9081 神奈川中央交通(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-06-02 | 3,095 | 3,150 | 3,095 | 3,135 | 7,800 | 3,135 |
| 2023-06-01 | 3,095 | 3,125 | 3,085 | 3,085 | 12,600 | 3,085 |
| 2023-05-31 | 3,165 | 3,165 | 3,085 | 3,095 | 35,700 | 3,095 |
| 2023-05-30 | 3,185 | 3,190 | 3,165 | 3,165 | 7,900 | 3,165 |
| 2023-05-29 | 3,190 | 3,205 | 3,190 | 3,190 | 10,000 | 3,190 |
| 2023-05-26 | 3,205 | 3,225 | 3,170 | 3,185 | 21,400 | 3,185 |
| 2023-05-25 | 3,210 | 3,210 | 3,200 | 3,200 | 8,600 | 3,200 |
| 2023-05-24 | 3,230 | 3,230 | 3,210 | 3,210 | 4,600 | 3,210 |
| 2023-05-23 | 3,255 | 3,255 | 3,215 | 3,230 | 6,000 | 3,230 |
| 2023-05-22 | 3,245 | 3,255 | 3,220 | 3,255 | 4,400 | 3,255 |
| 2023-05-19 | 3,240 | 3,245 | 3,220 | 3,220 | 4,900 | 3,220 |
| 2023-05-18 | 3,260 | 3,270 | 3,230 | 3,240 | 6,100 | 3,240 |
| 2023-05-17 | 3,300 | 3,300 | 3,250 | 3,250 | 11,200 | 3,250 |
| 2023-05-16 | 3,295 | 3,315 | 3,285 | 3,310 | 9,200 | 3,310 |
| 2023-05-15 | 3,270 | 3,295 | 3,265 | 3,295 | 4,400 | 3,295 |
| 2023-05-12 | 3,230 | 3,270 | 3,220 | 3,265 | 7,100 | 3,265 |
| 2023-05-11 | 3,225 | 3,235 | 3,210 | 3,210 | 4,900 | 3,210 |
| 2023-05-10 | 3,230 | 3,240 | 3,205 | 3,210 | 5,900 | 3,210 |
| 2023-05-09 | 3,215 | 3,255 | 3,215 | 3,240 | 6,500 | 3,240 |
| 2023-05-08 | 3,225 | 3,240 | 3,210 | 3,210 | 5,900 | 3,210 |
| 2023-05-02 | 3,265 | 3,265 | 3,225 | 3,225 | 7,100 | 3,225 |
| 2023-05-01 | 3,215 | 3,250 | 3,205 | 3,250 | 7,500 | 3,250 |
| 2023-04-28 | 3,210 | 3,220 | 3,190 | 3,200 | 13,100 | 3,200 |
| 2023-04-27 | 3,260 | 3,265 | 3,210 | 3,240 | 10,700 | 3,240 |
| 2023-04-26 | 3,265 | 3,265 | 3,225 | 3,250 | 10,100 | 3,250 |
| 2023-04-25 | 3,255 | 3,285 | 3,255 | 3,285 | 4,200 | 3,285 |
| 2023-04-24 | 3,240 | 3,260 | 3,240 | 3,260 | 3,700 | 3,260 |
| 2023-04-21 | 3,225 | 3,240 | 3,225 | 3,235 | 3,200 | 3,235 |
| 2023-04-20 | 3,250 | 3,260 | 3,240 | 3,250 | 2,600 | 3,250 |
| 2023-04-19 | 3,250 | 3,250 | 3,235 | 3,250 | 2,300 | 3,250 |
| 2023-04-18 | 3,245 | 3,255 | 3,230 | 3,250 | 5,800 | 3,250 |
| 2023-04-17 | 3,235 | 3,235 | 3,200 | 3,225 | 5,000 | 3,225 |
| 2023-04-14 | 3,225 | 3,235 | 3,200 | 3,215 | 5,900 | 3,215 |
| 2023-04-13 | 3,215 | 3,225 | 3,210 | 3,225 | 3,300 | 3,225 |
| 2023-04-12 | 3,210 | 3,220 | 3,195 | 3,210 | 4,600 | 3,210 |
| 2023-04-11 | 3,185 | 3,220 | 3,185 | 3,210 | 8,600 | 3,210 |
| 2023-04-10 | 3,210 | 3,220 | 3,170 | 3,185 | 7,700 | 3,185 |
| 2023-04-07 | 3,205 | 3,220 | 3,190 | 3,215 | 2,900 | 3,215 |
| 2023-04-06 | 3,230 | 3,230 | 3,190 | 3,190 | 7,900 | 3,190 |
| 2023-04-05 | 3,265 | 3,265 | 3,225 | 3,230 | 6,500 | 3,230 |
| 2023-04-04 | 3,295 | 3,305 | 3,265 | 3,305 | 12,800 | 3,305 |
| 2023-04-03 | 3,245 | 3,295 | 3,240 | 3,295 | 6,600 | 3,295 |
| 2023-03-31 | 3,230 | 3,260 | 3,230 | 3,260 | 3,900 | 3,260 |
| 2023-03-30 | 3,205 | 3,250 | 3,190 | 3,245 | 15,200 | 3,245 |
| 2023-03-29 | 3,220 | 3,295 | 3,220 | 3,295 | 36,800 | 3,295 |
| 2023-03-28 | 3,250 | 3,250 | 3,220 | 3,245 | 10,300 | 3,245 |
| 2023-03-27 | 3,240 | 3,255 | 3,200 | 3,220 | 24,300 | 3,220 |
| 2023-03-24 | 3,220 | 3,220 | 3,185 | 3,210 | 32,300 | 3,210 |
| 2023-03-23 | 3,195 | 3,230 | 3,190 | 3,230 | 8,800 | 3,230 |
| 2023-03-22 | 3,200 | 3,245 | 3,200 | 3,225 | 9,400 | 3,225 |
| 2023-03-20 | 3,225 | 3,225 | 3,170 | 3,180 | 16,800 | 3,180 |
| 2023-03-17 | 3,230 | 3,235 | 3,220 | 3,225 | 18,600 | 3,225 |
| 2023-03-16 | 3,220 | 3,235 | 3,185 | 3,230 | 10,800 | 3,230 |
| 2023-03-15 | 3,220 | 3,280 | 3,220 | 3,245 | 5,900 | 3,245 |
| 2023-03-14 | 3,280 | 3,280 | 3,220 | 3,230 | 7,900 | 3,230 |
| 2023-03-13 | 3,300 | 3,300 | 3,260 | 3,300 | 5,400 | 3,300 |
| 2023-03-10 | 3,365 | 3,365 | 3,300 | 3,320 | 16,000 | 3,320 |
| 2023-03-09 | 3,355 | 3,365 | 3,350 | 3,365 | 6,300 | 3,365 |
| 2023-03-08 | 3,320 | 3,365 | 3,320 | 3,330 | 8,300 | 3,330 |
| 2023-03-07 | 3,325 | 3,335 | 3,325 | 3,335 | 4,700 | 3,335 |
| 2023-03-06 | 3,325 | 3,325 | 3,310 | 3,325 | 4,000 | 3,325 |
| 2023-03-03 | 3,260 | 3,325 | 3,260 | 3,325 | 7,400 | 3,325 |
| 2023-03-02 | 3,270 | 3,290 | 3,270 | 3,275 | 3,400 | 3,275 |
| 2023-03-01 | 3,260 | 3,275 | 3,260 | 3,270 | 3,800 | 3,270 |
| 2023-02-28 | 3,300 | 3,300 | 3,250 | 3,250 | 4,600 | 3,250 |
| 2023-02-27 | 3,260 | 3,265 | 3,240 | 3,265 | 3,500 | 3,265 |
| 2023-02-24 | 3,235 | 3,255 | 3,235 | 3,255 | 2,400 | 3,255 |
| 2023-02-22 | 3,250 | 3,250 | 3,240 | 3,240 | 2,300 | 3,240 |
| 2023-02-21 | 3,270 | 3,275 | 3,255 | 3,255 | 1,300 | 3,255 |
| 2023-02-20 | 3,280 | 3,280 | 3,270 | 3,270 | 1,400 | 3,270 |
| 2023-02-17 | 3,280 | 3,290 | 3,255 | 3,270 | 2,900 | 3,270 |
| 2023-02-16 | 3,250 | 3,275 | 3,250 | 3,270 | 2,500 | 3,270 |
| 2023-02-15 | 3,250 | 3,250 | 3,240 | 3,240 | 1,600 | 3,240 |
| 2023-02-14 | 3,230 | 3,250 | 3,225 | 3,245 | 3,700 | 3,245 |
| 2023-02-13 | 3,260 | 3,275 | 3,230 | 3,230 | 1,800 | 3,230 |
| 2023-02-10 | 3,225 | 3,260 | 3,225 | 3,260 | 2,300 | 3,260 |
| 2023-02-09 | 3,250 | 3,255 | 3,235 | 3,250 | 2,300 | 3,250 |
| 2023-02-08 | 3,290 | 3,290 | 3,250 | 3,250 | 2,000 | 3,250 |
| 2023-02-07 | 3,265 | 3,300 | 3,250 | 3,300 | 4,200 | 3,300 |
| 2023-02-06 | 3,220 | 3,245 | 3,220 | 3,245 | 1,700 | 3,245 |
| 2023-02-03 | 3,225 | 3,230 | 3,215 | 3,215 | 7,600 | 3,215 |
| 2023-02-02 | 3,300 | 3,300 | 3,260 | 3,260 | 2,600 | 3,260 |
| 2023-02-01 | 3,300 | 3,335 | 3,285 | 3,290 | 5,900 | 3,290 |
| 2023-01-31 | 3,315 | 3,325 | 3,305 | 3,320 | 4,000 | 3,320 |
| 2023-01-30 | 3,315 | 3,315 | 3,270 | 3,300 | 6,000 | 3,300 |
| 2023-01-27 | 3,285 | 3,310 | 3,280 | 3,295 | 3,700 | 3,295 |
| 2023-01-26 | 3,305 | 3,305 | 3,265 | 3,265 | 3,700 | 3,265 |
| 2023-01-25 | 3,300 | 3,315 | 3,280 | 3,315 | 4,900 | 3,315 |
| 2023-01-24 | 3,320 | 3,320 | 3,280 | 3,305 | 6,300 | 3,305 |
| 2023-01-23 | 3,260 | 3,320 | 3,260 | 3,310 | 4,900 | 3,310 |
| 2023-01-20 | 3,255 | 3,270 | 3,250 | 3,250 | 2,400 | 3,250 |
| 2023-01-19 | 3,225 | 3,265 | 3,220 | 3,255 | 5,900 | 3,255 |
| 2023-01-18 | 3,165 | 3,240 | 3,165 | 3,225 | 4,600 | 3,225 |
| 2023-01-17 | 3,160 | 3,185 | 3,160 | 3,180 | 2,700 | 3,180 |
| 2023-01-16 | 3,145 | 3,160 | 3,145 | 3,150 | 3,400 | 3,150 |
| 2023-01-13 | 3,155 | 3,165 | 3,145 | 3,145 | 4,700 | 3,145 |
| 2023-01-12 | 3,170 | 3,170 | 3,145 | 3,155 | 3,900 | 3,155 |
| 2023-01-11 | 3,160 | 3,170 | 3,130 | 3,170 | 6,100 | 3,170 |
| 2023-01-10 | 3,180 | 3,185 | 3,150 | 3,150 | 4,000 | 3,150 |
| 2023-01-06 | 3,175 | 3,175 | 3,160 | 3,170 | 3,900 | 3,170 |
| 2023-01-05 | 3,215 | 3,215 | 3,165 | 3,170 | 14,600 | 3,170 |
| 2023-01-04 | 3,245 | 3,245 | 3,215 | 3,215 | 4,600 | 3,215 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1984-11-27]1株→1.407株
