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 |
---|---|---|---|---|---|
2014/12/30 | 585 | 585 | 576 | 577 | 14,000 |
2014/12/29 | 587 | 587 | 584 | 586 | 19,000 |
2014/12/26 | 575 | 586 | 575 | 586 | 12,000 |
2014/12/25 | 579 | 581 | 575 | 575 | 16,000 |
2014/12/24 | 574 | 574 | 570 | 573 | 13,000 |
2014/12/22 | 571 | 574 | 571 | 574 | 9,000 |
2014/12/19 | 568 | 575 | 568 | 571 | 13,000 |
2014/12/18 | 571 | 580 | 570 | 570 | 16,000 |
2014/12/17 | 569 | 570 | 567 | 567 | 18,000 |
2014/12/16 | 566 | 572 | 563 | 566 | 19,000 |
2014/12/15 | 580 | 580 | 569 | 569 | 18,000 |
2014/12/12 | 574 | 584 | 572 | 573 | 34,000 |
2014/12/11 | 575 | 575 | 561 | 568 | 19,000 |
2014/12/10 | 577 | 586 | 575 | 575 | 18,000 |
2014/12/09 | 586 | 586 | 583 | 583 | 14,000 |
2014/12/08 | 582 | 585 | 577 | 582 | 15,000 |
2014/12/05 | 586 | 588 | 582 | 583 | 29,000 |
2014/12/04 | 579 | 583 | 576 | 583 | 23,000 |
2014/12/03 | 576 | 577 | 576 | 577 | 10,000 |
2014/12/02 | 571 | 578 | 570 | 576 | 18,000 |
2014/12/01 | 565 | 575 | 565 | 575 | 17,000 |
2014/11/28 | 568 | 572 | 562 | 572 | 14,000 |
2014/11/27 | 561 | 569 | 561 | 567 | 18,000 |
2014/11/26 | 566 | 568 | 560 | 567 | 11,000 |
2014/11/25 | 578 | 578 | 571 | 571 | 6,000 |
2014/11/21 | 575 | 580 | 574 | 575 | 16,000 |
2014/11/20 | 582 | 582 | 578 | 578 | 5,000 |
2014/11/19 | 587 | 587 | 575 | 578 | 22,000 |
2014/11/18 | 579 | 589 | 572 | 588 | 40,000 |
2014/11/17 | 576 | 584 | 560 | 569 | 41,000 |
2014/11/14 | 590 | 590 | 567 | 582 | 52,000 |
2014/11/13 | 579 | 585 | 567 | 577 | 28,000 |
2014/11/12 | 566 | 583 | 565 | 579 | 58,000 |
2014/11/11 | 550 | 566 | 550 | 566 | 61,000 |
2014/11/10 | 552 | 554 | 547 | 548 | 15,000 |
2014/11/07 | 548 | 556 | 548 | 552 | 35,000 |
2014/11/06 | 546 | 555 | 546 | 548 | 43,000 |
2014/11/05 | 540 | 546 | 540 | 546 | 22,000 |
2014/11/04 | 550 | 555 | 540 | 540 | 71,000 |
2014/10/31 | 540 | 546 | 540 | 545 | 60,000 |
2014/10/30 | 535 | 540 | 533 | 534 | 44,000 |
2014/10/29 | 531 | 535 | 531 | 532 | 14,000 |
2014/10/28 | 535 | 535 | 527 | 531 | 19,000 |
2014/10/27 | 537 | 537 | 535 | 536 | 19,000 |
2014/10/24 | 531 | 536 | 531 | 536 | 16,000 |
2014/10/23 | 528 | 531 | 528 | 531 | 4,000 |
2014/10/22 | 526 | 535 | 526 | 532 | 14,000 |
2014/10/21 | 527 | 530 | 524 | 528 | 18,000 |
2014/10/20 | 524 | 534 | 524 | 531 | 15,000 |
2014/10/17 | 523 | 532 | 521 | 521 | 42,000 |
2014/10/16 | 526 | 534 | 521 | 521 | 37,000 |
2014/10/15 | 518 | 530 | 518 | 527 | 27,000 |
2014/10/14 | 524 | 524 | 514 | 514 | 32,000 |
2014/10/10 | 530 | 530 | 510 | 524 | 46,000 |
2014/10/09 | 536 | 536 | 531 | 531 | 13,000 |
2014/10/08 | 535 | 535 | 527 | 531 | 18,000 |
2014/10/07 | 536 | 540 | 533 | 536 | 37,000 |
2014/10/06 | 530 | 538 | 530 | 535 | 56,000 |
2014/10/03 | 532 | 537 | 530 | 535 | 30,000 |
2014/10/02 | 534 | 536 | 527 | 527 | 30,000 |
2014/10/01 | 532 | 535 | 531 | 535 | 31,000 |
2014/09/30 | 530 | 531 | 527 | 529 | 35,000 |
2014/09/29 | 525 | 530 | 523 | 530 | 44,000 |
2014/09/26 | 528 | 535 | 527 | 531 | 135,000 |
2014/09/25 | 533 | 535 | 527 | 535 | 313,000 |
2014/09/24 | 530 | 532 | 525 | 532 | 86,000 |
2014/09/22 | 527 | 528 | 526 | 528 | 99,000 |
2014/09/19 | 525 | 526 | 525 | 526 | 45,000 |
2014/09/18 | 523 | 525 | 523 | 525 | 68,000 |
2014/09/17 | 525 | 525 | 523 | 523 | 42,000 |
2014/09/16 | 521 | 524 | 521 | 522 | 32,000 |
2014/09/12 | 523 | 523 | 521 | 521 | 50,000 |
2014/09/11 | 522 | 524 | 521 | 521 | 24,000 |
2014/09/10 | 520 | 523 | 518 | 519 | 54,000 |
2014/09/09 | 518 | 522 | 517 | 521 | 51,000 |
2014/09/08 | 511 | 516 | 510 | 516 | 56,000 |
2014/09/05 | 514 | 514 | 505 | 508 | 175,000 |
2014/09/04 | 524 | 524 | 518 | 518 | 43,000 |
2014/09/03 | 523 | 524 | 520 | 523 | 28,000 |
2014/09/02 | 524 | 526 | 521 | 524 | 21,000 |
2014/09/01 | 523 | 524 | 523 | 524 | 2,000 |
2014/08/29 | 522 | 524 | 522 | 524 | 6,000 |
2014/08/28 | 522 | 522 | 521 | 522 | 11,000 |
2014/08/27 | 521 | 522 | 520 | 522 | 7,000 |
2014/08/26 | 520 | 522 | 520 | 521 | 18,000 |
2014/08/25 | 521 | 521 | 520 | 520 | 3,000 |
2014/08/22 | 521 | 525 | 520 | 521 | 15,000 |
2014/08/21 | 519 | 524 | 519 | 524 | 11,000 |
2014/08/20 | 518 | 523 | 518 | 523 | 13,000 |
2014/08/19 | 525 | 525 | 516 | 522 | 9,000 |
2014/08/18 | 525 | 525 | 525 | 525 | 9,000 |
2014/08/15 | 522 | 525 | 520 | 525 | 23,000 |
2014/08/14 | 519 | 521 | 518 | 521 | 23,000 |
2014/08/13 | 517 | 517 | 516 | 516 | 5,000 |
2014/08/12 | 515 | 518 | 515 | 516 | 12,000 |
2014/08/11 | 511 | 514 | 511 | 514 | 5,000 |
2014/08/08 | 511 | 513 | 510 | 510 | 15,000 |
2014/08/07 | 513 | 515 | 511 | 513 | 16,000 |
2014/08/06 | 512 | 512 | 511 | 512 | 9,000 |
2014/08/05 | 514 | 516 | 514 | 514 | 14,000 |
2014/08/04 | 514 | 514 | 514 | 514 | 6,000 |
2014/08/01 | 517 | 517 | 513 | 514 | 12,000 |
2014/07/31 | 520 | 520 | 518 | 518 | 5,000 |
2014/07/30 | 521 | 521 | 518 | 519 | 8,000 |
2014/07/29 | 520 | 521 | 520 | 521 | 4,000 |
2014/07/28 | 521 | 521 | 518 | 521 | 11,000 |
2014/07/25 | 516 | 521 | 516 | 521 | 10,000 |
2014/07/24 | 520 | 520 | 515 | 517 | 6,000 |
2014/07/23 | 520 | 520 | 520 | 520 | 4,000 |
2014/07/22 | 520 | 522 | 520 | 521 | 5,000 |
2014/07/18 | 514 | 520 | 513 | 520 | 8,000 |
2014/07/17 | 517 | 517 | 515 | 515 | 7,000 |
2014/07/16 | 513 | 516 | 513 | 515 | 14,000 |
2014/07/15 | 513 | 513 | 512 | 513 | 8,000 |
2014/07/14 | 508 | 516 | 508 | 515 | 6,000 |
2014/07/11 | 512 | 512 | 509 | 509 | 10,000 |
2014/07/10 | 514 | 516 | 504 | 511 | 28,000 |
2014/07/09 | 511 | 513 | 511 | 512 | 9,000 |
2014/07/08 | 520 | 520 | 510 | 517 | 22,000 |
2014/07/07 | 522 | 527 | 521 | 524 | 19,000 |
2014/07/04 | 521 | 522 | 520 | 522 | 17,000 |
2014/07/03 | 520 | 520 | 518 | 520 | 35,000 |
2014/07/02 | 516 | 519 | 516 | 518 | 6,000 |
2014/07/01 | 519 | 519 | 516 | 516 | 10,000 |
2014/06/30 | 512 | 517 | 512 | 516 | 23,000 |
2014/06/27 | 512 | 515 | 512 | 514 | 10,000 |
2014/06/26 | 511 | 516 | 510 | 513 | 10,000 |
2014/06/25 | 512 | 516 | 512 | 512 | 13,000 |
2014/06/24 | 516 | 516 | 512 | 514 | 12,000 |
2014/06/23 | 512 | 516 | 511 | 515 | 11,000 |
2014/06/20 | 514 | 517 | 512 | 512 | 17,000 |
2014/06/19 | 513 | 517 | 513 | 517 | 23,000 |
2014/06/18 | 512 | 514 | 512 | 513 | 8,000 |
2014/06/17 | 513 | 513 | 511 | 513 | 12,000 |
2014/06/16 | 509 | 511 | 509 | 510 | 14,000 |
2014/06/13 | 507 | 509 | 507 | 509 | 39,000 |
2014/06/12 | 510 | 510 | 510 | 510 | 2,000 |
2014/06/11 | 510 | 511 | 509 | 510 | 8,000 |
2014/06/10 | 504 | 510 | 504 | 509 | 16,000 |
2014/06/09 | 509 | 510 | 505 | 506 | 10,000 |
2014/06/06 | 506 | 509 | 506 | 509 | 19,000 |
2014/06/05 | 506 | 508 | 506 | 507 | 12,000 |
2014/06/04 | 505 | 506 | 505 | 506 | 4,000 |
2014/06/03 | 506 | 506 | 504 | 504 | 14,000 |
2014/06/02 | 505 | 506 | 504 | 505 | 16,000 |
2014/05/30 | 505 | 506 | 503 | 503 | 5,000 |
2014/05/29 | 506 | 506 | 502 | 504 | 15,000 |
2014/05/28 | 506 | 506 | 501 | 504 | 21,000 |
2014/05/27 | 502 | 506 | 501 | 506 | 24,000 |
2014/05/26 | 502 | 503 | 500 | 503 | 13,000 |
2014/05/23 | 501 | 502 | 500 | 501 | 12,000 |
2014/05/22 | 499 | 501 | 499 | 501 | 4,000 |
2014/05/21 | 499 | 499 | 498 | 498 | 8,000 |
2014/05/20 | 498 | 501 | 498 | 499 | 3,000 |
2014/05/19 | 501 | 502 | 500 | 500 | 9,000 |
2014/05/16 | 500 | 500 | 498 | 498 | 28,000 |
2014/05/15 | 501 | 501 | 501 | 501 | 1,000 |
2014/05/14 | 502 | 502 | 500 | 500 | 4,000 |
2014/05/13 | 499 | 501 | 499 | 501 | 4,000 |
2014/05/12 | 499 | 500 | 499 | 499 | 20,000 |
2014/05/09 | 502 | 502 | 499 | 499 | 16,000 |
2014/05/08 | 502 | 502 | 499 | 499 | 13,000 |
2014/05/07 | 499 | 499 | 498 | 498 | 25,000 |
2014/05/02 | 500 | 500 | 498 | 500 | 25,000 |
2014/05/01 | 504 | 504 | 500 | 501 | 8,000 |
2014/04/30 | 505 | 505 | 499 | 499 | 31,000 |
2014/04/28 | 502 | 502 | 500 | 501 | 17,000 |
2014/04/25 | 500 | 502 | 500 | 502 | 17,000 |
2014/04/24 | 501 | 501 | 501 | 501 | 5,000 |
2014/04/23 | 502 | 502 | 501 | 501 | 6,000 |
2014/04/22 | 501 | 502 | 501 | 502 | 10,000 |
2014/04/21 | 501 | 503 | 501 | 503 | 4,000 |
2014/04/18 | 503 | 503 | 501 | 501 | 25,000 |
2014/04/17 | 505 | 506 | 505 | 505 | 10,000 |
2014/04/16 | 501 | 505 | 500 | 504 | 21,000 |
2014/04/15 | 499 | 501 | 499 | 500 | 10,000 |
2014/04/14 | 497 | 502 | 497 | 497 | 14,000 |
2014/04/11 | 499 | 500 | 497 | 498 | 44,000 |
2014/04/10 | 501 | 501 | 500 | 500 | 8,000 |
2014/04/09 | 501 | 501 | 498 | 499 | 50,000 |
2014/04/08 | 508 | 508 | 500 | 503 | 56,000 |
2014/04/07 | 509 | 512 | 506 | 510 | 21,000 |
2014/04/04 | 506 | 511 | 506 | 509 | 25,000 |
2014/04/03 | 511 | 515 | 510 | 511 | 22,000 |
2014/04/02 | 517 | 518 | 513 | 514 | 26,000 |
2014/04/01 | 519 | 519 | 517 | 517 | 12,000 |
2014/03/31 | 520 | 520 | 514 | 518 | 13,000 |
2014/03/28 | 518 | 522 | 511 | 522 | 41,000 |
2014/03/27 | 515 | 518 | 513 | 517 | 71,000 |
2014/03/26 | 520 | 522 | 516 | 519 | 210,000 |
2014/03/25 | 510 | 517 | 509 | 517 | 116,000 |
2014/03/24 | 508 | 510 | 507 | 508 | 78,000 |
2014/03/20 | 507 | 509 | 507 | 508 | 16,000 |
2014/03/19 | 508 | 511 | 507 | 510 | 16,000 |
2014/03/18 | 508 | 508 | 507 | 507 | 14,000 |
2014/03/17 | 511 | 511 | 504 | 504 | 61,000 |
2014/03/14 | 512 | 514 | 507 | 507 | 57,000 |
2014/03/13 | 514 | 515 | 513 | 515 | 16,000 |
2014/03/12 | 514 | 515 | 512 | 513 | 18,000 |
2014/03/11 | 513 | 515 | 512 | 515 | 25,000 |
2014/03/10 | 513 | 513 | 510 | 512 | 28,000 |
2014/03/07 | 512 | 514 | 512 | 513 | 32,000 |
2014/03/06 | 510 | 510 | 507 | 508 | 27,000 |
2014/03/05 | 510 | 510 | 510 | 510 | 25,000 |
2014/03/04 | 504 | 509 | 504 | 508 | 22,000 |
2014/03/03 | 502 | 506 | 502 | 504 | 29,000 |
2014/02/28 | 507 | 507 | 505 | 506 | 19,000 |
2014/02/27 | 509 | 509 | 505 | 507 | 15,000 |
2014/02/26 | 507 | 510 | 507 | 510 | 11,000 |
2014/02/25 | 508 | 510 | 508 | 510 | 12,000 |
2014/02/24 | 508 | 509 | 504 | 504 | 11,000 |
2014/02/21 | 506 | 508 | 503 | 508 | 16,000 |
2014/02/20 | 507 | 507 | 502 | 504 | 14,000 |
2014/02/19 | 508 | 508 | 507 | 507 | 6,000 |
2014/02/18 | 507 | 508 | 504 | 508 | 14,000 |
2014/02/17 | 508 | 508 | 502 | 507 | 15,000 |
2014/02/14 | 505 | 506 | 503 | 506 | 28,000 |
2014/02/13 | 507 | 508 | 505 | 506 | 21,000 |
2014/02/12 | 502 | 507 | 502 | 506 | 16,000 |
2014/02/10 | 505 | 505 | 502 | 502 | 14,000 |
2014/02/07 | 503 | 509 | 501 | 503 | 49,000 |
2014/02/06 | 501 | 501 | 500 | 500 | 40,000 |
2014/02/05 | 501 | 502 | 500 | 500 | 41,000 |
2014/02/04 | 502 | 502 | 500 | 500 | 84,000 |
2014/02/03 | 502 | 504 | 502 | 502 | 14,000 |
2014/01/31 | 506 | 508 | 503 | 503 | 27,000 |
2014/01/30 | 505 | 505 | 502 | 502 | 26,000 |
2014/01/29 | 503 | 508 | 503 | 506 | 23,000 |
2014/01/28 | 503 | 504 | 502 | 502 | 28,000 |
2014/01/27 | 505 | 506 | 502 | 502 | 39,000 |
2014/01/24 | 509 | 513 | 505 | 505 | 31,000 |
2014/01/23 | 513 | 513 | 509 | 509 | 14,000 |
2014/01/22 | 510 | 511 | 509 | 511 | 13,000 |
2014/01/21 | 509 | 509 | 508 | 508 | 15,000 |
2014/01/20 | 511 | 511 | 509 | 511 | 14,000 |
2014/01/17 | 509 | 510 | 507 | 508 | 14,000 |
2014/01/16 | 507 | 509 | 507 | 509 | 12,000 |
2014/01/15 | 505 | 508 | 503 | 507 | 25,000 |
2014/01/14 | 510 | 510 | 505 | 505 | 44,000 |
2014/01/10 | 513 | 513 | 510 | 510 | 25,000 |
2014/01/09 | 515 | 515 | 511 | 513 | 12,000 |
2014/01/08 | 513 | 515 | 510 | 515 | 27,000 |
2014/01/07 | 514 | 515 | 514 | 515 | 4,000 |
2014/01/06 | 512 | 519 | 509 | 517 | 27,000 |