 |
2007/02/05 | 589 | 589 | 581 | 584 | 24,000 |
2007/02/02 | 579 | 589 | 579 | 588 | 39,000 |
2007/02/01 | 571 | 578 | 570 | 578 | 26,000 |
2007/01/31 | 579 | 579 | 570 | 570 | 20,000 |
2007/01/30 | 574 | 579 | 574 | 576 | 31,000 |
2007/01/29 | 571 | 572 | 569 | 572 | 22,000 |
2007/01/26 | 555 | 572 | 552 | 559 | 33,000 |
2007/01/25 | 557 | 560 | 556 | 556 | 15,000 |
2007/01/24 | 554 | 555 | 552 | 555 | 10,000 |
2007/01/23 | 550 | 553 | 550 | 551 | 12,000 |
2007/01/22 | 549 | 552 | 549 | 550 | 12,000 |
2007/01/19 | 547 | 549 | 546 | 549 | 9,000 |
2007/01/18 | 546 | 548 | 546 | 548 | 9,000 |
2007/01/17 | 548 | 548 | 543 | 545 | 17,000 |
2007/01/16 | 544 | 546 | 544 | 546 | 7,000 |
2007/01/15 | 544 | 547 | 544 | 547 | 7,000 |
2007/01/12 | 546 | 546 | 542 | 544 | 10,000 |
2007/01/11 | 545 | 547 | 542 | 542 | 12,000 |
2007/01/10 | 545 | 546 | 541 | 541 | 18,000 |
2007/01/09 | 548 | 549 | 544 | 549 | 7,000 |
2007/01/05 | 553 | 560 | 543 | 543 | 16,000 |
2007/01/04 | 545 | 562 | 545 | 553 | 7,000 |