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 |
---|---|---|---|---|---|
2015/12/30 | 723 | 725 | 714 | 722 | 29,000 |
2015/12/29 | 698 | 717 | 698 | 713 | 31,000 |
2015/12/28 | 698 | 705 | 698 | 705 | 17,000 |
2015/12/25 | 705 | 708 | 695 | 701 | 31,000 |
2015/12/24 | 704 | 704 | 699 | 702 | 25,000 |
2015/12/22 | 694 | 704 | 694 | 695 | 13,000 |
2015/12/21 | 699 | 699 | 687 | 687 | 12,000 |
2015/12/18 | 694 | 702 | 691 | 693 | 68,000 |
2015/12/17 | 707 | 709 | 699 | 709 | 39,000 |
2015/12/16 | 688 | 698 | 687 | 698 | 35,000 |
2015/12/15 | 695 | 699 | 679 | 686 | 38,000 |
2015/12/14 | 689 | 714 | 688 | 701 | 72,000 |
2015/12/11 | 677 | 684 | 677 | 681 | 48,000 |
2015/12/10 | 689 | 689 | 683 | 684 | 26,000 |
2015/12/09 | 684 | 688 | 684 | 688 | 20,000 |
2015/12/08 | 678 | 685 | 678 | 684 | 25,000 |
2015/12/07 | 698 | 698 | 678 | 678 | 39,000 |
2015/12/04 | 695 | 695 | 684 | 690 | 37,000 |
2015/12/03 | 689 | 697 | 686 | 697 | 26,000 |
2015/12/02 | 698 | 698 | 676 | 692 | 71,000 |
2015/12/01 | 697 | 704 | 697 | 698 | 21,000 |
2015/11/30 | 696 | 703 | 694 | 701 | 30,000 |
2015/11/27 | 699 | 703 | 697 | 703 | 30,000 |
2015/11/26 | 701 | 702 | 699 | 699 | 24,000 |
2015/11/25 | 701 | 705 | 699 | 705 | 22,000 |
2015/11/24 | 708 | 709 | 694 | 709 | 31,000 |
2015/11/20 | 710 | 710 | 705 | 709 | 15,000 |
2015/11/19 | 716 | 716 | 705 | 712 | 25,000 |
2015/11/18 | 713 | 716 | 707 | 712 | 37,000 |
2015/11/17 | 705 | 709 | 691 | 709 | 62,000 |
2015/11/16 | 703 | 705 | 691 | 699 | 31,000 |
2015/11/13 | 705 | 713 | 704 | 709 | 18,000 |
2015/11/12 | 719 | 719 | 705 | 713 | 59,000 |
2015/11/11 | 688 | 732 | 686 | 714 | 120,000 |
2015/11/10 | 680 | 692 | 680 | 683 | 36,000 |
2015/11/09 | 676 | 687 | 668 | 680 | 60,000 |
2015/11/06 | 665 | 676 | 662 | 676 | 25,000 |
2015/11/05 | 670 | 681 | 668 | 668 | 28,000 |
2015/11/04 | 681 | 685 | 670 | 670 | 20,000 |
2015/11/02 | 702 | 702 | 669 | 678 | 47,000 |
2015/10/30 | 690 | 712 | 687 | 708 | 61,000 |
2015/10/29 | 682 | 705 | 682 | 705 | 86,000 |
2015/10/28 | 674 | 680 | 667 | 680 | 56,000 |
2015/10/27 | 674 | 675 | 668 | 672 | 17,000 |
2015/10/26 | 675 | 675 | 671 | 673 | 5,000 |
2015/10/23 | 674 | 677 | 668 | 671 | 18,000 |
2015/10/22 | 672 | 675 | 666 | 674 | 15,000 |
2015/10/21 | 663 | 668 | 661 | 668 | 21,000 |
2015/10/20 | 663 | 667 | 661 | 663 | 9,000 |
2015/10/19 | 665 | 669 | 663 | 668 | 15,000 |
2015/10/16 | 680 | 680 | 660 | 664 | 52,000 |
2015/10/15 | 669 | 680 | 665 | 680 | 39,000 |
2015/10/14 | 669 | 674 | 665 | 669 | 34,000 |
2015/10/13 | 665 | 669 | 665 | 669 | 17,000 |
2015/10/09 | 661 | 667 | 661 | 667 | 13,000 |
2015/10/08 | 662 | 662 | 657 | 659 | 17,000 |
2015/10/07 | 667 | 668 | 659 | 663 | 16,000 |
2015/10/06 | 668 | 668 | 659 | 665 | 23,000 |
2015/10/05 | 664 | 668 | 664 | 668 | 12,000 |
2015/10/02 | 666 | 666 | 662 | 664 | 9,000 |
2015/10/01 | 665 | 669 | 663 | 666 | 19,000 |
2015/09/30 | 662 | 662 | 652 | 661 | 10,000 |
2015/09/29 | 655 | 665 | 655 | 655 | 18,000 |
2015/09/28 | 659 | 672 | 657 | 664 | 101,000 |
2015/09/25 | 663 | 667 | 645 | 659 | 255,000 |
2015/09/24 | 657 | 679 | 657 | 663 | 181,000 |
2015/09/18 | 650 | 665 | 645 | 656 | 85,000 |
2015/09/17 | 644 | 651 | 644 | 647 | 65,000 |
2015/09/16 | 641 | 641 | 636 | 638 | 19,000 |
2015/09/15 | 636 | 639 | 636 | 636 | 17,000 |
2015/09/14 | 649 | 649 | 633 | 636 | 24,000 |
2015/09/11 | 643 | 643 | 637 | 639 | 53,000 |
2015/09/10 | 643 | 643 | 631 | 633 | 21,000 |
2015/09/09 | 635 | 658 | 635 | 648 | 27,000 |
2015/09/08 | 626 | 637 | 625 | 625 | 17,000 |
2015/09/07 | 630 | 631 | 624 | 626 | 24,000 |
2015/09/04 | 644 | 644 | 620 | 633 | 41,000 |
2015/09/03 | 651 | 651 | 630 | 634 | 28,000 |
2015/09/02 | 653 | 653 | 641 | 641 | 5,000 |
2015/09/01 | 673 | 674 | 654 | 654 | 27,000 |
2015/08/31 | 641 | 667 | 641 | 663 | 26,000 |
2015/08/28 | 643 | 653 | 643 | 649 | 33,000 |
2015/08/27 | 633 | 638 | 630 | 636 | 13,000 |
2015/08/26 | 610 | 632 | 610 | 627 | 56,000 |
2015/08/25 | 600 | 628 | 600 | 606 | 47,000 |
2015/08/24 | 635 | 640 | 610 | 615 | 70,000 |
2015/08/21 | 654 | 664 | 644 | 645 | 47,000 |
2015/08/20 | 665 | 665 | 653 | 654 | 30,000 |
2015/08/19 | 662 | 680 | 662 | 673 | 22,000 |
2015/08/18 | 679 | 681 | 679 | 681 | 17,000 |
2015/08/17 | 679 | 680 | 676 | 679 | 29,000 |
2015/08/14 | 672 | 675 | 672 | 675 | 10,000 |
2015/08/13 | 668 | 670 | 665 | 669 | 28,000 |
2015/08/12 | 677 | 680 | 674 | 675 | 32,000 |
2015/08/11 | 669 | 680 | 669 | 678 | 43,000 |
2015/08/10 | 667 | 672 | 667 | 672 | 21,000 |
2015/08/07 | 668 | 670 | 663 | 666 | 46,000 |
2015/08/06 | 673 | 677 | 663 | 668 | 37,000 |
2015/08/05 | 670 | 676 | 670 | 673 | 22,000 |
2015/08/04 | 675 | 680 | 668 | 672 | 30,000 |
2015/08/03 | 660 | 678 | 659 | 678 | 111,000 |
2015/07/31 | 638 | 657 | 638 | 654 | 74,000 |
2015/07/30 | 634 | 650 | 625 | 635 | 112,000 |
2015/07/29 | 621 | 638 | 615 | 634 | 116,000 |
2015/07/28 | 617 | 619 | 610 | 616 | 35,000 |
2015/07/27 | 622 | 622 | 614 | 617 | 23,000 |
2015/07/24 | 619 | 621 | 618 | 620 | 29,000 |
2015/07/23 | 618 | 620 | 618 | 619 | 8,000 |
2015/07/22 | 615 | 622 | 615 | 620 | 30,000 |
2015/07/21 | 609 | 615 | 601 | 613 | 22,000 |
2015/07/17 | 609 | 609 | 603 | 607 | 20,000 |
2015/07/16 | 598 | 609 | 598 | 609 | 43,000 |
2015/07/15 | 598 | 603 | 596 | 602 | 22,000 |
2015/07/14 | 602 | 604 | 594 | 598 | 29,000 |
2015/07/13 | 602 | 602 | 595 | 598 | 10,000 |
2015/07/10 | 601 | 608 | 592 | 592 | 48,000 |
2015/07/09 | 581 | 599 | 581 | 594 | 58,000 |
2015/07/08 | 595 | 597 | 585 | 585 | 39,000 |
2015/07/07 | 607 | 608 | 600 | 603 | 47,000 |
2015/07/06 | 590 | 606 | 590 | 593 | 48,000 |
2015/07/03 | 590 | 599 | 589 | 593 | 25,000 |
2015/07/02 | 584 | 596 | 583 | 596 | 36,000 |
2015/07/01 | 586 | 586 | 580 | 584 | 21,000 |
2015/06/30 | 586 | 588 | 584 | 586 | 30,000 |
2015/06/29 | 584 | 587 | 584 | 587 | 56,000 |
2015/06/26 | 586 | 587 | 582 | 587 | 10,000 |
2015/06/25 | 581 | 587 | 581 | 586 | 13,000 |
2015/06/24 | 579 | 589 | 579 | 589 | 28,000 |
2015/06/23 | 583 | 583 | 575 | 582 | 17,000 |
2015/06/22 | 578 | 580 | 578 | 580 | 6,000 |
2015/06/19 | 580 | 580 | 577 | 578 | 8,000 |
2015/06/18 | 578 | 578 | 574 | 574 | 16,000 |
2015/06/17 | 586 | 586 | 575 | 578 | 16,000 |
2015/06/16 | 586 | 586 | 580 | 582 | 11,000 |
2015/06/15 | 578 | 579 | 578 | 579 | 9,000 |
2015/06/12 | 576 | 578 | 575 | 578 | 48,000 |
2015/06/11 | 581 | 583 | 578 | 579 | 23,000 |
2015/06/10 | 581 | 583 | 581 | 581 | 14,000 |
2015/06/09 | 583 | 583 | 581 | 581 | 13,000 |
2015/06/08 | 585 | 585 | 584 | 584 | 7,000 |
2015/06/05 | 582 | 587 | 581 | 585 | 22,000 |
2015/06/04 | 585 | 586 | 581 | 581 | 11,000 |
2015/06/03 | 586 | 586 | 583 | 586 | 20,000 |
2015/06/02 | 593 | 593 | 585 | 586 | 13,000 |
2015/06/01 | 585 | 590 | 585 | 590 | 7,000 |
2015/05/29 | 589 | 590 | 585 | 589 | 12,000 |
2015/05/28 | 589 | 589 | 587 | 587 | 16,000 |
2015/05/27 | 591 | 593 | 585 | 589 | 13,000 |
2015/05/26 | 583 | 588 | 583 | 585 | 8,000 |
2015/05/25 | 588 | 594 | 584 | 591 | 18,000 |
2015/05/22 | 595 | 595 | 586 | 586 | 13,000 |
2015/05/21 | 589 | 603 | 589 | 603 | 80,000 |
2015/05/20 | 594 | 594 | 589 | 593 | 22,000 |
2015/05/19 | 587 | 591 | 586 | 590 | 25,000 |
2015/05/18 | 583 | 586 | 578 | 584 | 25,000 |
2015/05/15 | 574 | 581 | 574 | 581 | 39,000 |
2015/05/14 | 571 | 574 | 570 | 574 | 27,000 |
2015/05/13 | 568 | 575 | 568 | 571 | 13,000 |
2015/05/12 | 567 | 574 | 567 | 572 | 12,000 |
2015/05/11 | 574 | 574 | 566 | 570 | 11,000 |
2015/05/08 | 566 | 567 | 564 | 564 | 20,000 |
2015/05/07 | 571 | 572 | 566 | 566 | 17,000 |
2015/05/01 | 571 | 572 | 567 | 568 | 30,000 |
2015/04/30 | 586 | 590 | 571 | 572 | 30,000 |
2015/04/28 | 577 | 582 | 576 | 582 | 25,000 |
2015/04/27 | 576 | 580 | 572 | 580 | 22,000 |
2015/04/24 | 579 | 580 | 575 | 576 | 17,000 |
2015/04/23 | 583 | 583 | 576 | 579 | 16,000 |
2015/04/22 | 583 | 584 | 579 | 583 | 16,000 |
2015/04/21 | 579 | 581 | 576 | 579 | 27,000 |
2015/04/20 | 585 | 587 | 580 | 583 | 24,000 |
2015/04/17 | 589 | 590 | 585 | 585 | 17,000 |
2015/04/16 | 586 | 591 | 583 | 589 | 21,000 |
2015/04/15 | 585 | 588 | 585 | 586 | 19,000 |
2015/04/14 | 590 | 590 | 585 | 585 | 14,000 |
2015/04/13 | 592 | 593 | 588 | 588 | 7,000 |
2015/04/10 | 593 | 594 | 590 | 590 | 26,000 |
2015/04/09 | 586 | 592 | 584 | 587 | 16,000 |
2015/04/08 | 584 | 592 | 584 | 590 | 15,000 |
2015/04/07 | 587 | 588 | 575 | 583 | 23,000 |
2015/04/06 | 584 | 589 | 584 | 585 | 3,000 |
2015/04/03 | 592 | 592 | 585 | 591 | 18,000 |
2015/04/02 | 580 | 590 | 570 | 585 | 45,000 |
2015/04/01 | 583 | 584 | 580 | 581 | 36,000 |
2015/03/31 | 596 | 596 | 585 | 587 | 24,000 |
2015/03/30 | 600 | 600 | 592 | 595 | 40,000 |
2015/03/27 | 609 | 609 | 600 | 601 | 54,000 |
2015/03/26 | 620 | 622 | 612 | 615 | 80,000 |
2015/03/25 | 628 | 628 | 622 | 624 | 151,000 |
2015/03/24 | 612 | 628 | 611 | 627 | 144,000 |
2015/03/23 | 612 | 618 | 612 | 616 | 74,000 |
2015/03/20 | 615 | 615 | 611 | 612 | 28,000 |
2015/03/19 | 621 | 623 | 615 | 617 | 50,000 |
2015/03/18 | 620 | 621 | 619 | 621 | 17,000 |
2015/03/17 | 620 | 620 | 614 | 620 | 59,000 |
2015/03/16 | 613 | 615 | 613 | 615 | 16,000 |
2015/03/13 | 611 | 616 | 610 | 614 | 62,000 |
2015/03/12 | 615 | 617 | 613 | 616 | 17,000 |
2015/03/11 | 612 | 617 | 612 | 615 | 14,000 |
2015/03/10 | 616 | 617 | 610 | 616 | 26,000 |
2015/03/09 | 606 | 615 | 606 | 612 | 12,000 |
2015/03/06 | 612 | 614 | 609 | 609 | 10,000 |
2015/03/05 | 612 | 620 | 605 | 614 | 19,000 |
2015/03/04 | 602 | 608 | 599 | 607 | 6,000 |
2015/03/03 | 610 | 611 | 600 | 600 | 32,000 |
2015/03/02 | 609 | 609 | 609 | 609 | 12,000 |
2015/02/27 | 622 | 622 | 608 | 615 | 25,000 |
2015/02/26 | 608 | 619 | 603 | 617 | 38,000 |
2015/02/25 | 599 | 607 | 599 | 604 | 35,000 |
2015/02/24 | 603 | 610 | 595 | 595 | 53,000 |
2015/02/23 | 600 | 604 | 592 | 601 | 54,000 |
2015/02/20 | 600 | 600 | 598 | 598 | 25,000 |
2015/02/19 | 593 | 598 | 592 | 598 | 24,000 |
2015/02/18 | 593 | 595 | 593 | 593 | 18,000 |
2015/02/17 | 589 | 590 | 588 | 589 | 14,000 |
2015/02/16 | 586 | 589 | 575 | 586 | 28,000 |
2015/02/13 | 588 | 589 | 586 | 588 | 21,000 |
2015/02/12 | 587 | 590 | 585 | 585 | 16,000 |
2015/02/10 | 583 | 583 | 573 | 581 | 16,000 |
2015/02/09 | 589 | 595 | 589 | 591 | 17,000 |
2015/02/06 | 588 | 592 | 587 | 587 | 14,000 |
2015/02/05 | 587 | 589 | 582 | 587 | 17,000 |
2015/02/04 | 582 | 590 | 580 | 588 | 19,000 |
2015/02/03 | 583 | 586 | 572 | 575 | 18,000 |
2015/02/02 | 581 | 588 | 579 | 583 | 18,000 |
2015/01/30 | 590 | 590 | 590 | 590 | 17,000 |
2015/01/29 | 590 | 595 | 590 | 594 | 19,000 |
2015/01/28 | 576 | 595 | 574 | 594 | 37,000 |
2015/01/27 | 576 | 577 | 575 | 576 | 20,000 |
2015/01/26 | 569 | 571 | 568 | 571 | 8,000 |
2015/01/23 | 567 | 571 | 566 | 571 | 11,000 |
2015/01/22 | 571 | 571 | 563 | 563 | 25,000 |
2015/01/21 | 571 | 571 | 570 | 571 | 9,000 |
2015/01/20 | 568 | 572 | 568 | 572 | 11,000 |
2015/01/19 | 578 | 578 | 564 | 564 | 35,000 |
2015/01/16 | 570 | 575 | 569 | 574 | 12,000 |
2015/01/15 | 572 | 575 | 572 | 572 | 7,000 |
2015/01/14 | 573 | 576 | 568 | 568 | 10,000 |
2015/01/13 | 568 | 574 | 568 | 573 | 12,000 |
2015/01/09 | 575 | 578 | 575 | 578 | 14,000 |
2015/01/08 | 578 | 579 | 578 | 579 | 9,000 |
2015/01/07 | 570 | 571 | 568 | 571 | 20,000 |
2015/01/06 | 581 | 581 | 570 | 570 | 20,000 |
2015/01/05 | 580 | 587 | 579 | 582 | 9,000 |