9081 神奈川中央交通(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 508 | 515 | 508 | 515 | 7,000 | 2,575 |
| 2000-12-25 | 490 | 499 | 490 | 499 | 5,000 | 2,495 |
| 2000-12-22 | 490 | 490 | 485 | 490 | 3,000 | 2,450 |
| 2000-12-21 | 490 | 490 | 490 | 490 | 2,000 | 2,450 |
| 2000-12-20 | 495 | 495 | 490 | 490 | 2,000 | 2,450 |
| 2000-12-19 | 490 | 495 | 490 | 495 | 7,000 | 2,475 |
| 2000-12-18 | 500 | 500 | 490 | 490 | 3,000 | 2,450 |
| 2000-12-15 | 490 | 505 | 490 | 505 | 13,000 | 2,525 |
| 2000-12-14 | 501 | 510 | 501 | 510 | 3,000 | 2,550 |
| 2000-12-13 | 508 | 508 | 500 | 501 | 4,000 | 2,505 |
| 2000-12-12 | 519 | 519 | 518 | 518 | 4,000 | 2,590 |
| 2000-12-11 | 520 | 521 | 519 | 519 | 4,000 | 2,595 |
| 2000-12-08 | 520 | 530 | 520 | 530 | 39,000 | 2,650 |
| 2000-12-07 | 514 | 540 | 514 | 540 | 11,000 | 2,700 |
| 2000-12-06 | 530 | 530 | 514 | 514 | 24,000 | 2,570 |
| 2000-12-05 | 524 | 524 | 523 | 523 | 2,000 | 2,615 |
| 2000-12-04 | 520 | 525 | 520 | 525 | 12,000 | 2,625 |
| 2000-12-01 | 515 | 520 | 502 | 520 | 18,000 | 2,600 |
| 2000-11-30 | 499 | 520 | 494 | 520 | 5,000 | 2,600 |
| 2000-11-29 | 500 | 500 | 494 | 494 | 5,000 | 2,470 |
| 2000-11-28 | 520 | 520 | 502 | 502 | 8,000 | 2,510 |
| 2000-11-27 | 529 | 529 | 510 | 520 | 13,000 | 2,600 |
| 2000-11-24 | 510 | 530 | 510 | 529 | 10,000 | 2,645 |
| 2000-11-22 | 500 | 505 | 499 | 504 | 17,000 | 2,520 |
| 2000-11-21 | 496 | 499 | 494 | 499 | 15,000 | 2,495 |
| 2000-11-20 | 497 | 497 | 496 | 496 | 2,000 | 2,480 |
| 2000-11-17 | 496 | 498 | 496 | 497 | 3,000 | 2,485 |
| 2000-11-16 | 490 | 496 | 480 | 496 | 14,000 | 2,480 |
| 2000-11-15 | 499 | 500 | 490 | 490 | 6,000 | 2,450 |
| 2000-11-14 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2000-11-13 | 494 | 500 | 494 | 500 | 5,000 | 2,500 |
| 2000-11-10 | 489 | 500 | 489 | 496 | 7,000 | 2,480 |
| 2000-11-09 | 485 | 485 | 484 | 484 | 2,000 | 2,420 |
| 2000-11-08 | 485 | 485 | 485 | 485 | 1,000 | 2,425 |
| 2000-11-07 | 475 | 490 | 475 | 490 | 2,000 | 2,450 |
| 2000-11-06 | 498 | 500 | 498 | 500 | 15,000 | 2,500 |
| 2000-11-02 | 495 | 495 | 493 | 493 | 2,000 | 2,465 |
| 2000-11-01 | 492 | 495 | 492 | 495 | 4,000 | 2,475 |
| 2000-10-31 | 482 | 486 | 482 | 482 | 5,000 | 2,410 |
| 2000-10-30 | 471 | 471 | 471 | 471 | 8,000 | 2,355 |
| 2000-10-27 | 497 | 500 | 484 | 484 | 11,000 | 2,420 |
| 2000-10-26 | 489 | 497 | 489 | 497 | 3,000 | 2,485 |
| 2000-10-25 | 490 | 490 | 471 | 485 | 4,000 | 2,425 |
| 2000-10-24 | 494 | 494 | 489 | 490 | 5,000 | 2,450 |
| 2000-10-23 | 485 | 494 | 475 | 494 | 5,000 | 2,470 |
| 2000-10-20 | 475 | 475 | 475 | 475 | 2,000 | 2,375 |
| 2000-10-19 | 490 | 490 | 475 | 475 | 3,000 | 2,375 |
| 2000-10-18 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 2000-10-17 | 498 | 498 | 498 | 498 | 1,000 | 2,490 |
| 2000-10-16 | 475 | 500 | 475 | 500 | 4,000 | 2,500 |
| 2000-10-13 | 475 | 475 | 475 | 475 | 1,000 | 2,375 |
| 2000-10-12 | 498 | 498 | 490 | 490 | 2,000 | 2,450 |
| 2000-10-11 | 471 | 471 | 471 | 471 | 3,000 | 2,355 |
| 2000-10-10 | 468 | 468 | 468 | 468 | 4,000 | 2,340 |
| 2000-10-06 | 510 | 510 | 508 | 508 | 7,000 | 2,540 |
| 2000-10-05 | 508 | 508 | 500 | 500 | 5,000 | 2,500 |
| 2000-10-04 | 500 | 510 | 499 | 510 | 15,000 | 2,550 |
| 2000-10-03 | 510 | 510 | 500 | 500 | 5,000 | 2,500 |
| 2000-10-02 | 499 | 499 | 494 | 494 | 2,000 | 2,470 |
| 2000-09-29 | 500 | 500 | 496 | 499 | 33,000 | 2,495 |
| 2000-09-28 | 495 | 497 | 493 | 497 | 26,000 | 2,485 |
| 2000-09-27 | 490 | 495 | 490 | 495 | 9,000 | 2,475 |
| 2000-09-26 | 490 | 490 | 490 | 490 | 10,000 | 2,450 |
| 2000-09-25 | 494 | 494 | 486 | 490 | 8,000 | 2,450 |
| 2000-09-22 | 459 | 484 | 459 | 479 | 7,000 | 2,395 |
| 2000-09-21 | 459 | 490 | 459 | 489 | 12,000 | 2,445 |
| 2000-09-20 | 476 | 489 | 476 | 489 | 17,000 | 2,445 |
| 2000-09-19 | 469 | 476 | 469 | 476 | 12,000 | 2,380 |
| 2000-09-18 | 469 | 469 | 450 | 450 | 4,000 | 2,250 |
| 2000-09-14 | 450 | 450 | 445 | 450 | 5,000 | 2,250 |
| 2000-09-13 | 451 | 451 | 450 | 450 | 4,000 | 2,250 |
| 2000-09-12 | 469 | 469 | 452 | 457 | 5,000 | 2,285 |
| 2000-09-11 | 470 | 470 | 470 | 470 | 5,000 | 2,350 |
| 2000-09-08 | 465 | 470 | 465 | 470 | 12,000 | 2,350 |
| 2000-09-07 | 476 | 476 | 459 | 460 | 5,000 | 2,300 |
| 2000-09-06 | 483 | 483 | 477 | 478 | 8,000 | 2,390 |
| 2000-09-05 | 449 | 510 | 445 | 485 | 26,000 | 2,425 |
| 2000-09-04 | 450 | 450 | 439 | 439 | 7,000 | 2,195 |
| 2000-09-01 | 459 | 459 | 450 | 450 | 6,000 | 2,250 |
| 2000-08-31 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 2000-08-30 | 450 | 450 | 450 | 450 | 4,000 | 2,250 |
| 2000-08-29 | 453 | 453 | 450 | 450 | 7,000 | 2,250 |
| 2000-08-28 | 453 | 454 | 453 | 453 | 6,000 | 2,265 |
| 2000-08-25 | 475 | 477 | 453 | 453 | 10,000 | 2,265 |
| 2000-08-24 | 466 | 475 | 466 | 475 | 8,000 | 2,375 |
| 2000-08-23 | 445 | 450 | 445 | 450 | 6,000 | 2,250 |
| 2000-08-21 | 461 | 461 | 461 | 461 | 2,000 | 2,305 |
| 2000-08-18 | 461 | 466 | 460 | 460 | 4,000 | 2,300 |
| 2000-08-16 | 464 | 479 | 464 | 479 | 6,000 | 2,395 |
| 2000-08-15 | 460 | 461 | 455 | 460 | 15,000 | 2,300 |
| 2000-08-14 | 479 | 544 | 479 | 521 | 9,000 | 2,605 |
| 2000-08-11 | 465 | 470 | 465 | 470 | 10,000 | 2,350 |
| 2000-08-10 | 459 | 465 | 459 | 465 | 10,000 | 2,325 |
| 2000-08-09 | 460 | 460 | 458 | 458 | 4,000 | 2,290 |
| 2000-08-08 | 464 | 464 | 464 | 464 | 4,000 | 2,320 |
| 2000-08-07 | 464 | 464 | 463 | 464 | 7,000 | 2,320 |
| 2000-08-04 | 435 | 463 | 435 | 463 | 8,000 | 2,315 |
| 2000-08-03 | 430 | 445 | 430 | 445 | 9,000 | 2,225 |
| 2000-08-01 | 461 | 465 | 461 | 464 | 15,000 | 2,320 |
| 2000-07-31 | 460 | 462 | 460 | 461 | 7,000 | 2,305 |
| 2000-07-28 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2000-07-27 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2000-07-26 | 450 | 450 | 422 | 422 | 4,000 | 2,110 |
| 2000-07-25 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 2000-07-24 | 450 | 450 | 435 | 442 | 7,000 | 2,210 |
| 2000-07-21 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2000-07-19 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 2000-07-18 | 460 | 460 | 450 | 455 | 6,000 | 2,275 |
| 2000-07-17 | 460 | 460 | 460 | 460 | 2,000 | 2,300 |
| 2000-07-14 | 450 | 453 | 450 | 453 | 3,000 | 2,265 |
| 2000-07-13 | 467 | 467 | 450 | 450 | 5,000 | 2,250 |
| 2000-07-12 | 468 | 468 | 467 | 467 | 3,000 | 2,335 |
| 2000-07-11 | 465 | 465 | 456 | 465 | 7,000 | 2,325 |
| 2000-07-10 | 448 | 460 | 448 | 460 | 3,000 | 2,300 |
| 2000-07-07 | 468 | 468 | 468 | 468 | 3,000 | 2,340 |
| 2000-07-06 | 450 | 468 | 450 | 468 | 6,000 | 2,340 |
| 2000-07-05 | 468 | 468 | 451 | 451 | 5,000 | 2,255 |
| 2000-07-04 | 469 | 470 | 468 | 468 | 6,000 | 2,340 |
| 2000-07-03 | 465 | 469 | 465 | 468 | 9,000 | 2,340 |
| 2000-06-30 | 451 | 451 | 451 | 451 | 1,000 | 2,255 |
| 2000-06-29 | 466 | 466 | 453 | 453 | 3,000 | 2,265 |
| 2000-06-28 | 465 | 469 | 463 | 466 | 11,000 | 2,330 |
| 2000-06-27 | 460 | 460 | 460 | 460 | 3,000 | 2,300 |
| 2000-06-26 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 2000-06-23 | 458 | 460 | 458 | 460 | 20,000 | 2,300 |
| 2000-06-22 | 458 | 458 | 458 | 458 | 6,000 | 2,290 |
| 2000-06-21 | 455 | 460 | 453 | 459 | 13,000 | 2,295 |
| 2000-06-20 | 455 | 456 | 455 | 456 | 2,000 | 2,280 |
| 2000-06-19 | 441 | 441 | 441 | 441 | 1,000 | 2,205 |
| 2000-06-16 | 460 | 460 | 434 | 434 | 2,000 | 2,170 |
| 2000-06-15 | 432 | 444 | 432 | 444 | 13,000 | 2,220 |
| 2000-06-14 | 440 | 440 | 430 | 430 | 4,000 | 2,150 |
| 2000-06-13 | 460 | 460 | 459 | 459 | 7,000 | 2,295 |
| 2000-06-12 | 460 | 460 | 459 | 459 | 4,000 | 2,295 |
| 2000-06-09 | 460 | 460 | 459 | 460 | 23,000 | 2,300 |
| 2000-06-08 | 453 | 459 | 453 | 459 | 4,000 | 2,295 |
| 2000-06-07 | 457 | 458 | 457 | 458 | 6,000 | 2,290 |
| 2000-06-06 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 2000-06-05 | 455 | 457 | 455 | 457 | 4,000 | 2,285 |
| 2000-06-02 | 455 | 457 | 444 | 457 | 8,000 | 2,285 |
| 2000-06-01 | 456 | 457 | 456 | 457 | 4,000 | 2,285 |
| 2000-05-31 | 459 | 459 | 457 | 457 | 5,000 | 2,285 |
| 2000-05-30 | 458 | 459 | 458 | 459 | 6,000 | 2,295 |
| 2000-05-29 | 454 | 455 | 453 | 455 | 4,000 | 2,275 |
| 2000-05-26 | 433 | 433 | 433 | 433 | 1,000 | 2,165 |
| 2000-05-25 | 449 | 449 | 449 | 449 | 1,000 | 2,245 |
| 2000-05-24 | 443 | 450 | 443 | 449 | 6,000 | 2,245 |
| 2000-05-23 | 435 | 443 | 435 | 443 | 4,000 | 2,215 |
| 2000-05-22 | 430 | 430 | 430 | 430 | 2,000 | 2,150 |
| 2000-05-19 | 420 | 430 | 420 | 430 | 4,000 | 2,150 |
| 2000-05-18 | 428 | 428 | 423 | 423 | 8,000 | 2,115 |
| 2000-05-17 | 430 | 430 | 427 | 428 | 6,000 | 2,140 |
| 2000-05-16 | 444 | 444 | 427 | 428 | 7,000 | 2,140 |
| 2000-05-15 | 459 | 460 | 458 | 460 | 5,000 | 2,300 |
| 2000-05-12 | 459 | 459 | 458 | 459 | 5,000 | 2,295 |
| 2000-05-11 | 460 | 460 | 450 | 450 | 7,000 | 2,250 |
| 2000-05-10 | 455 | 460 | 455 | 460 | 16,000 | 2,300 |
| 2000-05-09 | 455 | 455 | 449 | 455 | 4,000 | 2,275 |
| 2000-05-08 | 455 | 456 | 455 | 456 | 4,000 | 2,280 |
| 2000-05-02 | 450 | 457 | 449 | 457 | 6,000 | 2,285 |
| 2000-05-01 | 429 | 440 | 429 | 440 | 5,000 | 2,200 |
| 2000-04-28 | 435 | 435 | 424 | 429 | 25,000 | 2,145 |
| 2000-04-27 | 437 | 437 | 436 | 436 | 10,000 | 2,180 |
| 2000-04-26 | 442 | 442 | 437 | 437 | 7,000 | 2,185 |
| 2000-04-25 | 440 | 442 | 440 | 442 | 10,000 | 2,210 |
| 2000-04-24 | 433 | 440 | 432 | 440 | 9,000 | 2,200 |
| 2000-04-21 | 458 | 458 | 433 | 433 | 2,000 | 2,165 |
| 2000-04-20 | 458 | 459 | 458 | 459 | 10,000 | 2,295 |
| 2000-04-19 | 456 | 459 | 454 | 459 | 10,000 | 2,295 |
| 2000-04-18 | 460 | 460 | 425 | 425 | 12,000 | 2,125 |
| 2000-04-17 | 449 | 460 | 449 | 460 | 9,000 | 2,300 |
| 2000-04-14 | 459 | 459 | 449 | 449 | 3,000 | 2,245 |
| 2000-04-13 | 429 | 459 | 429 | 459 | 8,000 | 2,295 |
| 2000-04-12 | 450 | 459 | 410 | 413 | 9,000 | 2,065 |
| 2000-04-10 | 460 | 460 | 460 | 460 | 7,000 | 2,300 |
| 2000-04-07 | 439 | 439 | 435 | 435 | 3,000 | 2,175 |
| 2000-04-06 | 432 | 433 | 432 | 433 | 5,000 | 2,165 |
| 2000-04-05 | 433 | 433 | 430 | 432 | 5,000 | 2,160 |
| 2000-04-04 | 433 | 433 | 433 | 433 | 1,000 | 2,165 |
| 2000-04-03 | 446 | 446 | 446 | 446 | 5,000 | 2,230 |
| 2000-03-31 | 449 | 460 | 449 | 459 | 8,000 | 2,295 |
| 2000-03-30 | 460 | 460 | 449 | 449 | 10,000 | 2,245 |
| 2000-03-29 | 460 | 462 | 455 | 460 | 44,000 | 2,300 |
| 2000-03-28 | 458 | 461 | 450 | 460 | 22,000 | 2,300 |
| 2000-03-27 | 458 | 460 | 450 | 460 | 14,000 | 2,300 |
| 2000-03-24 | 446 | 453 | 446 | 453 | 11,000 | 2,265 |
| 2000-03-23 | 459 | 459 | 446 | 446 | 7,000 | 2,230 |
| 2000-03-22 | 439 | 450 | 439 | 450 | 4,000 | 2,250 |
| 2000-03-21 | 425 | 439 | 425 | 439 | 3,000 | 2,195 |
| 2000-03-17 | 440 | 440 | 418 | 418 | 19,000 | 2,090 |
| 2000-03-16 | 450 | 450 | 440 | 440 | 19,000 | 2,200 |
| 2000-03-15 | 435 | 455 | 435 | 450 | 5,000 | 2,250 |
| 2000-03-14 | 445 | 445 | 430 | 430 | 10,000 | 2,150 |
| 2000-03-13 | 455 | 455 | 440 | 440 | 24,000 | 2,200 |
| 2000-03-10 | 450 | 455 | 447 | 450 | 70,000 | 2,250 |
| 2000-03-09 | 440 | 440 | 433 | 433 | 10,000 | 2,165 |
| 2000-03-08 | 430 | 460 | 430 | 440 | 21,000 | 2,200 |
| 2000-03-07 | 410 | 425 | 410 | 425 | 4,000 | 2,125 |
| 2000-03-06 | 416 | 416 | 411 | 413 | 13,000 | 2,065 |
| 2000-03-03 | 430 | 430 | 406 | 406 | 7,000 | 2,030 |
| 2000-03-02 | 426 | 430 | 426 | 430 | 2,000 | 2,150 |
| 2000-03-01 | 421 | 421 | 421 | 421 | 2,000 | 2,105 |
| 2000-02-29 | 406 | 406 | 406 | 406 | 9,000 | 2,030 |
| 2000-02-28 | 413 | 425 | 413 | 425 | 7,000 | 2,125 |
| 2000-02-25 | 410 | 425 | 410 | 425 | 6,000 | 2,125 |
| 2000-02-24 | 410 | 412 | 402 | 411 | 4,000 | 2,055 |
| 2000-02-23 | 400 | 410 | 400 | 410 | 6,000 | 2,050 |
| 2000-02-22 | 400 | 400 | 398 | 400 | 30,000 | 2,000 |
| 2000-02-21 | 405 | 410 | 400 | 400 | 11,000 | 2,000 |
| 2000-02-18 | 406 | 413 | 405 | 410 | 7,000 | 2,050 |
| 2000-02-17 | 400 | 405 | 400 | 401 | 9,000 | 2,005 |
| 2000-02-16 | 414 | 414 | 401 | 401 | 11,000 | 2,005 |
| 2000-02-15 | 413 | 416 | 413 | 413 | 13,000 | 2,065 |
| 2000-02-14 | 410 | 411 | 410 | 411 | 4,000 | 2,055 |
| 2000-02-10 | 420 | 420 | 410 | 410 | 5,000 | 2,050 |
| 2000-02-09 | 403 | 419 | 403 | 418 | 8,000 | 2,090 |
| 2000-02-08 | 420 | 420 | 402 | 402 | 5,000 | 2,010 |
| 2000-02-07 | 420 | 420 | 420 | 420 | 6,000 | 2,100 |
| 2000-02-04 | 428 | 432 | 420 | 420 | 16,000 | 2,100 |
| 2000-02-03 | 429 | 429 | 429 | 429 | 1,000 | 2,145 |
| 2000-02-02 | 416 | 429 | 400 | 429 | 12,000 | 2,145 |
| 2000-02-01 | 419 | 421 | 419 | 420 | 11,000 | 2,100 |
| 2000-01-31 | 420 | 420 | 419 | 419 | 7,000 | 2,095 |
| 2000-01-28 | 420 | 420 | 420 | 420 | 2,000 | 2,100 |
| 2000-01-27 | 430 | 430 | 430 | 430 | 2,000 | 2,150 |
| 2000-01-26 | 410 | 430 | 410 | 430 | 14,000 | 2,150 |
| 2000-01-25 | 428 | 428 | 428 | 428 | 13,000 | 2,140 |
| 2000-01-24 | 421 | 428 | 421 | 428 | 2,000 | 2,140 |
| 2000-01-21 | 423 | 423 | 420 | 420 | 4,000 | 2,100 |
| 2000-01-20 | 429 | 430 | 428 | 428 | 4,000 | 2,140 |
| 2000-01-19 | 400 | 430 | 400 | 430 | 4,000 | 2,150 |
| 2000-01-18 | 415 | 415 | 399 | 399 | 9,000 | 1,995 |
| 2000-01-17 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 2000-01-14 | 411 | 411 | 399 | 410 | 5,000 | 2,050 |
| 2000-01-13 | 406 | 406 | 406 | 406 | 3,000 | 2,030 |
| 2000-01-12 | 430 | 430 | 405 | 405 | 5,000 | 2,025 |
| 2000-01-11 | 391 | 432 | 391 | 431 | 12,000 | 2,155 |
| 2000-01-07 | 390 | 391 | 390 | 391 | 5,000 | 1,955 |
| 2000-01-06 | 436 | 436 | 392 | 392 | 11,000 | 1,960 |
| 2000-01-05 | 381 | 387 | 381 | 386 | 4,000 | 1,930 |
| 2000-01-04 | 411 | 411 | 380 | 380 | 7,000 | 1,900 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1984-11-27]1株→1.407株
