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 |
---|---|---|---|---|---|
2011/12/30 | 415 | 415 | 412 | 415 | 3,000 |
2011/12/29 | 412 | 412 | 412 | 412 | 2,000 |
2011/12/28 | 417 | 417 | 412 | 412 | 16,000 |
2011/12/27 | 421 | 422 | 413 | 417 | 16,000 |
2011/12/26 | 420 | 423 | 419 | 419 | 9,000 |
2011/12/22 | 416 | 417 | 416 | 417 | 2,000 |
2011/12/21 | 411 | 415 | 411 | 415 | 4,000 |
2011/12/20 | 414 | 414 | 411 | 411 | 7,000 |
2011/12/19 | 413 | 415 | 410 | 414 | 13,000 |
2011/12/16 | 414 | 414 | 411 | 411 | 2,000 |
2011/12/15 | 412 | 415 | 412 | 415 | 5,000 |
2011/12/14 | 417 | 418 | 413 | 414 | 4,000 |
2011/12/13 | 411 | 418 | 411 | 418 | 5,000 |
2011/12/12 | 417 | 417 | 413 | 414 | 9,000 |
2011/12/09 | 409 | 413 | 409 | 413 | 27,000 |
2011/12/08 | 408 | 414 | 408 | 414 | 8,000 |
2011/12/07 | 406 | 412 | 406 | 408 | 8,000 |
2011/12/06 | 415 | 415 | 410 | 410 | 28,000 |
2011/12/05 | 413 | 413 | 410 | 413 | 5,000 |
2011/12/02 | 412 | 412 | 412 | 412 | 3,000 |
2011/12/01 | 415 | 415 | 412 | 412 | 8,000 |
2011/11/30 | 410 | 411 | 409 | 409 | 5,000 |
2011/11/29 | 410 | 413 | 407 | 413 | 9,000 |
2011/11/28 | 409 | 409 | 406 | 406 | 15,000 |
2011/11/25 | 406 | 406 | 406 | 406 | 7,000 |
2011/11/24 | 403 | 404 | 400 | 400 | 18,000 |
2011/11/22 | 401 | 403 | 401 | 403 | 19,000 |
2011/11/21 | 401 | 401 | 401 | 401 | 1,000 |
2011/11/18 | 401 | 404 | 401 | 401 | 6,000 |
2011/11/17 | 406 | 406 | 401 | 401 | 14,000 |
2011/11/16 | 403 | 405 | 402 | 405 | 3,000 |
2011/11/15 | 402 | 405 | 402 | 403 | 7,000 |
2011/11/14 | 404 | 406 | 400 | 402 | 24,000 |
2011/11/11 | 401 | 406 | 401 | 406 | 6,000 |
2011/11/10 | 401 | 405 | 401 | 401 | 12,000 |
2011/11/09 | 408 | 408 | 407 | 407 | 3,000 |
2011/11/08 | 405 | 408 | 405 | 408 | 5,000 |
2011/11/07 | 409 | 409 | 405 | 408 | 8,000 |
2011/11/04 | 410 | 410 | 409 | 409 | 2,000 |
2011/11/02 | 406 | 410 | 403 | 410 | 21,000 |
2011/11/01 | 409 | 409 | 407 | 407 | 5,000 |
2011/10/31 | 410 | 414 | 408 | 409 | 22,000 |
2011/10/28 | 419 | 421 | 413 | 413 | 27,000 |
2011/10/27 | 408 | 415 | 408 | 415 | 16,000 |
2011/10/26 | 410 | 413 | 406 | 413 | 6,000 |
2011/10/25 | 411 | 411 | 409 | 410 | 10,000 |
2011/10/24 | 417 | 417 | 410 | 410 | 4,000 |
2011/10/21 | 412 | 415 | 412 | 415 | 4,000 |
2011/10/20 | 423 | 424 | 410 | 412 | 22,000 |
2011/10/19 | 432 | 432 | 431 | 431 | 2,000 |
2011/10/18 | 430 | 431 | 424 | 428 | 17,000 |
2011/10/17 | 430 | 430 | 428 | 430 | 12,000 |
2011/10/14 | 424 | 428 | 424 | 425 | 7,000 |
2011/10/13 | 431 | 431 | 425 | 425 | 7,000 |
2011/10/12 | 426 | 430 | 426 | 430 | 14,000 |
2011/10/11 | 424 | 426 | 424 | 424 | 9,000 |
2011/10/07 | 426 | 426 | 418 | 421 | 10,000 |
2011/10/06 | 425 | 426 | 422 | 426 | 9,000 |
2011/10/05 | 423 | 425 | 417 | 425 | 13,000 |
2011/10/04 | 413 | 420 | 412 | 420 | 15,000 |
2011/10/03 | 425 | 425 | 408 | 413 | 16,000 |
2011/09/30 | 427 | 430 | 424 | 426 | 24,000 |
2011/09/29 | 426 | 428 | 426 | 428 | 20,000 |
2011/09/28 | 428 | 428 | 426 | 428 | 55,000 |
2011/09/27 | 424 | 426 | 418 | 426 | 154,000 |
2011/09/26 | 421 | 423 | 420 | 423 | 18,000 |
2011/09/22 | 421 | 421 | 420 | 421 | 7,000 |
2011/09/21 | 421 | 422 | 420 | 421 | 6,000 |
2011/09/20 | 421 | 421 | 417 | 420 | 65,000 |
2011/09/16 | 423 | 425 | 422 | 424 | 14,000 |
2011/09/15 | 420 | 423 | 420 | 422 | 18,000 |
2011/09/14 | 419 | 420 | 417 | 417 | 14,000 |
2011/09/13 | 416 | 416 | 411 | 416 | 7,000 |
2011/09/12 | 413 | 413 | 411 | 411 | 58,000 |
2011/09/09 | 412 | 420 | 412 | 419 | 47,000 |
2011/09/08 | 415 | 416 | 414 | 416 | 7,000 |
2011/09/07 | 413 | 417 | 413 | 417 | 8,000 |
2011/09/06 | 411 | 414 | 411 | 413 | 10,000 |
2011/09/05 | 411 | 411 | 411 | 411 | 2,000 |
2011/09/02 | 413 | 414 | 413 | 413 | 9,000 |
2011/09/01 | 417 | 417 | 410 | 410 | 15,000 |
2011/08/31 | 413 | 413 | 413 | 413 | 11,000 |
2011/08/30 | 417 | 419 | 417 | 418 | 9,000 |
2011/08/29 | 416 | 417 | 416 | 417 | 18,000 |
2011/08/26 | 412 | 415 | 410 | 415 | 10,000 |
2011/08/25 | 413 | 413 | 411 | 411 | 7,000 |
2011/08/24 | 410 | 412 | 410 | 412 | 9,000 |
2011/08/23 | 409 | 411 | 406 | 409 | 12,000 |
2011/08/22 | 405 | 405 | 405 | 405 | 11,000 |
2011/08/19 | 403 | 404 | 403 | 404 | 18,000 |
2011/08/18 | 407 | 407 | 404 | 405 | 8,000 |
2011/08/17 | 407 | 407 | 405 | 405 | 11,000 |
2011/08/16 | 404 | 405 | 403 | 403 | 9,000 |
2011/08/15 | 409 | 409 | 409 | 409 | 1,000 |
2011/08/12 | 406 | 406 | 406 | 406 | 1,000 |
2011/08/11 | 407 | 407 | 402 | 403 | 16,000 |
2011/08/10 | 405 | 409 | 405 | 407 | 4,000 |
2011/08/09 | 401 | 408 | 401 | 404 | 15,000 |
2011/08/08 | 404 | 405 | 401 | 405 | 12,000 |
2011/08/05 | 400 | 411 | 400 | 404 | 12,000 |
2011/08/04 | 405 | 408 | 403 | 403 | 5,000 |
2011/08/03 | 409 | 409 | 404 | 405 | 15,000 |
2011/08/02 | 412 | 412 | 409 | 409 | 8,000 |
2011/08/01 | 410 | 415 | 405 | 412 | 10,000 |
2011/07/29 | 418 | 418 | 410 | 411 | 19,000 |
2011/07/28 | 417 | 417 | 412 | 415 | 21,000 |
2011/07/27 | 411 | 420 | 410 | 416 | 37,000 |
2011/07/26 | 412 | 417 | 412 | 416 | 4,000 |
2011/07/25 | 412 | 412 | 412 | 412 | 1,000 |
2011/07/22 | 415 | 418 | 414 | 415 | 11,000 |
2011/07/21 | 415 | 415 | 415 | 415 | 2,000 |
2011/07/20 | 419 | 419 | 413 | 417 | 6,000 |
2011/07/19 | 416 | 417 | 415 | 417 | 10,000 |
2011/07/15 | 412 | 417 | 412 | 414 | 5,000 |
2011/07/14 | 415 | 417 | 415 | 417 | 4,000 |
2011/07/13 | 416 | 418 | 413 | 418 | 7,000 |
2011/07/12 | 417 | 417 | 412 | 417 | 6,000 |
2011/07/11 | 418 | 418 | 413 | 414 | 4,000 |
2011/07/08 | 416 | 418 | 416 | 417 | 6,000 |
2011/07/07 | 414 | 419 | 414 | 416 | 10,000 |
2011/07/06 | 419 | 419 | 414 | 419 | 7,000 |
2011/07/05 | 419 | 419 | 411 | 419 | 45,000 |
2011/07/04 | 405 | 411 | 405 | 411 | 16,000 |
2011/07/01 | 405 | 409 | 405 | 406 | 15,000 |
2011/06/30 | 404 | 404 | 401 | 401 | 9,000 |
2011/06/29 | 401 | 404 | 401 | 404 | 3,000 |
2011/06/28 | 403 | 403 | 401 | 401 | 15,000 |
2011/06/27 | 404 | 404 | 401 | 404 | 12,000 |
2011/06/24 | 400 | 404 | 400 | 404 | 6,000 |
2011/06/23 | 403 | 403 | 400 | 400 | 11,000 |
2011/06/22 | 405 | 405 | 400 | 402 | 11,000 |
2011/06/21 | 400 | 400 | 400 | 400 | 11,000 |
2011/06/20 | 399 | 399 | 399 | 399 | 3,000 |
2011/06/17 | 402 | 403 | 398 | 398 | 11,000 |
2011/06/16 | 401 | 403 | 398 | 398 | 7,000 |
2011/06/15 | 402 | 402 | 401 | 401 | 5,000 |
2011/06/14 | 400 | 401 | 400 | 401 | 4,000 |
2011/06/13 | 398 | 400 | 397 | 400 | 4,000 |
2011/06/10 | 400 | 403 | 400 | 401 | 33,000 |
2011/06/09 | 400 | 400 | 399 | 399 | 10,000 |
2011/06/08 | 395 | 400 | 395 | 399 | 7,000 |
2011/06/07 | 395 | 397 | 394 | 395 | 13,000 |
2011/06/06 | 399 | 399 | 395 | 395 | 6,000 |
2011/06/03 | 399 | 399 | 398 | 398 | 8,000 |
2011/06/02 | 395 | 400 | 394 | 398 | 24,000 |
2011/06/01 | 400 | 400 | 398 | 398 | 36,000 |
2011/05/31 | 402 | 402 | 401 | 401 | 15,000 |
2011/05/30 | 403 | 404 | 401 | 402 | 31,000 |
2011/05/27 | 401 | 402 | 401 | 402 | 8,000 |
2011/05/26 | 401 | 402 | 401 | 401 | 8,000 |
2011/05/25 | 401 | 401 | 400 | 400 | 4,000 |
2011/05/24 | 400 | 401 | 400 | 401 | 15,000 |
2011/05/23 | 401 | 401 | 400 | 400 | 7,000 |
2011/05/20 | 401 | 402 | 401 | 401 | 6,000 |
2011/05/19 | 402 | 409 | 401 | 403 | 22,000 |
2011/05/18 | 402 | 402 | 401 | 401 | 3,000 |
2011/05/17 | 402 | 410 | 400 | 401 | 30,000 |
2011/05/16 | 400 | 402 | 400 | 402 | 9,000 |
2011/05/13 | 403 | 404 | 401 | 401 | 12,000 |
2011/05/12 | 401 | 410 | 401 | 404 | 16,000 |
2011/05/11 | 405 | 405 | 401 | 403 | 15,000 |
2011/05/10 | 403 | 404 | 403 | 404 | 9,000 |
2011/05/09 | 403 | 410 | 401 | 405 | 29,000 |
2011/05/06 | 408 | 408 | 402 | 402 | 24,000 |
2011/05/02 | 406 | 408 | 405 | 408 | 7,000 |
2011/04/28 | 409 | 409 | 402 | 403 | 29,000 |
2011/04/27 | 403 | 404 | 402 | 402 | 11,000 |
2011/04/26 | 405 | 405 | 400 | 400 | 17,000 |
2011/04/25 | 405 | 410 | 405 | 405 | 21,000 |
2011/04/22 | 408 | 410 | 407 | 407 | 12,000 |
2011/04/21 | 409 | 409 | 408 | 408 | 6,000 |
2011/04/20 | 412 | 412 | 409 | 409 | 9,000 |
2011/04/19 | 412 | 417 | 412 | 416 | 21,000 |
2011/04/18 | 412 | 415 | 411 | 413 | 13,000 |
2011/04/15 | 410 | 410 | 410 | 410 | 2,000 |
2011/04/14 | 405 | 415 | 405 | 412 | 20,000 |
2011/04/13 | 404 | 408 | 404 | 405 | 7,000 |
2011/04/12 | 413 | 414 | 405 | 406 | 20,000 |
2011/04/11 | 418 | 418 | 414 | 415 | 7,000 |
2011/04/08 | 413 | 417 | 408 | 417 | 19,000 |
2011/04/07 | 403 | 415 | 403 | 413 | 14,000 |
2011/04/06 | 401 | 406 | 401 | 403 | 6,000 |
2011/04/05 | 406 | 406 | 389 | 404 | 48,000 |
2011/04/04 | 422 | 422 | 408 | 409 | 32,000 |
2011/04/01 | 422 | 422 | 420 | 420 | 4,000 |
2011/03/31 | 430 | 430 | 419 | 426 | 18,000 |
2011/03/30 | 431 | 434 | 430 | 433 | 25,000 |
2011/03/29 | 420 | 437 | 420 | 433 | 40,000 |
2011/03/28 | 429 | 429 | 420 | 422 | 52,000 |
2011/03/25 | 430 | 430 | 424 | 425 | 45,000 |
2011/03/24 | 431 | 431 | 422 | 422 | 14,000 |
2011/03/23 | 433 | 433 | 425 | 425 | 23,000 |
2011/03/22 | 431 | 431 | 415 | 427 | 13,000 |
2011/03/18 | 415 | 423 | 407 | 423 | 26,000 |
2011/03/17 | 405 | 408 | 401 | 407 | 31,000 |
2011/03/16 | 400 | 408 | 400 | 406 | 26,000 |
2011/03/15 | 411 | 411 | 400 | 401 | 58,000 |
2011/03/14 | 412 | 420 | 401 | 412 | 33,000 |
2011/03/11 | 421 | 428 | 420 | 420 | 63,000 |
2011/03/10 | 423 | 426 | 421 | 421 | 16,000 |
2011/03/09 | 421 | 422 | 420 | 420 | 9,000 |
2011/03/08 | 423 | 423 | 420 | 420 | 12,000 |
2011/03/07 | 425 | 426 | 421 | 421 | 16,000 |
2011/03/04 | 426 | 426 | 424 | 424 | 5,000 |
2011/03/03 | 422 | 425 | 420 | 425 | 14,000 |
2011/03/02 | 427 | 428 | 422 | 422 | 18,000 |
2011/03/01 | 429 | 430 | 425 | 427 | 18,000 |
2011/02/28 | 432 | 432 | 432 | 432 | 20,000 |
2011/02/25 | 424 | 427 | 424 | 427 | 14,000 |
2011/02/24 | 431 | 431 | 429 | 429 | 8,000 |
2011/02/23 | 435 | 438 | 432 | 432 | 16,000 |
2011/02/22 | 433 | 438 | 433 | 436 | 11,000 |
2011/02/21 | 430 | 433 | 430 | 431 | 8,000 |
2011/02/18 | 432 | 432 | 429 | 429 | 4,000 |
2011/02/17 | 431 | 431 | 429 | 431 | 13,000 |
2011/02/16 | 425 | 432 | 425 | 432 | 11,000 |
2011/02/15 | 424 | 429 | 424 | 425 | 11,000 |
2011/02/14 | 423 | 423 | 421 | 421 | 7,000 |
2011/02/10 | 418 | 418 | 417 | 418 | 5,000 |
2011/02/09 | 419 | 419 | 417 | 418 | 8,000 |
2011/02/08 | 419 | 419 | 414 | 414 | 7,000 |
2011/02/07 | 413 | 415 | 413 | 415 | 4,000 |
2011/02/04 | 416 | 416 | 414 | 415 | 8,000 |
2011/02/03 | 412 | 414 | 410 | 414 | 21,000 |
2011/02/02 | 415 | 415 | 411 | 414 | 20,000 |
2011/02/01 | 420 | 420 | 415 | 415 | 18,000 |
2011/01/31 | 421 | 422 | 421 | 422 | 12,000 |
2011/01/28 | 425 | 425 | 421 | 421 | 19,000 |
2011/01/27 | 420 | 424 | 420 | 424 | 9,000 |
2011/01/26 | 424 | 424 | 423 | 423 | 10,000 |
2011/01/25 | 422 | 427 | 421 | 427 | 6,000 |
2011/01/24 | 428 | 428 | 422 | 422 | 14,000 |
2011/01/21 | 419 | 426 | 418 | 426 | 22,000 |
2011/01/20 | 426 | 426 | 418 | 419 | 9,000 |
2011/01/19 | 424 | 424 | 424 | 424 | 5,000 |
2011/01/18 | 416 | 417 | 416 | 417 | 3,000 |
2011/01/17 | 424 | 424 | 416 | 416 | 11,000 |
2011/01/14 | 413 | 425 | 413 | 419 | 21,000 |
2011/01/13 | 417 | 417 | 415 | 415 | 7,000 |
2011/01/12 | 411 | 417 | 411 | 416 | 23,000 |
2011/01/11 | 409 | 412 | 405 | 411 | 27,000 |
2011/01/07 | 405 | 408 | 405 | 406 | 11,000 |
2011/01/06 | 403 | 404 | 403 | 403 | 5,000 |
2011/01/05 | 400 | 402 | 400 | 402 | 4,000 |
2011/01/04 | 402 | 402 | 399 | 400 | 40,000 |