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 |
|---|---|---|---|---|---|
| 2008/12/30 | 521 | 548 | 521 | 548 | 17,000 |
| 2008/12/29 | 524 | 531 | 514 | 531 | 21,000 |
| 2008/12/26 | 514 | 514 | 512 | 514 | 6,000 |
| 2008/12/25 | 508 | 513 | 505 | 513 | 10,000 |
| 2008/12/24 | 524 | 534 | 507 | 507 | 15,000 |
| 2008/12/22 | 515 | 520 | 500 | 520 | 31,000 |
| 2008/12/19 | 535 | 536 | 515 | 515 | 16,000 |
| 2008/12/18 | 546 | 546 | 520 | 527 | 21,000 |
| 2008/12/17 | 558 | 558 | 538 | 546 | 21,000 |
| 2008/12/16 | 555 | 558 | 543 | 558 | 15,000 |
| 2008/12/15 | 565 | 565 | 555 | 565 | 28,000 |
| 2008/12/12 | 540 | 560 | 534 | 555 | 38,000 |
| 2008/12/11 | 558 | 567 | 535 | 561 | 45,000 |
| 2008/12/10 | 554 | 558 | 545 | 558 | 11,000 |
| 2008/12/09 | 579 | 579 | 551 | 555 | 32,000 |
| 2008/12/08 | 557 | 573 | 549 | 571 | 50,000 |
| 2008/12/05 | 549 | 549 | 535 | 548 | 39,000 |
| 2008/12/04 | 533 | 538 | 529 | 536 | 18,000 |
| 2008/12/03 | 536 | 543 | 536 | 542 | 19,000 |
| 2008/12/02 | 530 | 546 | 523 | 543 | 24,000 |
| 2008/12/01 | 555 | 555 | 541 | 548 | 40,000 |
| 2008/11/28 | 583 | 583 | 556 | 556 | 59,000 |
| 2008/11/27 | 572 | 582 | 572 | 582 | 72,000 |
| 2008/11/26 | 565 | 575 | 565 | 572 | 82,000 |
| 2008/11/25 | 558 | 565 | 558 | 565 | 84,000 |
| 2008/11/21 | 556 | 558 | 553 | 556 | 58,000 |
| 2008/11/20 | 550 | 559 | 547 | 559 | 64,000 |
| 2008/11/19 | 547 | 551 | 547 | 548 | 69,000 |
| 2008/11/18 | 529 | 546 | 528 | 546 | 56,000 |
| 2008/11/17 | 528 | 541 | 508 | 528 | 81,000 |
| 2008/11/14 | 517 | 529 | 517 | 528 | 45,000 |
| 2008/11/13 | 526 | 526 | 514 | 516 | 36,000 |
| 2008/11/12 | 508 | 526 | 508 | 526 | 23,000 |
| 2008/11/11 | 523 | 530 | 508 | 508 | 52,000 |
| 2008/11/10 | 520 | 525 | 516 | 523 | 41,000 |
| 2008/11/07 | 506 | 524 | 506 | 521 | 64,000 |
| 2008/11/06 | 506 | 518 | 498 | 498 | 37,000 |
| 2008/11/05 | 510 | 526 | 496 | 505 | 42,000 |
| 2008/11/04 | 490 | 510 | 490 | 510 | 40,000 |
| 2008/10/31 | 474 | 490 | 474 | 490 | 50,000 |
| 2008/10/30 | 472 | 474 | 460 | 469 | 30,000 |
| 2008/10/29 | 475 | 478 | 468 | 473 | 16,000 |
| 2008/10/28 | 440 | 455 | 432 | 455 | 26,000 |
| 2008/10/27 | 448 | 458 | 445 | 453 | 16,000 |
| 2008/10/24 | 463 | 467 | 450 | 453 | 14,000 |
| 2008/10/23 | 458 | 466 | 451 | 466 | 15,000 |
| 2008/10/22 | 464 | 467 | 460 | 463 | 10,000 |
| 2008/10/21 | 460 | 465 | 460 | 465 | 12,000 |
| 2008/10/20 | 459 | 460 | 450 | 460 | 40,000 |
| 2008/10/17 | 454 | 454 | 447 | 449 | 19,000 |
| 2008/10/16 | 444 | 445 | 435 | 436 | 17,000 |
| 2008/10/15 | 442 | 449 | 442 | 449 | 8,000 |
| 2008/10/14 | 436 | 441 | 435 | 441 | 15,000 |
| 2008/10/10 | 428 | 434 | 420 | 420 | 23,000 |
| 2008/10/09 | 434 | 455 | 427 | 427 | 36,000 |
| 2008/10/08 | 470 | 470 | 441 | 442 | 20,000 |
| 2008/10/07 | 479 | 479 | 470 | 470 | 21,000 |
| 2008/10/06 | 489 | 489 | 445 | 475 | 24,000 |
| 2008/10/03 | 484 | 490 | 484 | 490 | 9,000 |
| 2008/10/02 | 496 | 496 | 490 | 490 | 5,000 |
| 2008/10/01 | 493 | 494 | 488 | 493 | 16,000 |
| 2008/09/30 | 496 | 496 | 483 | 485 | 19,000 |
| 2008/09/29 | 499 | 500 | 490 | 498 | 24,000 |
| 2008/09/26 | 496 | 502 | 487 | 490 | 40,000 |
| 2008/09/25 | 505 | 505 | 502 | 502 | 8,000 |
| 2008/09/24 | 507 | 508 | 502 | 508 | 64,000 |
| 2008/09/22 | 508 | 510 | 505 | 508 | 31,000 |
| 2008/09/19 | 503 | 507 | 502 | 506 | 29,000 |
| 2008/09/18 | 493 | 504 | 493 | 503 | 14,000 |
| 2008/09/17 | 503 | 503 | 490 | 490 | 24,000 |
| 2008/09/16 | 495 | 501 | 495 | 501 | 20,000 |
| 2008/09/12 | 504 | 504 | 500 | 500 | 28,000 |
| 2008/09/11 | 506 | 506 | 497 | 497 | 13,000 |
| 2008/09/10 | 499 | 505 | 499 | 505 | 8,000 |
| 2008/09/09 | 501 | 501 | 500 | 501 | 3,000 |
| 2008/09/08 | 500 | 507 | 500 | 504 | 9,000 |
| 2008/09/05 | 500 | 501 | 496 | 499 | 13,000 |
| 2008/09/04 | 502 | 502 | 501 | 501 | 3,000 |
| 2008/09/03 | 497 | 499 | 496 | 497 | 8,000 |
| 2008/09/02 | 500 | 500 | 491 | 496 | 9,000 |
| 2008/09/01 | 507 | 507 | 490 | 495 | 16,000 |
| 2008/08/29 | 505 | 508 | 505 | 508 | 17,000 |
| 2008/08/28 | 505 | 505 | 500 | 503 | 13,000 |
| 2008/08/27 | 501 | 503 | 501 | 503 | 3,000 |
| 2008/08/26 | 496 | 501 | 496 | 501 | 5,000 |
| 2008/08/25 | 500 | 500 | 500 | 500 | 6,000 |
| 2008/08/22 | 499 | 499 | 498 | 499 | 4,000 |
| 2008/08/21 | 499 | 499 | 495 | 496 | 4,000 |
| 2008/08/20 | 490 | 495 | 490 | 495 | 13,000 |
| 2008/08/19 | 498 | 498 | 493 | 495 | 15,000 |
| 2008/08/18 | 502 | 505 | 502 | 502 | 16,000 |
| 2008/08/15 | 498 | 498 | 497 | 497 | 7,000 |
| 2008/08/14 | 496 | 498 | 493 | 493 | 8,000 |
| 2008/08/13 | 500 | 500 | 494 | 494 | 9,000 |
| 2008/08/12 | 506 | 506 | 500 | 500 | 4,000 |
| 2008/08/11 | 501 | 503 | 499 | 503 | 21,000 |
| 2008/08/08 | 507 | 507 | 500 | 506 | 8,000 |
| 2008/08/07 | 509 | 509 | 502 | 503 | 19,000 |
| 2008/08/06 | 505 | 508 | 505 | 508 | 17,000 |
| 2008/08/05 | 499 | 504 | 499 | 502 | 9,000 |
| 2008/08/04 | 500 | 501 | 499 | 499 | 12,000 |
| 2008/08/01 | 501 | 506 | 500 | 502 | 10,000 |
| 2008/07/31 | 498 | 502 | 498 | 501 | 18,000 |
| 2008/07/30 | 498 | 499 | 496 | 499 | 14,000 |
| 2008/07/29 | 495 | 496 | 484 | 484 | 33,000 |
| 2008/07/28 | 497 | 499 | 496 | 498 | 33,000 |
| 2008/07/25 | 497 | 503 | 497 | 501 | 7,000 |
| 2008/07/24 | 503 | 504 | 503 | 504 | 8,000 |
| 2008/07/23 | 501 | 504 | 496 | 504 | 20,000 |
| 2008/07/22 | 499 | 504 | 499 | 504 | 8,000 |
| 2008/07/18 | 499 | 500 | 498 | 498 | 6,000 |
| 2008/07/17 | 500 | 500 | 499 | 499 | 8,000 |
| 2008/07/16 | 502 | 502 | 499 | 502 | 7,000 |
| 2008/07/15 | 505 | 505 | 497 | 498 | 13,000 |
| 2008/07/14 | 498 | 504 | 498 | 500 | 18,000 |
| 2008/07/11 | 505 | 505 | 499 | 499 | 12,000 |
| 2008/07/10 | 503 | 504 | 501 | 501 | 6,000 |
| 2008/07/09 | 500 | 500 | 497 | 498 | 7,000 |
| 2008/07/08 | 496 | 500 | 496 | 499 | 6,000 |
| 2008/07/07 | 500 | 504 | 499 | 500 | 8,000 |
| 2008/07/04 | 504 | 506 | 501 | 506 | 5,000 |
| 2008/07/03 | 505 | 505 | 501 | 504 | 30,000 |
| 2008/07/02 | 500 | 501 | 496 | 497 | 13,000 |
| 2008/07/01 | 503 | 506 | 503 | 504 | 14,000 |
| 2008/06/30 | 508 | 508 | 495 | 502 | 21,000 |
| 2008/06/27 | 503 | 506 | 500 | 505 | 16,000 |
| 2008/06/26 | 500 | 507 | 500 | 507 | 10,000 |
| 2008/06/25 | 503 | 508 | 499 | 508 | 18,000 |
| 2008/06/24 | 500 | 501 | 500 | 501 | 3,000 |
| 2008/06/23 | 504 | 505 | 500 | 500 | 6,000 |
| 2008/06/20 | 505 | 508 | 503 | 504 | 11,000 |
| 2008/06/19 | 509 | 509 | 500 | 505 | 9,000 |
| 2008/06/18 | 502 | 509 | 502 | 508 | 9,000 |
| 2008/06/17 | 508 | 509 | 505 | 506 | 16,000 |
| 2008/06/16 | 507 | 508 | 505 | 506 | 8,000 |
| 2008/06/13 | 496 | 500 | 491 | 496 | 38,000 |
| 2008/06/12 | 500 | 507 | 495 | 507 | 38,000 |
| 2008/06/11 | 496 | 497 | 495 | 495 | 10,000 |
| 2008/06/10 | 500 | 500 | 496 | 497 | 10,000 |
| 2008/06/09 | 499 | 501 | 499 | 499 | 15,000 |
| 2008/06/06 | 501 | 505 | 500 | 500 | 10,000 |
| 2008/06/05 | 505 | 505 | 500 | 501 | 7,000 |
| 2008/06/04 | 502 | 502 | 498 | 502 | 6,000 |
| 2008/06/03 | 507 | 507 | 499 | 499 | 12,000 |
| 2008/06/02 | 503 | 507 | 499 | 507 | 14,000 |
| 2008/05/30 | 499 | 502 | 497 | 502 | 11,000 |
| 2008/05/29 | 500 | 500 | 496 | 497 | 15,000 |
| 2008/05/28 | 507 | 507 | 499 | 500 | 17,000 |
| 2008/05/27 | 498 | 502 | 498 | 502 | 5,000 |
| 2008/05/26 | 500 | 502 | 498 | 498 | 33,000 |
| 2008/05/23 | 509 | 509 | 504 | 504 | 13,000 |
| 2008/05/22 | 505 | 509 | 503 | 509 | 16,000 |
| 2008/05/21 | 516 | 517 | 508 | 509 | 15,000 |
| 2008/05/20 | 524 | 524 | 520 | 522 | 3,000 |
| 2008/05/19 | 525 | 525 | 520 | 524 | 15,000 |
| 2008/05/16 | 516 | 521 | 516 | 521 | 5,000 |
| 2008/05/15 | 515 | 522 | 515 | 522 | 11,000 |
| 2008/05/14 | 513 | 514 | 507 | 513 | 12,000 |
| 2008/05/13 | 517 | 517 | 507 | 512 | 13,000 |
| 2008/05/12 | 524 | 524 | 504 | 507 | 15,000 |
| 2008/05/09 | 508 | 524 | 508 | 524 | 62,000 |
| 2008/05/08 | 503 | 507 | 503 | 506 | 7,000 |
| 2008/05/07 | 508 | 508 | 503 | 503 | 9,000 |
| 2008/05/02 | 507 | 508 | 507 | 508 | 15,000 |
| 2008/05/01 | 504 | 504 | 504 | 504 | 1,000 |
| 2008/04/30 | 508 | 508 | 506 | 507 | 9,000 |
| 2008/04/28 | 506 | 508 | 499 | 508 | 24,000 |
| 2008/04/25 | 496 | 507 | 496 | 507 | 12,000 |
| 2008/04/24 | 488 | 496 | 488 | 491 | 20,000 |
| 2008/04/23 | 470 | 489 | 469 | 486 | 86,000 |
| 2008/04/22 | 505 | 505 | 500 | 500 | 47,000 |
| 2008/04/21 | 508 | 508 | 507 | 507 | 6,000 |
| 2008/04/18 | 508 | 508 | 507 | 508 | 8,000 |
| 2008/04/17 | 513 | 513 | 508 | 508 | 30,000 |
| 2008/04/16 | 515 | 515 | 513 | 513 | 4,000 |
| 2008/04/15 | 515 | 515 | 515 | 515 | 2,000 |
| 2008/04/14 | 526 | 526 | 516 | 521 | 6,000 |
| 2008/04/11 | 524 | 526 | 524 | 526 | 5,000 |
| 2008/04/10 | 520 | 520 | 514 | 516 | 3,000 |
| 2008/04/09 | 526 | 526 | 521 | 522 | 4,000 |
| 2008/04/08 | 529 | 529 | 525 | 525 | 6,000 |
| 2008/04/07 | 527 | 528 | 526 | 528 | 7,000 |
| 2008/04/04 | 527 | 527 | 524 | 527 | 3,000 |
| 2008/04/03 | 521 | 529 | 520 | 524 | 10,000 |
| 2008/04/02 | 530 | 533 | 528 | 530 | 10,000 |
| 2008/04/01 | 515 | 527 | 514 | 527 | 10,000 |
| 2008/03/31 | 515 | 515 | 512 | 515 | 7,000 |
| 2008/03/28 | 534 | 534 | 513 | 513 | 18,000 |
| 2008/03/27 | 521 | 526 | 519 | 526 | 10,000 |
| 2008/03/26 | 526 | 527 | 510 | 520 | 19,000 |
| 2008/03/25 | 537 | 537 | 524 | 527 | 41,000 |
| 2008/03/24 | 530 | 534 | 530 | 531 | 18,000 |
| 2008/03/21 | 517 | 527 | 517 | 524 | 25,000 |
| 2008/03/19 | 508 | 520 | 508 | 520 | 23,000 |
| 2008/03/18 | 507 | 508 | 506 | 507 | 14,000 |
| 2008/03/17 | 510 | 510 | 506 | 507 | 10,000 |
| 2008/03/14 | 505 | 507 | 505 | 506 | 46,000 |
| 2008/03/13 | 510 | 512 | 505 | 505 | 25,000 |
| 2008/03/12 | 515 | 515 | 508 | 509 | 10,000 |
| 2008/03/11 | 508 | 508 | 505 | 507 | 8,000 |
| 2008/03/10 | 513 | 513 | 509 | 509 | 4,000 |
| 2008/03/07 | 510 | 514 | 510 | 512 | 11,000 |
| 2008/03/06 | 515 | 515 | 510 | 513 | 13,000 |
| 2008/03/05 | 510 | 513 | 510 | 512 | 8,000 |
| 2008/03/04 | 514 | 515 | 510 | 510 | 11,000 |
| 2008/03/03 | 513 | 515 | 511 | 514 | 18,000 |
| 2008/02/29 | 519 | 519 | 514 | 514 | 12,000 |
| 2008/02/28 | 518 | 520 | 517 | 520 | 13,000 |
| 2008/02/27 | 514 | 516 | 513 | 515 | 11,000 |
| 2008/02/26 | 520 | 520 | 513 | 513 | 12,000 |
| 2008/02/25 | 514 | 516 | 513 | 516 | 9,000 |
| 2008/02/22 | 512 | 513 | 510 | 510 | 14,000 |
| 2008/02/21 | 513 | 520 | 513 | 518 | 18,000 |
| 2008/02/20 | 521 | 521 | 511 | 511 | 21,000 |
| 2008/02/19 | 523 | 523 | 521 | 521 | 16,000 |
| 2008/02/18 | 534 | 534 | 525 | 525 | 11,000 |
| 2008/02/15 | 521 | 531 | 521 | 528 | 14,000 |
| 2008/02/14 | 518 | 531 | 518 | 531 | 10,000 |
| 2008/02/13 | 522 | 525 | 518 | 518 | 10,000 |
| 2008/02/12 | 521 | 522 | 519 | 520 | 9,000 |
| 2008/02/08 | 516 | 522 | 516 | 521 | 8,000 |
| 2008/02/07 | 516 | 519 | 515 | 517 | 50,000 |
| 2008/02/06 | 519 | 529 | 519 | 529 | 15,000 |
| 2008/02/05 | 534 | 534 | 526 | 533 | 22,000 |
| 2008/02/04 | 527 | 534 | 527 | 534 | 11,000 |
| 2008/02/01 | 517 | 520 | 514 | 517 | 11,000 |
| 2008/01/31 | 514 | 516 | 508 | 516 | 27,000 |
| 2008/01/30 | 520 | 520 | 510 | 512 | 39,000 |
| 2008/01/29 | 519 | 520 | 519 | 520 | 7,000 |
| 2008/01/28 | 520 | 520 | 516 | 516 | 15,000 |
| 2008/01/25 | 519 | 524 | 519 | 524 | 20,000 |
| 2008/01/24 | 514 | 523 | 514 | 519 | 7,000 |
| 2008/01/23 | 514 | 517 | 510 | 516 | 11,000 |
| 2008/01/22 | 515 | 525 | 511 | 512 | 26,000 |
| 2008/01/21 | 530 | 535 | 524 | 524 | 10,000 |
| 2008/01/18 | 520 | 532 | 520 | 531 | 12,000 |
| 2008/01/17 | 528 | 532 | 526 | 527 | 36,000 |
| 2008/01/16 | 510 | 518 | 510 | 518 | 26,000 |
| 2008/01/15 | 520 | 532 | 517 | 518 | 23,000 |
| 2008/01/11 | 522 | 524 | 521 | 523 | 21,000 |
| 2008/01/10 | 528 | 528 | 525 | 527 | 13,000 |
| 2008/01/09 | 520 | 535 | 520 | 533 | 18,000 |
| 2008/01/08 | 515 | 527 | 515 | 523 | 25,000 |
| 2008/01/07 | 533 | 533 | 520 | 523 | 31,000 |
| 2008/01/04 | 544 | 544 | 533 | 533 | 8,000 |