日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2010/12/30 406 406 398 401 86,000
2010/12/29 413 413 411 412 7,000
2010/12/28 410 413 410 413 16,000
2010/12/27 404 407 404 406 19,000
2010/12/24 407 410 404 405 26,000
2010/12/22 411 411 410 411 16,000
2010/12/21 411 412 409 410 21,000
2010/12/20 409 411 408 411 16,000
2010/12/17 408 412 408 409 36,000
2010/12/16 417 418 411 411 63,000
2010/12/15 417 419 417 419 27,000
2010/12/14 418 418 416 418 24,000
2010/12/13 418 420 417 418 28,000
2010/12/10 415 419 414 418 68,000
2010/12/09 416 418 415 418 11,000
2010/12/08 406 417 404 416 106,000
2010/12/07 409 409 401 402 62,000
2010/12/06 403 404 399 401 9,000
2010/12/03 400 401 399 401 21,000
2010/12/02 400 403 398 400 53,000
2010/12/01 402 402 398 399 32,000
2010/11/30 402 409 402 403 13,000
2010/11/29 410 410 404 408 41,000
2010/11/26 411 412 405 407 39,000
2010/11/25 419 419 411 411 17,000
2010/11/24 413 413 412 413 18,000
2010/11/22 412 418 412 416 4,000
2010/11/19 420 420 416 416 10,000
2010/11/18 419 419 419 419 4,000
2010/11/17 416 417 415 417 7,000
2010/11/16 420 420 413 413 13,000
2010/11/15 413 417 413 417 8,000
2010/11/12 413 413 413 413 1,000
2010/11/11 420 420 416 417 9,000
2010/11/10 411 420 411 420 4,000
2010/11/09 416 417 416 417 6,000
2010/11/08 414 416 414 416 11,000
2010/11/05 410 415 409 414 21,000
2010/11/04 404 408 401 406 16,000
2010/11/02 404 404 400 404 25,000
2010/11/01 405 410 405 410 20,000
2010/10/29 406 414 406 407 10,000
2010/10/28 419 419 402 406 59,000
2010/10/27 399 420 399 420 37,000
2010/10/26 406 408 399 402 10,000
2010/10/25 400 400 398 398 8,000
2010/10/22 398 400 398 400 8,000
2010/10/21 406 406 394 399 44,000
2010/10/20 416 416 410 410 6,000
2010/10/19 414 417 414 416 6,000
2010/10/18 412 416 412 416 15,000
2010/10/15 410 421 409 409 18,000
2010/10/14 410 413 410 412 16,000
2010/10/13 416 416 410 412 19,000
2010/10/12 421 422 416 417 27,000
2010/10/08 422 426 421 422 36,000
2010/10/07 427 427 422 425 30,000
2010/10/06 425 429 425 427 18,000
2010/10/05 420 427 420 426 32,000
2010/10/04 426 426 421 421 12,000
2010/10/01 435 435 424 426 28,000
2010/09/30 437 437 436 436 4,000
2010/09/29 434 437 434 435 17,000
2010/09/28 438 438 432 433 33,000
2010/09/27 425 439 425 439 101,000
2010/09/24 420 426 420 423 16,000
2010/09/22 421 424 420 420 14,000
2010/09/21 423 423 420 420 7,000
2010/09/17 424 426 423 423 24,000
2010/09/16 422 422 422 422 3,000
2010/09/15 418 422 418 421 24,000
2010/09/14 430 430 419 419 38,000
2010/09/13 430 440 426 431 25,000
2010/09/10 427 429 427 428 41,000
2010/09/09 424 426 424 426 10,000
2010/09/08 424 424 424 424 1,000
2010/09/07 422 423 422 423 4,000
2010/09/06 424 424 420 421 17,000
2010/09/03 418 421 411 420 27,000
2010/09/02 421 421 418 418 14,000
2010/09/01 415 426 410 421 69,000
2010/08/31 415 419 414 419 47,000
2010/08/30 417 430 414 416 48,000
2010/08/27 403 407 403 407 17,000
2010/08/26 405 406 401 406 33,000
2010/08/25 404 405 403 405 16,000
2010/08/24 404 405 404 405 16,000
2010/08/23 410 410 405 405 12,000
2010/08/20 410 410 410 410 5,000
2010/08/19 413 413 412 412 8,000
2010/08/18 413 413 411 412 14,000
2010/08/17 415 415 411 412 16,000
2010/08/16 405 406 405 406 36,000
2010/08/13 403 410 403 406 38,000
2010/08/12 418 420 405 411 57,000
2010/08/11 422 422 419 420 41,000
2010/08/10 423 425 422 423 18,000
2010/08/09 422 424 422 423 26,000
2010/08/06 422 423 421 423 19,000
2010/08/05 422 424 421 424 27,000
2010/08/04 429 429 422 424 44,000
2010/08/03 438 441 437 438 23,000
2010/08/02 442 442 439 439 22,000
2010/07/30 447 455 443 443 22,000
2010/07/29 451 452 443 444 37,000
2010/07/28 461 461 458 459 13,000
2010/07/27 464 464 450 460 19,000
2010/07/26 463 469 463 469 4,000
2010/07/23 454 462 454 462 22,000
2010/07/22 451 452 451 451 10,000
2010/07/21 467 467 442 451 30,000
2010/07/20 469 469 461 466 16,000
2010/07/16 477 477 468 468 13,000
2010/07/15 476 477 476 476 6,000
2010/07/14 478 479 475 478 12,000
2010/07/13 475 494 475 476 22,000
2010/07/12 0 0 0 480 0
2010/07/09 471 481 470 480 22,000
2010/07/08 474 475 472 472 15,000
2010/07/07 474 476 472 476 26,000
2010/07/06 483 483 475 482 31,000
2010/07/05 475 475 470 475 24,000
2010/07/02 477 478 477 477 14,000
2010/07/01 481 481 478 479 8,000
2010/06/30 483 483 480 481 6,000
2010/06/29 481 483 480 483 11,000
2010/06/28 483 484 480 480 22,000
2010/06/25 486 488 486 487 12,000
2010/06/24 485 489 485 489 3,000
2010/06/23 490 490 485 485 4,000
2010/06/22 493 493 493 493 6,000
2010/06/21 492 498 492 497 5,000
2010/06/18 494 496 494 496 6,000
2010/06/17 494 494 492 494 11,000
2010/06/16 491 491 491 491 4,000
2010/06/15 488 489 488 489 6,000
2010/06/14 485 487 485 486 5,000
2010/06/11 484 488 484 485 35,000
2010/06/10 487 487 481 484 6,000
2010/06/09 487 487 481 481 12,000
2010/06/08 479 486 479 483 15,000
2010/06/07 480 486 478 480 22,000
2010/06/04 483 483 481 483 10,000
2010/06/03 479 484 479 483 23,000
2010/06/02 480 481 478 478 14,000
2010/06/01 480 483 479 482 10,000
2010/05/31 482 487 482 482 19,000
2010/05/28 483 483 482 483 22,000
2010/05/27 482 483 480 482 30,000
2010/05/26 485 487 484 487 16,000
2010/05/25 489 489 484 485 19,000
2010/05/24 483 485 479 481 21,000
2010/05/21 488 490 487 487 15,000
2010/05/20 489 490 489 490 5,000
2010/05/19 492 494 491 494 27,000
2010/05/18 485 493 485 492 15,000
2010/05/17 488 496 488 489 27,000
2010/05/14 500 500 493 496 9,000
2010/05/13 499 500 499 500 18,000
2010/05/12 493 499 493 499 3,000
2010/05/11 488 491 488 491 20,000
2010/05/10 487 489 487 488 17,000
2010/05/07 490 490 488 488 18,000
2010/05/06 496 497 492 493 22,000
2010/04/30 496 497 496 496 14,000
2010/04/28 500 500 495 496 31,000
2010/04/27 497 500 497 500 17,000
2010/04/26 500 500 499 500 13,000
2010/04/23 498 502 498 499 13,000
2010/04/22 501 501 499 500 10,000
2010/04/21 502 503 500 503 20,000
2010/04/20 499 501 498 498 10,000
2010/04/19 501 501 499 499 13,000
2010/04/16 502 502 502 502 4,000
2010/04/15 502 502 499 502 11,000
2010/04/14 503 503 502 502 9,000
2010/04/13 501 501 500 501 10,000
2010/04/12 501 501 499 499 11,000
2010/04/09 499 501 499 501 11,000
2010/04/08 500 501 500 500 24,000
2010/04/07 500 501 500 500 11,000
2010/04/06 501 501 500 500 19,000
2010/04/05 501 502 501 501 11,000
2010/04/02 504 504 501 501 18,000
2010/04/01 502 502 501 501 16,000
2010/03/31 502 502 501 501 25,000
2010/03/30 500 501 499 501 19,000
2010/03/29 501 502 500 500 22,000
2010/03/26 500 506 500 505 53,000
2010/03/25 501 502 500 500 34,000
2010/03/24 501 501 501 501 18,000
2010/03/23 502 504 500 501 19,000
2010/03/19 501 504 501 502 25,000
2010/03/18 504 504 504 504 3,000
2010/03/17 505 505 501 503 15,000
2010/03/16 501 505 501 504 9,000
2010/03/15 502 503 502 503 8,000
2010/03/12 504 504 502 502 30,000
2010/03/11 503 504 503 504 7,000
2010/03/10 507 507 503 503 13,000
2010/03/09 505 507 505 507 2,000
2010/03/08 505 506 505 506 8,000
2010/03/05 501 506 500 506 20,000
2010/03/04 501 504 501 501 9,000
2010/03/03 503 503 500 501 21,000
2010/03/02 502 503 502 503 9,000
2010/03/01 503 505 502 504 19,000
2010/02/26 501 507 501 506 7,000
2010/02/25 502 506 502 506 6,000
2010/02/24 508 508 503 504 7,000
2010/02/23 510 510 500 502 14,000
2010/02/22 501 506 501 505 16,000
2010/02/19 502 503 501 501 13,000
2010/02/18 502 503 502 502 8,000
2010/02/17 502 509 501 502 25,000
2010/02/16 501 501 500 501 14,000
2010/02/15 501 502 501 502 13,000
2010/02/12 500 503 500 500 10,000
2010/02/10 500 502 500 500 15,000
2010/02/09 501 503 500 501 17,000
2010/02/08 510 510 500 500 17,000
2010/02/05 508 509 508 508 16,000
2010/02/04 511 512 509 509 6,000
2010/02/03 508 512 508 510 14,000
2010/02/02 511 511 509 510 11,000
2010/02/01 509 509 508 508 22,000
2010/01/29 510 512 509 509 19,000
2010/01/28 510 511 510 510 25,000
2010/01/27 513 513 510 510 19,000
2010/01/26 512 513 512 512 10,000
2010/01/25 512 515 512 512 11,000
2010/01/22 515 515 512 512 10,000
2010/01/21 512 519 512 514 16,000
2010/01/20 512 513 512 513 3,000
2010/01/19 512 513 512 512 5,000
2010/01/18 515 515 513 514 16,000
2010/01/15 514 515 513 515 19,000
2010/01/14 517 517 514 514 14,000
2010/01/13 513 514 512 512 9,000
2010/01/12 513 514 512 513 10,000
2010/01/08 513 517 513 514 22,000
2010/01/07 518 518 513 516 11,000
2010/01/06 514 518 514 518 11,000
2010/01/05 519 529 519 529 2,000
2010/01/04 512 516 512 516 6,000

このページの先頭へ