9081 神奈川中央交通(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 3,590 | 3,745 | 3,590 | 3,645 | 20,700 | 3,645 |
| 2025-05-08 | 3,560 | 3,585 | 3,505 | 3,585 | 5,600 | 3,585 |
| 2025-05-07 | 3,480 | 3,575 | 3,460 | 3,560 | 11,900 | 3,560 |
| 2025-05-02 | 3,515 | 3,585 | 3,445 | 3,465 | 22,100 | 3,465 |
| 2025-05-01 | 3,530 | 3,570 | 3,480 | 3,515 | 18,200 | 3,515 |
| 2025-04-30 | 3,705 | 3,735 | 3,665 | 3,680 | 11,800 | 3,680 |
| 2025-04-28 | 3,660 | 3,735 | 3,620 | 3,735 | 8,700 | 3,735 |
| 2025-04-25 | 3,630 | 3,670 | 3,630 | 3,640 | 3,200 | 3,640 |
| 2025-04-24 | 3,760 | 3,775 | 3,620 | 3,630 | 8,200 | 3,630 |
| 2025-04-23 | 3,790 | 3,820 | 3,720 | 3,740 | 9,300 | 3,740 |
| 2025-04-22 | 3,665 | 3,770 | 3,655 | 3,755 | 10,300 | 3,755 |
| 2025-04-21 | 3,675 | 3,760 | 3,675 | 3,760 | 4,500 | 3,760 |
| 2025-04-18 | 3,575 | 3,700 | 3,575 | 3,665 | 7,400 | 3,665 |
| 2025-04-17 | 3,520 | 3,560 | 3,520 | 3,525 | 1,800 | 3,525 |
| 2025-04-16 | 3,525 | 3,550 | 3,495 | 3,505 | 5,000 | 3,505 |
| 2025-04-15 | 3,580 | 3,580 | 3,510 | 3,510 | 2,300 | 3,510 |
| 2025-04-14 | 3,565 | 3,590 | 3,500 | 3,550 | 5,800 | 3,550 |
| 2025-04-11 | 3,480 | 3,540 | 3,420 | 3,525 | 8,300 | 3,525 |
| 2025-04-10 | 3,560 | 3,585 | 3,495 | 3,550 | 6,400 | 3,550 |
| 2025-04-09 | 3,410 | 3,445 | 3,330 | 3,350 | 12,400 | 3,350 |
| 2025-04-08 | 3,320 | 3,480 | 3,315 | 3,480 | 14,300 | 3,480 |
| 2025-04-07 | 3,290 | 3,315 | 3,175 | 3,260 | 15,500 | 3,260 |
| 2025-04-04 | 3,510 | 3,525 | 3,360 | 3,430 | 15,500 | 3,430 |
| 2025-04-03 | 3,560 | 3,610 | 3,520 | 3,580 | 8,200 | 3,580 |
| 2025-04-02 | 3,690 | 3,690 | 3,600 | 3,625 | 7,600 | 3,625 |
| 2025-04-01 | 3,690 | 3,710 | 3,615 | 3,635 | 8,100 | 3,635 |
| 2025-03-31 | 3,815 | 3,815 | 3,685 | 3,685 | 16,600 | 3,685 |
| 2025-03-28 | 3,895 | 3,895 | 3,825 | 3,865 | 41,300 | 3,865 |
| 2025-03-27 | 3,930 | 3,945 | 3,900 | 3,945 | 64,200 | 3,945 |
| 2025-03-26 | 3,910 | 3,935 | 3,860 | 3,925 | 32,200 | 3,925 |
| 2025-03-25 | 3,860 | 3,905 | 3,855 | 3,905 | 5,800 | 3,905 |
| 2025-03-24 | 3,940 | 3,940 | 3,855 | 3,855 | 34,800 | 3,855 |
| 2025-03-21 | 3,935 | 3,965 | 3,930 | 3,930 | 44,700 | 3,930 |
| 2025-03-19 | 3,945 | 3,975 | 3,945 | 3,965 | 5,000 | 3,965 |
| 2025-03-18 | 4,015 | 4,015 | 3,945 | 3,960 | 18,100 | 3,960 |
| 2025-03-17 | 4,015 | 4,020 | 3,970 | 3,980 | 12,400 | 3,980 |
| 2025-03-14 | 3,985 | 4,030 | 3,985 | 4,000 | 11,400 | 4,000 |
| 2025-03-13 | 3,990 | 4,010 | 3,975 | 4,010 | 4,000 | 4,010 |
| 2025-03-12 | 3,975 | 4,010 | 3,975 | 3,995 | 5,800 | 3,995 |
| 2025-03-11 | 4,005 | 4,005 | 3,955 | 3,975 | 5,600 | 3,975 |
| 2025-03-10 | 4,060 | 4,060 | 3,985 | 4,030 | 8,900 | 4,030 |
| 2025-03-07 | 4,100 | 4,125 | 4,000 | 4,040 | 11,400 | 4,040 |
| 2025-03-06 | 4,040 | 4,100 | 4,020 | 4,100 | 13,400 | 4,100 |
| 2025-03-05 | 4,000 | 4,040 | 4,000 | 4,030 | 2,300 | 4,030 |
| 2025-03-04 | 4,045 | 4,050 | 4,000 | 4,000 | 5,500 | 4,000 |
| 2025-03-03 | 3,935 | 4,040 | 3,935 | 4,040 | 13,500 | 4,040 |
| 2025-02-28 | 3,960 | 3,960 | 3,915 | 3,915 | 7,700 | 3,915 |
| 2025-02-27 | 3,870 | 3,920 | 3,860 | 3,920 | 5,500 | 3,920 |
| 2025-02-26 | 3,880 | 3,900 | 3,855 | 3,890 | 4,600 | 3,890 |
| 2025-02-25 | 3,890 | 3,925 | 3,890 | 3,890 | 2,800 | 3,890 |
| 2025-02-21 | 3,905 | 3,930 | 3,870 | 3,930 | 2,600 | 3,930 |
| 2025-02-20 | 3,895 | 3,915 | 3,870 | 3,905 | 6,400 | 3,905 |
| 2025-02-19 | 3,885 | 3,910 | 3,865 | 3,905 | 3,200 | 3,905 |
| 2025-02-18 | 3,840 | 3,900 | 3,825 | 3,900 | 5,900 | 3,900 |
| 2025-02-17 | 3,860 | 3,860 | 3,810 | 3,850 | 5,000 | 3,850 |
| 2025-02-14 | 3,840 | 3,860 | 3,830 | 3,850 | 3,400 | 3,850 |
| 2025-02-13 | 3,830 | 3,850 | 3,805 | 3,840 | 3,300 | 3,840 |
| 2025-02-12 | 3,810 | 3,850 | 3,810 | 3,810 | 2,300 | 3,810 |
| 2025-02-10 | 3,805 | 3,845 | 3,800 | 3,805 | 4,500 | 3,805 |
| 2025-02-07 | 3,855 | 3,860 | 3,825 | 3,855 | 3,400 | 3,855 |
| 2025-02-06 | 3,800 | 3,855 | 3,790 | 3,855 | 2,500 | 3,855 |
| 2025-02-05 | 3,810 | 3,820 | 3,780 | 3,780 | 2,100 | 3,780 |
| 2025-02-04 | 3,810 | 3,820 | 3,770 | 3,770 | 2,400 | 3,770 |
| 2025-02-03 | 3,755 | 3,825 | 3,755 | 3,770 | 8,800 | 3,770 |
| 2025-01-31 | 3,855 | 3,855 | 3,790 | 3,790 | 2,400 | 3,790 |
| 2025-01-30 | 3,845 | 3,855 | 3,775 | 3,855 | 11,000 | 3,855 |
| 2025-01-29 | 3,900 | 3,900 | 3,840 | 3,845 | 2,900 | 3,845 |
| 2025-01-28 | 3,785 | 3,900 | 3,785 | 3,880 | 16,200 | 3,880 |
| 2025-01-27 | 3,700 | 3,780 | 3,700 | 3,745 | 6,600 | 3,745 |
| 2025-01-24 | 3,655 | 3,690 | 3,655 | 3,660 | 4,900 | 3,660 |
| 2025-01-23 | 3,640 | 3,670 | 3,625 | 3,635 | 4,700 | 3,635 |
| 2025-01-22 | 3,650 | 3,670 | 3,635 | 3,640 | 2,400 | 3,640 |
| 2025-01-21 | 3,645 | 3,650 | 3,620 | 3,650 | 2,800 | 3,650 |
| 2025-01-20 | 3,645 | 3,670 | 3,635 | 3,645 | 2,800 | 3,645 |
| 2025-01-17 | 3,700 | 3,700 | 3,635 | 3,650 | 5,300 | 3,650 |
| 2025-01-16 | 3,730 | 3,755 | 3,700 | 3,700 | 9,500 | 3,700 |
| 2025-01-15 | 3,655 | 3,730 | 3,655 | 3,730 | 7,500 | 3,730 |
| 2025-01-14 | 3,700 | 3,720 | 3,640 | 3,660 | 12,300 | 3,660 |
| 2025-01-10 | 3,745 | 3,745 | 3,700 | 3,700 | 4,500 | 3,700 |
| 2025-01-09 | 3,760 | 3,790 | 3,735 | 3,750 | 12,100 | 3,750 |
| 2025-01-08 | 3,775 | 3,780 | 3,740 | 3,740 | 6,600 | 3,740 |
| 2025-01-07 | 3,755 | 3,785 | 3,735 | 3,780 | 9,000 | 3,780 |
| 2025-01-06 | 3,805 | 3,805 | 3,725 | 3,735 | 8,300 | 3,735 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1984-11-27]1株→1.407株