9081 神奈川中央交通(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-013,3753,3753,3203,3254,8003,325
2022-11-303,4003,4253,3653,3654,3003,365
2022-11-293,4203,4253,3953,4003,2003,400
2022-11-283,4203,4353,3903,4207,7003,420
2022-11-253,4053,4203,3953,4202,9003,420
2022-11-243,3903,4203,3853,40515,0003,405
2022-11-223,3553,3703,3453,3705,6003,370
2022-11-213,3153,3503,3153,3503,6003,350
2022-11-183,3553,3603,3153,3157,3003,315
2022-11-173,3303,3553,3253,3557,4003,355
2022-11-163,3253,3303,3103,3303,5003,330
2022-11-153,3253,3303,3103,3252,5003,325
2022-11-143,3453,3453,3053,3155,1003,315
2022-11-113,3153,3353,3003,3359,0003,335
2022-11-103,2903,3003,2703,2805,4003,280
2022-11-093,3003,3103,2753,2855,1003,285
2022-11-083,3003,3003,2803,3004,7003,300
2022-11-073,2753,3003,2703,2803,9003,280
2022-11-043,2953,3003,2603,26513,1003,265
2022-11-023,3303,3303,2953,3107,3003,310
2022-11-013,3353,3353,3103,3104,1003,310
2022-10-313,3403,3403,3003,3256,9003,325
2022-10-283,3203,3753,2703,29562,9003,295
2022-10-273,3403,3503,3103,31511,2003,315
2022-10-263,3253,3553,3253,3358,8003,335
2022-10-253,4253,4253,3153,31541,6003,315
2022-10-243,5003,5003,3953,43027,2003,430
2022-10-213,4453,4503,3753,3857,9003,385
2022-10-203,4403,4703,4403,4606,0003,460
2022-10-193,4603,4903,4303,45010,8003,450
2022-10-183,4903,4903,4553,4605,7003,460
2022-10-173,4853,4853,4253,4409,1003,440
2022-10-143,3703,4653,3703,4609,9003,460
2022-10-133,3903,3903,3303,3306,3003,330
2022-10-123,3753,4603,3653,39014,5003,390
2022-10-113,4403,4653,3653,37510,5003,375
2022-10-073,5103,5103,4653,4856,9003,485
2022-10-063,5003,5303,5003,5206,4003,520
2022-10-053,4803,5053,4503,5007,7003,500
2022-10-043,4153,4953,4153,4958,8003,495
2022-10-033,3653,4003,3553,3755,8003,375
2022-09-303,4503,4653,3853,38512,9003,385
2022-09-293,4353,4803,3503,48054,6003,480
2022-09-283,3403,3903,3303,39076,3003,390
2022-09-273,4003,4003,3153,34067,1003,340
2022-09-263,4103,4653,3903,390100,3003,390
2022-09-223,4503,4653,4153,41561,6003,415
2022-09-213,5153,5153,4653,48513,6003,485
2022-09-203,4503,5403,4153,51519,6003,515
2022-09-163,5253,5503,4553,45546,6003,455
2022-09-153,6153,6153,5853,5855,3003,585
2022-09-143,6103,6353,5853,61513,2003,615
2022-09-133,6603,6653,6103,6357,6003,635
2022-09-123,6403,6903,6303,6856,3003,685
2022-09-093,6103,6603,6103,64012,3003,640
2022-09-083,5803,6853,5803,6605,6003,660
2022-09-073,6253,6253,5503,5659,7003,565
2022-09-063,6953,6953,6253,6308,3003,630
2022-09-053,7553,7553,6653,68515,0003,685
2022-09-023,7503,7753,7153,77511,3003,775
2022-09-013,7253,7453,7003,7054,1003,705
2022-08-313,7303,7553,7253,7354,6003,735
2022-08-303,7503,7503,7203,7504,4003,750
2022-08-293,7303,7703,7303,74010,5003,740
2022-08-263,6803,7503,6803,7407,1003,740
2022-08-253,7103,7103,6603,6802,3003,680
2022-08-243,7203,7203,6653,7056,3003,705
2022-08-233,7003,7353,6803,7203,3003,720
2022-08-223,6803,7003,6653,6802,3003,680
2022-08-193,7203,7203,6503,6804,3003,680
2022-08-183,7203,7403,6753,6803,7003,680
2022-08-173,7053,7503,6803,7309,7003,730
2022-08-163,7053,7303,6953,7055,7003,705
2022-08-153,7103,7203,6753,7004,4003,700
2022-08-123,6653,7403,6553,74014,6003,740
2022-08-103,6403,6553,6153,6556,5003,655
2022-08-093,6153,6453,5803,6404,9003,640
2022-08-083,5953,6053,5503,6054,9003,605
2022-08-053,5203,6053,5203,6054,6003,605
2022-08-043,5153,5453,4853,5253,2003,525
2022-08-033,5553,5553,4853,5155,8003,515
2022-08-023,6003,6003,5553,5554,7003,555
2022-08-013,6103,6453,5953,6455,1003,645
2022-07-293,6003,6103,5703,6104,4003,610
2022-07-283,5853,6203,5203,61013,2003,610
2022-07-273,5753,5853,5353,5357,0003,535
2022-07-263,5403,5803,5353,5753,7003,575
2022-07-253,5553,5653,5053,5553,5003,555
2022-07-223,5603,5953,5453,5954,4003,595
2022-07-213,4953,5703,4953,5703,2003,570
2022-07-203,5353,5353,4803,4955,1003,495
2022-07-193,5703,5703,5003,5353,9003,535
2022-07-153,5853,5853,5403,5554,2003,555
2022-07-143,5053,5903,5053,58010,0003,580
2022-07-133,5103,5803,5103,5359,4003,535
2022-07-123,4553,5303,4553,52511,3003,525
2022-07-113,4303,4503,3853,45010,8003,450
2022-07-083,3553,3903,3353,3509,4003,350
2022-07-073,3853,4003,3303,3759,7003,375
2022-07-063,3753,3853,3603,3704,7003,370
2022-07-053,3303,4153,3303,4006,9003,400
2022-07-043,3753,4453,3303,33013,4003,330
2022-07-013,5353,5353,4003,4154,9003,415
2022-06-303,5453,5803,4753,4756,1003,475
2022-06-293,4753,5903,4753,59013,6003,590
2022-06-283,4503,4953,4403,4955,1003,495
2022-06-273,4503,4503,4103,4353,0003,435
2022-06-243,4903,4903,4703,4801,8003,480
2022-06-233,4003,5103,4003,4802,6003,480
2022-06-223,4103,4253,4003,4052,0003,405
2022-06-213,4053,4403,4053,4203,4003,420
2022-06-203,4853,5103,4003,4005,9003,400
2022-06-173,4103,5503,3803,55011,4003,550
2022-06-163,4003,4403,3953,4202,4003,420
2022-06-153,4853,4853,3703,3707,5003,370
2022-06-143,4553,5553,3953,5558,7003,555
2022-06-133,4053,4553,3803,4557,1003,455
2022-06-103,4803,4953,4153,42510,9003,425
2022-06-093,5903,6003,4853,5509,0003,550
2022-06-083,5053,5903,5053,5906,2003,590
2022-06-073,5453,5453,5003,5053,0003,505
2022-06-063,5653,5653,5003,5455,2003,545
2022-06-033,5203,5603,5003,5605,8003,560
2022-06-023,5253,5253,4903,5203,4003,520
2022-06-013,4853,5403,4703,5404,1003,540
2022-05-313,5003,5003,4503,4854,8003,485
2022-05-303,4253,5453,4003,54519,2003,545
2022-05-273,4403,4403,3303,3807,2003,380
2022-05-263,4153,4453,3803,4207,2003,420
2022-05-253,4003,4353,3503,3505,8003,350
2022-05-243,4053,4153,3753,4154,8003,415
2022-05-233,3803,4103,3803,4054,4003,405
2022-05-203,3253,3803,3253,3805,7003,380
2022-05-193,3353,3553,3253,3402,1003,340
2022-05-183,3253,3903,3253,3902,9003,390
2022-05-173,3603,3603,3003,3504,1003,350
2022-05-163,3353,3353,2853,3103,2003,310
2022-05-133,2853,3353,2803,3354,4003,335
2022-05-123,2553,2753,2403,2703,7003,270
2022-05-113,3003,3003,2503,2554,7003,255
2022-05-103,3003,3203,2853,3002,3003,300
2022-05-093,3753,3853,2703,3005,2003,300
2022-05-063,3553,3753,3303,3755,7003,375
2022-05-023,2803,3503,2803,3303,0003,330
2022-04-283,4103,4103,2703,34011,5003,340
2022-04-273,2353,3503,2303,35014,6003,350
2022-04-263,2453,2703,2403,2504,9003,250
2022-04-253,2453,2803,2453,2506,1003,250
2022-04-223,3303,3303,3153,3154003,315
2022-04-213,3203,3353,3003,3353,2003,335
2022-04-203,3103,3103,2953,3101,0003,310
2022-04-193,2903,3053,2803,3051,0003,305
2022-04-183,3303,3303,2803,2903,8003,290
2022-04-153,3403,3403,3203,3251,8003,325
2022-04-143,2703,3203,2603,3202,5003,320
2022-04-133,2553,2803,2453,2704,7003,270
2022-04-123,2803,3503,2503,2708,6003,270
2022-04-113,3003,3253,2603,2855,3003,285
2022-04-083,3503,3503,2803,32516,9003,325
2022-04-073,3653,3653,3103,3555,5003,355
2022-04-063,4603,4803,3853,38514,6003,385
2022-04-053,4553,4703,4253,4555,0003,455
2022-04-043,4953,5053,4253,4554,6003,455
2022-04-013,4753,4753,4303,4304,6003,430
2022-03-313,4853,4953,4553,4707,1003,470
2022-03-303,6303,6303,4603,48530,4003,485
2022-03-293,6603,6603,5453,60532,9003,605
2022-03-283,6503,6853,5853,68549,6003,685
2022-03-253,5503,5703,5303,57049,2003,570
2022-03-243,5803,6303,5603,61019,3003,610
2022-03-233,6053,6253,5803,6056,0003,605
2022-03-223,6353,6453,5753,60525,4003,605
2022-03-183,6353,6403,5653,63511,8003,635
2022-03-173,6003,6853,5603,6857,6003,685
2022-03-163,5403,5853,5253,5853,5003,585
2022-03-153,4553,5353,4553,5253,0003,525
2022-03-143,5103,5203,4503,4552,7003,455
2022-03-113,4303,5003,4303,4559,2003,455
2022-03-103,4753,5303,4153,5305,7003,530
2022-03-093,4403,4453,4003,4003,3003,400
2022-03-083,4053,4203,3903,4103,8003,410
2022-03-073,4703,4703,4053,4054,5003,405
2022-03-043,4903,4953,4553,4655,3003,465
2022-03-033,5003,5703,4903,4903,2003,490
2022-03-023,6203,6203,5003,5005,4003,500
2022-03-013,5953,6303,5903,5904,7003,590
2022-02-283,6603,6603,6053,6056,1003,605
2022-02-253,5853,6603,5853,61515,5003,615
2022-02-243,5203,6003,5203,6008,4003,600
2022-02-223,5703,5903,5553,5553,4003,555
2022-02-213,5603,6303,5403,57011,3003,570
2022-02-183,5203,5853,5203,5554,0003,555
2022-02-173,5253,5353,5003,5203,3003,520
2022-02-163,4953,5253,4853,5253,9003,525
2022-02-153,4753,4953,4503,4503,1003,450
2022-02-143,4503,4753,4453,4603,5003,460
2022-02-103,4453,4653,4403,4652,9003,465
2022-02-093,4103,4453,4103,4452,8003,445
2022-02-083,3653,4103,3653,3952,6003,395
2022-02-073,3953,4003,3603,3604,2003,360
2022-02-043,3753,3953,3753,3952,4003,395
2022-02-033,3703,3753,3503,3602,2003,360
2022-02-023,3303,3703,3253,3703,6003,370
2022-02-013,3653,3653,3103,3101,2003,310
2022-01-313,3503,3503,3103,3251,3003,325
2022-01-283,3353,3503,3253,3503,6003,350
2022-01-273,2903,3103,2653,29511,3003,295
2022-01-263,3053,3053,2853,2852,1003,285
2022-01-253,3203,3303,3003,3052,0003,305
2022-01-243,3103,3803,3103,3308003,330
2022-01-213,3153,3253,3053,3251,6003,325
2022-01-203,3603,3603,3053,3051,3003,305
2022-01-193,3753,3753,3053,3053,4003,305
2022-01-183,3803,3803,3653,3653003,365
2022-01-173,3253,3453,3103,3354,9003,335
2022-01-143,3703,3703,3253,3304,0003,330
2022-01-133,3703,3753,3603,3608003,360
2022-01-123,3453,3703,3153,3702,3003,370
2022-01-113,3603,3603,3153,3502,1003,350
2022-01-073,4003,4003,3453,3454,7003,345
2022-01-063,4403,4403,4103,4101,3003,410
2022-01-053,4303,4453,4303,4451,0003,445
2022-01-043,4153,4403,4053,4151,4003,415

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