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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3,255 | 3,255 | 3,215 | 3,240 | 7,100 | 3,240 |
| 2024-07-25 | 3,240 | 3,260 | 3,225 | 3,225 | 6,000 | 3,225 |
| 2024-07-24 | 3,280 | 3,295 | 3,260 | 3,260 | 6,200 | 3,260 |
| 2024-07-23 | 3,275 | 3,295 | 3,275 | 3,280 | 3,800 | 3,280 |
| 2024-07-22 | 3,270 | 3,290 | 3,260 | 3,260 | 5,400 | 3,260 |
| 2024-07-19 | 3,265 | 3,290 | 3,260 | 3,270 | 7,100 | 3,270 |
| 2024-07-18 | 3,235 | 3,280 | 3,235 | 3,255 | 3,600 | 3,255 |
| 2024-07-17 | 3,275 | 3,280 | 3,245 | 3,250 | 8,000 | 3,250 |
| 2024-07-16 | 3,220 | 3,290 | 3,215 | 3,265 | 21,100 | 3,265 |
| 2024-07-12 | 3,190 | 3,215 | 3,185 | 3,200 | 15,600 | 3,200 |
| 2024-07-11 | 3,190 | 3,190 | 3,165 | 3,190 | 10,000 | 3,190 |
| 2024-07-10 | 3,185 | 3,185 | 3,150 | 3,160 | 14,700 | 3,160 |
| 2024-07-09 | 3,145 | 3,155 | 3,125 | 3,130 | 5,000 | 3,130 |
| 2024-07-08 | 3,130 | 3,185 | 3,125 | 3,155 | 9,500 | 3,155 |
| 2024-07-05 | 3,155 | 3,155 | 3,120 | 3,150 | 4,600 | 3,150 |
| 2024-07-04 | 3,150 | 3,165 | 3,135 | 3,160 | 2,700 | 3,160 |
| 2024-07-03 | 3,125 | 3,165 | 3,125 | 3,150 | 5,900 | 3,150 |
| 2024-07-02 | 3,165 | 3,165 | 3,130 | 3,135 | 9,100 | 3,135 |
| 2024-07-01 | 3,180 | 3,180 | 3,140 | 3,165 | 10,300 | 3,165 |
| 2024-06-28 | 3,135 | 3,150 | 3,120 | 3,140 | 7,000 | 3,140 |
| 2024-06-27 | 3,075 | 3,125 | 3,075 | 3,120 | 8,400 | 3,120 |
| 2024-06-26 | 3,095 | 3,115 | 3,080 | 3,110 | 12,300 | 3,110 |
| 2024-06-25 | 3,070 | 3,095 | 3,060 | 3,095 | 9,700 | 3,095 |
| 2024-06-24 | 3,020 | 3,075 | 3,020 | 3,070 | 17,400 | 3,070 |
| 2024-06-21 | 3,015 | 3,045 | 3,000 | 3,000 | 15,800 | 3,000 |
| 2024-06-20 | 3,015 | 3,040 | 3,015 | 3,015 | 7,700 | 3,015 |
| 2024-06-19 | 3,080 | 3,115 | 3,025 | 3,025 | 17,900 | 3,025 |
| 2024-06-18 | 3,025 | 3,220 | 3,025 | 3,220 | 14,100 | 3,220 |
| 2024-06-17 | 3,010 | 3,040 | 3,010 | 3,025 | 12,300 | 3,025 |
| 2024-06-14 | 3,005 | 3,030 | 3,005 | 3,010 | 8,500 | 3,010 |
| 2024-06-13 | 3,015 | 3,015 | 3,000 | 3,005 | 6,000 | 3,005 |
| 2024-06-12 | 3,020 | 3,025 | 3,005 | 3,015 | 4,600 | 3,015 |
| 2024-06-11 | 3,005 | 3,025 | 3,005 | 3,010 | 3,200 | 3,010 |
| 2024-06-10 | 3,005 | 3,020 | 3,005 | 3,020 | 3,000 | 3,020 |
| 2024-06-07 | 3,020 | 3,020 | 3,005 | 3,005 | 2,400 | 3,005 |
| 2024-06-06 | 3,010 | 3,035 | 3,005 | 3,025 | 13,700 | 3,025 |
| 2024-06-05 | 3,025 | 3,025 | 3,000 | 3,005 | 6,100 | 3,005 |
| 2024-06-04 | 3,050 | 3,050 | 3,025 | 3,030 | 2,300 | 3,030 |
| 2024-06-03 | 3,030 | 3,050 | 3,030 | 3,045 | 2,200 | 3,045 |
| 2024-05-31 | 3,040 | 3,040 | 3,025 | 3,030 | 2,600 | 3,030 |
| 2024-05-30 | 3,010 | 3,060 | 3,000 | 3,060 | 13,500 | 3,060 |
| 2024-05-29 | 3,010 | 3,025 | 3,005 | 3,005 | 5,100 | 3,005 |
| 2024-05-28 | 3,025 | 3,025 | 3,010 | 3,010 | 3,300 | 3,010 |
| 2024-05-27 | 3,010 | 3,020 | 3,010 | 3,010 | 3,600 | 3,010 |
| 2024-05-24 | 3,010 | 3,020 | 3,005 | 3,010 | 4,500 | 3,010 |
| 2024-05-23 | 3,020 | 3,020 | 3,005 | 3,005 | 5,400 | 3,005 |
| 2024-05-22 | 3,030 | 3,035 | 3,010 | 3,015 | 2,600 | 3,015 |
| 2024-05-21 | 3,020 | 3,035 | 3,020 | 3,030 | 1,500 | 3,030 |
| 2024-05-20 | 3,035 | 3,040 | 3,025 | 3,025 | 3,500 | 3,025 |
| 2024-05-17 | 3,015 | 3,025 | 3,005 | 3,010 | 3,000 | 3,010 |
| 2024-05-16 | 3,010 | 3,015 | 2,995 | 3,015 | 10,500 | 3,015 |
| 2024-05-15 | 3,025 | 3,025 | 3,010 | 3,010 | 5,800 | 3,010 |
| 2024-05-14 | 3,030 | 3,040 | 3,010 | 3,020 | 6,400 | 3,020 |
| 2024-05-13 | 3,010 | 3,030 | 3,010 | 3,010 | 2,500 | 3,010 |
| 2024-05-10 | 3,025 | 3,025 | 3,010 | 3,010 | 2,800 | 3,010 |
| 2024-05-09 | 3,025 | 3,025 | 3,005 | 3,015 | 2,200 | 3,015 |
| 2024-05-08 | 3,030 | 3,030 | 3,005 | 3,005 | 6,400 | 3,005 |
| 2024-05-07 | 3,050 | 3,050 | 3,010 | 3,015 | 7,900 | 3,015 |
| 2024-05-02 | 3,005 | 3,025 | 3,005 | 3,020 | 3,800 | 3,020 |
| 2024-05-01 | 3,025 | 3,025 | 3,000 | 3,010 | 19,800 | 3,010 |
| 2024-04-30 | 3,085 | 3,085 | 3,055 | 3,070 | 8,300 | 3,070 |
| 2024-04-26 | 3,055 | 3,090 | 3,055 | 3,075 | 8,100 | 3,075 |
| 2024-04-25 | 3,085 | 3,085 | 3,050 | 3,050 | 5,500 | 3,050 |
| 2024-04-24 | 3,090 | 3,105 | 3,075 | 3,095 | 7,900 | 3,095 |
| 2024-04-23 | 3,095 | 3,095 | 3,060 | 3,075 | 4,500 | 3,075 |
| 2024-04-22 | 3,055 | 3,085 | 3,045 | 3,075 | 8,100 | 3,075 |
| 2024-04-19 | 3,065 | 3,070 | 3,020 | 3,035 | 7,300 | 3,035 |
| 2024-04-18 | 3,075 | 3,085 | 3,050 | 3,070 | 14,300 | 3,070 |
| 2024-04-17 | 3,100 | 3,105 | 3,050 | 3,060 | 10,500 | 3,060 |
| 2024-04-16 | 3,145 | 3,145 | 3,100 | 3,100 | 7,200 | 3,100 |
| 2024-04-15 | 3,145 | 3,160 | 3,130 | 3,150 | 8,000 | 3,150 |
| 2024-04-12 | 3,200 | 3,200 | 3,155 | 3,155 | 4,400 | 3,155 |
| 2024-04-11 | 3,165 | 3,195 | 3,155 | 3,195 | 7,900 | 3,195 |
| 2024-04-10 | 3,185 | 3,185 | 3,135 | 3,170 | 13,600 | 3,170 |
| 2024-04-09 | 3,185 | 3,185 | 3,165 | 3,180 | 2,600 | 3,180 |
| 2024-04-08 | 3,150 | 3,185 | 3,140 | 3,185 | 7,600 | 3,185 |
| 2024-04-05 | 3,135 | 3,170 | 3,115 | 3,150 | 10,100 | 3,150 |
| 2024-04-04 | 3,160 | 3,185 | 3,150 | 3,170 | 8,800 | 3,170 |
| 2024-04-03 | 3,120 | 3,200 | 3,120 | 3,175 | 14,800 | 3,175 |
| 2024-04-02 | 3,170 | 3,175 | 3,130 | 3,135 | 14,800 | 3,135 |
| 2024-04-01 | 3,185 | 3,220 | 3,170 | 3,170 | 9,200 | 3,170 |
| 2024-03-29 | 3,150 | 3,185 | 3,135 | 3,185 | 12,300 | 3,185 |
| 2024-03-28 | 3,210 | 3,220 | 3,140 | 3,140 | 30,000 | 3,140 |
| 2024-03-27 | 3,220 | 3,275 | 3,210 | 3,240 | 49,400 | 3,240 |
| 2024-03-26 | 3,205 | 3,235 | 3,165 | 3,225 | 21,700 | 3,225 |
| 2024-03-25 | 3,210 | 3,245 | 3,180 | 3,225 | 33,300 | 3,225 |
| 2024-03-22 | 3,315 | 3,325 | 3,165 | 3,250 | 110,600 | 3,250 |
| 2024-03-21 | 3,110 | 3,115 | 3,100 | 3,105 | 16,400 | 3,105 |
| 2024-03-19 | 3,095 | 3,110 | 3,085 | 3,105 | 9,000 | 3,105 |
| 2024-03-18 | 3,090 | 3,100 | 3,080 | 3,085 | 9,700 | 3,085 |
| 2024-03-15 | 3,090 | 3,100 | 3,085 | 3,095 | 15,600 | 3,095 |
| 2024-03-14 | 3,080 | 3,100 | 3,065 | 3,090 | 17,400 | 3,090 |
| 2024-03-13 | 3,065 | 3,085 | 3,050 | 3,080 | 11,800 | 3,080 |
| 2024-03-12 | 3,065 | 3,065 | 3,035 | 3,065 | 14,300 | 3,065 |
| 2024-03-11 | 3,060 | 3,095 | 3,040 | 3,065 | 9,900 | 3,065 |
| 2024-03-08 | 3,040 | 3,080 | 3,035 | 3,070 | 13,200 | 3,070 |
| 2024-03-07 | 3,070 | 3,090 | 3,050 | 3,065 | 19,100 | 3,065 |
| 2024-03-06 | 3,035 | 3,080 | 3,035 | 3,060 | 10,900 | 3,060 |
| 2024-03-05 | 3,030 | 3,060 | 3,025 | 3,040 | 6,900 | 3,040 |
| 2024-03-04 | 3,045 | 3,065 | 3,025 | 3,040 | 17,100 | 3,040 |
| 2024-03-01 | 3,055 | 3,065 | 3,045 | 3,050 | 5,200 | 3,050 |
| 2024-02-29 | 3,055 | 3,055 | 3,030 | 3,045 | 7,300 | 3,045 |
| 2024-02-28 | 3,045 | 3,065 | 3,040 | 3,050 | 8,400 | 3,050 |
| 2024-02-27 | 3,040 | 3,045 | 3,025 | 3,030 | 5,000 | 3,030 |
| 2024-02-26 | 3,045 | 3,050 | 3,020 | 3,020 | 5,300 | 3,020 |
| 2024-02-22 | 3,020 | 3,040 | 3,020 | 3,040 | 9,300 | 3,040 |
| 2024-02-21 | 3,020 | 3,045 | 3,020 | 3,020 | 4,800 | 3,020 |
| 2024-02-20 | 3,025 | 3,090 | 3,020 | 3,035 | 22,900 | 3,035 |
| 2024-02-19 | 3,000 | 3,025 | 2,990 | 3,015 | 9,800 | 3,015 |
| 2024-02-16 | 2,955 | 2,993 | 2,955 | 2,992 | 7,900 | 2,992 |
| 2024-02-15 | 3,015 | 3,015 | 2,951 | 2,951 | 41,100 | 2,951 |
| 2024-02-14 | 3,045 | 3,045 | 3,000 | 3,010 | 14,100 | 3,010 |
| 2024-02-13 | 3,025 | 3,045 | 3,010 | 3,040 | 13,500 | 3,040 |
| 2024-02-09 | 3,065 | 3,075 | 2,996 | 3,000 | 41,200 | 3,000 |
| 2024-02-08 | 3,070 | 3,085 | 3,020 | 3,080 | 47,400 | 3,080 |
| 2024-02-07 | 3,105 | 3,120 | 3,075 | 3,110 | 37,500 | 3,110 |
| 2024-02-06 | 3,100 | 3,115 | 3,085 | 3,095 | 11,400 | 3,095 |
| 2024-02-05 | 3,090 | 3,110 | 3,085 | 3,090 | 10,100 | 3,090 |
| 2024-02-02 | 3,095 | 3,095 | 3,075 | 3,085 | 9,600 | 3,085 |
| 2024-02-01 | 3,070 | 3,095 | 3,065 | 3,095 | 9,800 | 3,095 |
| 2024-01-31 | 3,075 | 3,080 | 3,050 | 3,070 | 7,900 | 3,070 |
| 2024-01-30 | 3,090 | 3,090 | 3,060 | 3,060 | 8,500 | 3,060 |
| 2024-01-29 | 3,065 | 3,085 | 3,060 | 3,070 | 8,400 | 3,070 |
| 2024-01-26 | 3,050 | 3,070 | 3,040 | 3,065 | 7,600 | 3,065 |
| 2024-01-25 | 3,020 | 3,060 | 3,020 | 3,050 | 7,500 | 3,050 |
| 2024-01-24 | 3,030 | 3,040 | 3,010 | 3,015 | 11,200 | 3,015 |
| 2024-01-23 | 3,045 | 3,045 | 3,020 | 3,025 | 6,100 | 3,025 |
| 2024-01-22 | 3,025 | 3,045 | 3,025 | 3,030 | 7,800 | 3,030 |
| 2024-01-19 | 3,030 | 3,040 | 3,010 | 3,015 | 10,000 | 3,015 |
| 2024-01-18 | 3,035 | 3,040 | 3,030 | 3,030 | 6,400 | 3,030 |
| 2024-01-17 | 3,050 | 3,065 | 3,030 | 3,030 | 10,900 | 3,030 |
| 2024-01-16 | 3,085 | 3,085 | 3,020 | 3,030 | 10,500 | 3,030 |
| 2024-01-15 | 3,075 | 3,090 | 3,075 | 3,075 | 11,500 | 3,075 |
| 2024-01-12 | 3,075 | 3,080 | 3,060 | 3,070 | 8,500 | 3,070 |
| 2024-01-11 | 3,080 | 3,085 | 3,065 | 3,075 | 11,700 | 3,075 |
| 2024-01-10 | 3,055 | 3,070 | 3,055 | 3,060 | 13,200 | 3,060 |
| 2024-01-09 | 3,030 | 3,060 | 3,030 | 3,055 | 6,600 | 3,055 |
| 2024-01-05 | 3,020 | 3,050 | 3,005 | 3,025 | 15,200 | 3,025 |
| 2024-01-04 | 2,999 | 3,005 | 2,980 | 3,005 | 10,800 | 3,005 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1984-11-27]1株→1.407株
