9081 神奈川中央交通(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-06-213,0153,0453,0003,00015,8003,000
2024-06-203,0153,0403,0153,0157,7003,015
2024-06-193,0803,1153,0253,02517,9003,025
2024-06-183,0253,2203,0253,22014,1003,220
2024-06-173,0103,0403,0103,02512,3003,025
2024-06-143,0053,0303,0053,0108,5003,010
2024-06-133,0153,0153,0003,0056,0003,005
2024-06-123,0203,0253,0053,0154,6003,015
2024-06-113,0053,0253,0053,0103,2003,010
2024-06-103,0053,0203,0053,0203,0003,020
2024-06-073,0203,0203,0053,0052,4003,005
2024-06-063,0103,0353,0053,02513,7003,025
2024-06-053,0253,0253,0003,0056,1003,005
2024-06-043,0503,0503,0253,0302,3003,030
2024-06-033,0303,0503,0303,0452,2003,045
2024-05-313,0403,0403,0253,0302,6003,030
2024-05-303,0103,0603,0003,06013,5003,060
2024-05-293,0103,0253,0053,0055,1003,005
2024-05-283,0253,0253,0103,0103,3003,010
2024-05-273,0103,0203,0103,0103,6003,010
2024-05-243,0103,0203,0053,0104,5003,010
2024-05-233,0203,0203,0053,0055,4003,005
2024-05-223,0303,0353,0103,0152,6003,015
2024-05-213,0203,0353,0203,0301,5003,030
2024-05-203,0353,0403,0253,0253,5003,025
2024-05-173,0153,0253,0053,0103,0003,010
2024-05-163,0103,0152,9953,01510,5003,015
2024-05-153,0253,0253,0103,0105,8003,010
2024-05-143,0303,0403,0103,0206,4003,020
2024-05-133,0103,0303,0103,0102,5003,010
2024-05-103,0253,0253,0103,0102,8003,010
2024-05-093,0253,0253,0053,0152,2003,015
2024-05-083,0303,0303,0053,0056,4003,005
2024-05-073,0503,0503,0103,0157,9003,015
2024-05-023,0053,0253,0053,0203,8003,020
2024-05-013,0253,0253,0003,01019,8003,010
2024-04-303,0853,0853,0553,0708,3003,070
2024-04-263,0553,0903,0553,0758,1003,075
2024-04-253,0853,0853,0503,0505,5003,050
2024-04-243,0903,1053,0753,0957,9003,095
2024-04-233,0953,0953,0603,0754,5003,075
2024-04-223,0553,0853,0453,0758,1003,075
2024-04-193,0653,0703,0203,0357,3003,035
2024-04-183,0753,0853,0503,07014,3003,070
2024-04-173,1003,1053,0503,06010,5003,060
2024-04-163,1453,1453,1003,1007,2003,100
2024-04-153,1453,1603,1303,1508,0003,150
2024-04-123,2003,2003,1553,1554,4003,155
2024-04-113,1653,1953,1553,1957,9003,195
2024-04-103,1853,1853,1353,17013,6003,170
2024-04-093,1853,1853,1653,1802,6003,180
2024-04-083,1503,1853,1403,1857,6003,185
2024-04-053,1353,1703,1153,15010,1003,150
2024-04-043,1603,1853,1503,1708,8003,170
2024-04-033,1203,2003,1203,17514,8003,175
2024-04-023,1703,1753,1303,13514,8003,135
2024-04-013,1853,2203,1703,1709,2003,170
2024-03-293,1503,1853,1353,18512,3003,185
2024-03-283,2103,2203,1403,14030,0003,140
2024-03-273,2203,2753,2103,24049,4003,240
2024-03-263,2053,2353,1653,22521,7003,225
2024-03-253,2103,2453,1803,22533,3003,225
2024-03-223,3153,3253,1653,250110,6003,250
2024-03-213,1103,1153,1003,10516,4003,105
2024-03-193,0953,1103,0853,1059,0003,105
2024-03-183,0903,1003,0803,0859,7003,085
2024-03-153,0903,1003,0853,09515,6003,095
2024-03-143,0803,1003,0653,09017,4003,090
2024-03-133,0653,0853,0503,08011,8003,080
2024-03-123,0653,0653,0353,06514,3003,065
2024-03-113,0603,0953,0403,0659,9003,065
2024-03-083,0403,0803,0353,07013,2003,070
2024-03-073,0703,0903,0503,06519,1003,065
2024-03-063,0353,0803,0353,06010,9003,060
2024-03-053,0303,0603,0253,0406,9003,040
2024-03-043,0453,0653,0253,04017,1003,040
2024-03-013,0553,0653,0453,0505,2003,050
2024-02-293,0553,0553,0303,0457,3003,045
2024-02-283,0453,0653,0403,0508,4003,050
2024-02-273,0403,0453,0253,0305,0003,030
2024-02-263,0453,0503,0203,0205,3003,020
2024-02-223,0203,0403,0203,0409,3003,040
2024-02-213,0203,0453,0203,0204,8003,020
2024-02-203,0253,0903,0203,03522,9003,035
2024-02-193,0003,0252,9903,0159,8003,015
2024-02-162,9552,9932,9552,9927,9002,992
2024-02-153,0153,0152,9512,95141,1002,951
2024-02-143,0453,0453,0003,01014,1003,010
2024-02-133,0253,0453,0103,04013,5003,040
2024-02-093,0653,0752,9963,00041,2003,000
2024-02-083,0703,0853,0203,08047,4003,080
2024-02-073,1053,1203,0753,11037,5003,110
2024-02-063,1003,1153,0853,09511,4003,095
2024-02-053,0903,1103,0853,09010,1003,090
2024-02-023,0953,0953,0753,0859,6003,085
2024-02-013,0703,0953,0653,0959,8003,095
2024-01-313,0753,0803,0503,0707,9003,070
2024-01-303,0903,0903,0603,0608,5003,060
2024-01-293,0653,0853,0603,0708,4003,070
2024-01-263,0503,0703,0403,0657,6003,065
2024-01-253,0203,0603,0203,0507,5003,050
2024-01-243,0303,0403,0103,01511,2003,015
2024-01-233,0453,0453,0203,0256,1003,025
2024-01-223,0253,0453,0253,0307,8003,030
2024-01-193,0303,0403,0103,01510,0003,015
2024-01-183,0353,0403,0303,0306,4003,030
2024-01-173,0503,0653,0303,03010,9003,030
2024-01-163,0853,0853,0203,03010,5003,030
2024-01-153,0753,0903,0753,07511,5003,075
2024-01-123,0753,0803,0603,0708,5003,070
2024-01-113,0803,0853,0653,07511,7003,075
2024-01-103,0553,0703,0553,06013,2003,060
2024-01-093,0303,0603,0303,0556,6003,055
2024-01-053,0203,0503,0053,02515,2003,025
2024-01-042,9993,0052,9803,00510,8003,005

分割・併合履歴 : [2017-09-27]1株→0.2株 [1984-11-27]1株→1.407株