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 |
---|---|---|---|---|---|
2009/12/30 | 516 | 516 | 512 | 512 | 11,000 |
2009/12/29 | 518 | 518 | 515 | 516 | 11,000 |
2009/12/28 | 522 | 522 | 515 | 515 | 17,000 |
2009/12/25 | 518 | 520 | 518 | 520 | 6,000 |
2009/12/24 | 526 | 526 | 518 | 518 | 12,000 |
2009/12/22 | 521 | 524 | 518 | 518 | 27,000 |
2009/12/21 | 525 | 525 | 519 | 519 | 5,000 |
2009/12/18 | 525 | 525 | 521 | 521 | 15,000 |
2009/12/17 | 532 | 533 | 522 | 525 | 13,000 |
2009/12/16 | 524 | 534 | 524 | 534 | 10,000 |
2009/12/15 | 523 | 524 | 523 | 524 | 8,000 |
2009/12/14 | 535 | 535 | 528 | 529 | 13,000 |
2009/12/11 | 535 | 535 | 532 | 532 | 24,000 |
2009/12/10 | 534 | 534 | 534 | 534 | 5,000 |
2009/12/09 | 533 | 535 | 533 | 535 | 7,000 |
2009/12/08 | 528 | 534 | 528 | 531 | 7,000 |
2009/12/07 | 531 | 537 | 526 | 535 | 23,000 |
2009/12/04 | 541 | 541 | 531 | 531 | 18,000 |
2009/12/03 | 528 | 543 | 528 | 543 | 21,000 |
2009/12/02 | 525 | 533 | 525 | 528 | 9,000 |
2009/12/01 | 530 | 534 | 525 | 534 | 19,000 |
2009/11/30 | 520 | 529 | 517 | 529 | 31,000 |
2009/11/27 | 517 | 517 | 510 | 514 | 5,000 |
2009/11/26 | 510 | 510 | 510 | 510 | 2,000 |
2009/11/25 | 516 | 516 | 513 | 513 | 7,000 |
2009/11/24 | 518 | 521 | 515 | 515 | 14,000 |
2009/11/20 | 520 | 522 | 516 | 518 | 11,000 |
2009/11/19 | 518 | 519 | 518 | 519 | 4,000 |
2009/11/18 | 516 | 519 | 516 | 519 | 10,000 |
2009/11/17 | 518 | 519 | 514 | 519 | 16,000 |
2009/11/16 | 518 | 518 | 511 | 513 | 11,000 |
2009/11/13 | 515 | 515 | 513 | 515 | 10,000 |
2009/11/12 | 517 | 520 | 516 | 516 | 9,000 |
2009/11/11 | 524 | 524 | 521 | 521 | 6,000 |
2009/11/10 | 519 | 525 | 519 | 525 | 11,000 |
2009/11/09 | 524 | 524 | 516 | 516 | 6,000 |
2009/11/06 | 522 | 522 | 515 | 521 | 8,000 |
2009/11/05 | 523 | 523 | 521 | 521 | 9,000 |
2009/11/04 | 517 | 520 | 510 | 520 | 5,000 |
2009/11/02 | 512 | 516 | 512 | 516 | 12,000 |
2009/10/30 | 521 | 521 | 514 | 519 | 12,000 |
2009/10/29 | 527 | 527 | 521 | 521 | 18,000 |
2009/10/28 | 529 | 530 | 523 | 528 | 24,000 |
2009/10/27 | 525 | 528 | 523 | 528 | 22,000 |
2009/10/26 | 530 | 530 | 521 | 527 | 38,000 |
2009/10/23 | 528 | 528 | 528 | 528 | 6,000 |
2009/10/22 | 526 | 528 | 523 | 528 | 10,000 |
2009/10/21 | 523 | 527 | 522 | 527 | 13,000 |
2009/10/20 | 528 | 530 | 528 | 528 | 12,000 |
2009/10/19 | 526 | 528 | 523 | 528 | 18,000 |
2009/10/16 | 525 | 527 | 524 | 527 | 10,000 |
2009/10/15 | 520 | 523 | 519 | 522 | 17,000 |
2009/10/14 | 527 | 527 | 522 | 527 | 17,000 |
2009/10/13 | 528 | 528 | 520 | 525 | 10,000 |
2009/10/09 | 523 | 526 | 523 | 526 | 5,000 |
2009/10/08 | 523 | 526 | 522 | 523 | 12,000 |
2009/10/07 | 519 | 522 | 515 | 522 | 10,000 |
2009/10/06 | 520 | 520 | 515 | 518 | 5,000 |
2009/10/05 | 520 | 521 | 520 | 521 | 11,000 |
2009/10/02 | 524 | 525 | 513 | 520 | 15,000 |
2009/10/01 | 516 | 516 | 515 | 515 | 9,000 |
2009/09/30 | 520 | 520 | 518 | 518 | 10,000 |
2009/09/29 | 521 | 526 | 520 | 520 | 13,000 |
2009/09/28 | 527 | 527 | 510 | 525 | 16,000 |
2009/09/25 | 512 | 521 | 512 | 519 | 15,000 |
2009/09/24 | 520 | 534 | 520 | 534 | 32,000 |
2009/09/18 | 531 | 531 | 524 | 524 | 38,000 |
2009/09/17 | 530 | 533 | 528 | 531 | 10,000 |
2009/09/16 | 531 | 534 | 528 | 529 | 16,000 |
2009/09/15 | 530 | 531 | 527 | 527 | 7,000 |
2009/09/14 | 535 | 535 | 526 | 529 | 16,000 |
2009/09/11 | 525 | 527 | 525 | 526 | 31,000 |
2009/09/10 | 534 | 534 | 534 | 534 | 8,000 |
2009/09/09 | 529 | 529 | 528 | 529 | 5,000 |
2009/09/08 | 535 | 535 | 524 | 524 | 10,000 |
2009/09/07 | 532 | 532 | 527 | 527 | 4,000 |
2009/09/04 | 522 | 523 | 522 | 522 | 7,000 |
2009/09/03 | 520 | 528 | 520 | 526 | 15,000 |
2009/09/02 | 532 | 542 | 524 | 526 | 17,000 |
2009/09/01 | 536 | 542 | 534 | 542 | 23,000 |
2009/08/31 | 531 | 531 | 523 | 529 | 9,000 |
2009/08/28 | 538 | 538 | 527 | 531 | 12,000 |
2009/08/27 | 529 | 529 | 525 | 525 | 14,000 |
2009/08/26 | 528 | 530 | 528 | 530 | 17,000 |
2009/08/25 | 528 | 529 | 526 | 526 | 7,000 |
2009/08/24 | 528 | 529 | 527 | 528 | 15,000 |
2009/08/21 | 525 | 529 | 524 | 524 | 14,000 |
2009/08/20 | 517 | 526 | 517 | 525 | 11,000 |
2009/08/19 | 522 | 522 | 517 | 517 | 5,000 |
2009/08/18 | 521 | 521 | 516 | 517 | 6,000 |
2009/08/17 | 526 | 526 | 520 | 524 | 14,000 |
2009/08/14 | 521 | 521 | 521 | 521 | 5,000 |
2009/08/13 | 515 | 518 | 515 | 518 | 6,000 |
2009/08/12 | 519 | 519 | 515 | 515 | 7,000 |
2009/08/11 | 518 | 518 | 518 | 518 | 3,000 |
2009/08/10 | 515 | 516 | 515 | 516 | 4,000 |
2009/08/07 | 512 | 514 | 512 | 514 | 5,000 |
2009/08/06 | 517 | 518 | 515 | 516 | 10,000 |
2009/08/05 | 523 | 524 | 514 | 524 | 15,000 |
2009/08/04 | 523 | 523 | 519 | 520 | 10,000 |
2009/08/03 | 519 | 520 | 517 | 520 | 4,000 |
2009/07/31 | 519 | 520 | 518 | 518 | 4,000 |
2009/07/30 | 524 | 524 | 518 | 523 | 5,000 |
2009/07/29 | 520 | 524 | 520 | 524 | 4,000 |
2009/07/28 | 523 | 523 | 517 | 517 | 7,000 |
2009/07/27 | 519 | 525 | 519 | 521 | 9,000 |
2009/07/24 | 518 | 522 | 511 | 518 | 14,000 |
2009/07/23 | 516 | 520 | 511 | 511 | 30,000 |
2009/07/22 | 518 | 518 | 514 | 515 | 8,000 |
2009/07/21 | 519 | 519 | 516 | 516 | 9,000 |
2009/07/17 | 514 | 514 | 513 | 513 | 7,000 |
2009/07/16 | 516 | 516 | 508 | 508 | 11,000 |
2009/07/15 | 511 | 512 | 509 | 509 | 11,000 |
2009/07/14 | 520 | 520 | 510 | 510 | 14,000 |
2009/07/13 | 516 | 516 | 515 | 515 | 6,000 |
2009/07/10 | 513 | 514 | 509 | 510 | 11,000 |
2009/07/09 | 511 | 514 | 507 | 507 | 9,000 |
2009/07/08 | 515 | 515 | 513 | 513 | 3,000 |
2009/07/07 | 516 | 516 | 514 | 515 | 19,000 |
2009/07/06 | 511 | 511 | 510 | 510 | 4,000 |
2009/07/03 | 509 | 509 | 506 | 507 | 11,000 |
2009/07/02 | 513 | 513 | 511 | 511 | 11,000 |
2009/07/01 | 512 | 513 | 512 | 512 | 3,000 |
2009/06/30 | 518 | 518 | 517 | 518 | 11,000 |
2009/06/29 | 515 | 517 | 515 | 516 | 9,000 |
2009/06/26 | 516 | 516 | 513 | 515 | 7,000 |
2009/06/25 | 515 | 515 | 510 | 513 | 11,000 |
2009/06/24 | 510 | 510 | 507 | 509 | 5,000 |
2009/06/23 | 512 | 515 | 507 | 508 | 15,000 |
2009/06/22 | 512 | 513 | 511 | 512 | 8,000 |
2009/06/19 | 510 | 512 | 510 | 512 | 7,000 |
2009/06/18 | 510 | 511 | 510 | 510 | 5,000 |
2009/06/17 | 514 | 516 | 511 | 511 | 6,000 |
2009/06/16 | 518 | 522 | 510 | 511 | 19,000 |
2009/06/15 | 511 | 523 | 511 | 523 | 11,000 |
2009/06/12 | 509 | 518 | 505 | 518 | 47,000 |
2009/06/10 | 514 | 514 | 510 | 511 | 6,000 |
2009/06/08 | 512 | 512 | 510 | 510 | 5,000 |
2009/06/05 | 508 | 508 | 508 | 508 | 2,000 |
2009/06/04 | 507 | 508 | 506 | 507 | 10,000 |
2009/06/03 | 506 | 506 | 506 | 506 | 6,000 |
2009/06/02 | 509 | 509 | 506 | 507 | 12,000 |
2009/06/01 | 507 | 507 | 505 | 507 | 14,000 |
2009/05/29 | 506 | 508 | 506 | 506 | 16,000 |
2009/05/28 | 507 | 513 | 507 | 510 | 19,000 |
2009/05/27 | 512 | 519 | 512 | 517 | 12,000 |
2009/05/26 | 512 | 512 | 506 | 511 | 15,000 |
2009/05/25 | 512 | 512 | 506 | 506 | 6,000 |
2009/05/22 | 512 | 512 | 507 | 507 | 2,000 |
2009/05/21 | 512 | 512 | 512 | 512 | 1,000 |
2009/05/20 | 512 | 512 | 512 | 512 | 1,000 |
2009/05/19 | 515 | 515 | 510 | 512 | 10,000 |
2009/05/18 | 515 | 516 | 514 | 514 | 16,000 |
2009/05/15 | 518 | 522 | 515 | 518 | 14,000 |
2009/05/14 | 517 | 523 | 515 | 515 | 17,000 |
2009/05/13 | 516 | 520 | 516 | 520 | 5,000 |
2009/05/12 | 523 | 525 | 522 | 522 | 6,000 |
2009/05/11 | 515 | 519 | 515 | 519 | 8,000 |
2009/05/08 | 517 | 521 | 517 | 521 | 6,000 |
2009/05/07 | 519 | 525 | 515 | 518 | 10,000 |
2009/05/01 | 520 | 520 | 518 | 518 | 6,000 |
2009/04/30 | 532 | 532 | 524 | 525 | 6,000 |
2009/04/28 | 523 | 527 | 520 | 527 | 16,000 |
2009/04/27 | 516 | 520 | 516 | 519 | 8,000 |
2009/04/24 | 511 | 513 | 510 | 510 | 7,000 |
2009/04/23 | 516 | 516 | 510 | 510 | 12,000 |
2009/04/22 | 526 | 526 | 513 | 514 | 6,000 |
2009/04/21 | 506 | 516 | 506 | 516 | 13,000 |
2009/04/20 | 526 | 526 | 522 | 524 | 3,000 |
2009/04/17 | 532 | 532 | 525 | 525 | 8,000 |
2009/04/16 | 520 | 523 | 520 | 523 | 8,000 |
2009/04/15 | 520 | 520 | 520 | 520 | 4,000 |
2009/04/14 | 524 | 527 | 522 | 523 | 13,000 |
2009/04/13 | 534 | 534 | 534 | 534 | 1,000 |
2009/04/09 | 534 | 534 | 525 | 534 | 5,000 |
2009/04/08 | 525 | 528 | 524 | 527 | 8,000 |
2009/04/07 | 533 | 533 | 523 | 523 | 7,000 |
2009/04/06 | 530 | 537 | 530 | 531 | 6,000 |
2009/04/03 | 538 | 538 | 531 | 533 | 11,000 |
2009/04/02 | 536 | 538 | 532 | 538 | 11,000 |
2009/04/01 | 530 | 538 | 530 | 537 | 9,000 |
2009/03/31 | 532 | 532 | 520 | 530 | 18,000 |
2009/03/30 | 534 | 540 | 534 | 539 | 22,000 |
2009/03/27 | 532 | 532 | 520 | 528 | 16,000 |
2009/03/26 | 536 | 537 | 525 | 532 | 15,000 |
2009/03/25 | 530 | 545 | 529 | 545 | 38,000 |
2009/03/24 | 524 | 535 | 521 | 532 | 38,000 |
2009/03/23 | 516 | 520 | 515 | 520 | 22,000 |
2009/03/19 | 520 | 520 | 518 | 518 | 5,000 |
2009/03/18 | 517 | 520 | 517 | 518 | 22,000 |
2009/03/17 | 519 | 519 | 518 | 519 | 18,000 |
2009/03/16 | 518 | 518 | 510 | 515 | 14,000 |
2009/03/13 | 507 | 517 | 503 | 516 | 42,000 |
2009/03/12 | 508 | 510 | 506 | 507 | 8,000 |
2009/03/11 | 512 | 512 | 507 | 507 | 10,000 |
2009/03/10 | 516 | 516 | 510 | 511 | 7,000 |
2009/03/09 | 514 | 516 | 510 | 515 | 10,000 |
2009/03/06 | 517 | 517 | 512 | 514 | 14,000 |
2009/03/05 | 519 | 519 | 512 | 519 | 19,000 |
2009/03/04 | 512 | 512 | 509 | 510 | 12,000 |
2009/03/03 | 513 | 513 | 513 | 513 | 1,000 |
2009/03/02 | 518 | 518 | 508 | 513 | 17,000 |
2009/02/27 | 505 | 519 | 505 | 519 | 15,000 |
2009/02/26 | 507 | 511 | 506 | 507 | 10,000 |
2009/02/25 | 508 | 511 | 506 | 510 | 7,000 |
2009/02/24 | 507 | 507 | 507 | 507 | 2,000 |
2009/02/23 | 509 | 511 | 506 | 506 | 7,000 |
2009/02/20 | 509 | 512 | 501 | 509 | 24,000 |
2009/02/19 | 506 | 510 | 506 | 510 | 6,000 |
2009/02/18 | 510 | 512 | 510 | 512 | 6,000 |
2009/02/17 | 519 | 519 | 512 | 512 | 8,000 |
2009/02/16 | 517 | 517 | 510 | 517 | 11,000 |
2009/02/13 | 510 | 510 | 509 | 510 | 6,000 |
2009/02/12 | 502 | 502 | 501 | 502 | 9,000 |
2009/02/10 | 516 | 516 | 501 | 501 | 10,000 |
2009/02/09 | 517 | 517 | 506 | 506 | 8,000 |
2009/02/06 | 518 | 518 | 517 | 517 | 2,000 |
2009/02/05 | 527 | 527 | 510 | 518 | 19,000 |
2009/02/04 | 514 | 520 | 510 | 520 | 18,000 |
2009/02/03 | 520 | 529 | 520 | 524 | 6,000 |
2009/02/02 | 519 | 519 | 519 | 519 | 2,000 |
2009/01/30 | 507 | 514 | 507 | 513 | 15,000 |
2009/01/29 | 520 | 520 | 510 | 515 | 11,000 |
2009/01/28 | 520 | 520 | 520 | 520 | 8,000 |
2009/01/27 | 518 | 520 | 517 | 518 | 19,000 |
2009/01/26 | 508 | 518 | 508 | 518 | 5,000 |
2009/01/23 | 508 | 508 | 508 | 508 | 3,000 |
2009/01/22 | 506 | 506 | 504 | 504 | 6,000 |
2009/01/21 | 506 | 509 | 505 | 506 | 17,000 |
2009/01/20 | 505 | 509 | 505 | 506 | 14,000 |
2009/01/19 | 530 | 533 | 510 | 511 | 32,000 |
2009/01/16 | 519 | 538 | 519 | 528 | 21,000 |
2009/01/15 | 518 | 523 | 506 | 519 | 13,000 |
2009/01/14 | 511 | 518 | 511 | 518 | 6,000 |
2009/01/13 | 516 | 516 | 510 | 510 | 20,000 |
2009/01/09 | 531 | 531 | 510 | 515 | 23,000 |
2009/01/08 | 533 | 533 | 520 | 531 | 17,000 |
2009/01/07 | 547 | 547 | 533 | 543 | 17,000 |
2009/01/06 | 549 | 549 | 549 | 549 | 1,000 |
2009/01/05 | 553 | 553 | 549 | 549 | 4,000 |