9081 神奈川中央交通(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 615 | 615 | 610 | 615 | 15,000 | 3,075 |
| 2001-12-27 | 600 | 605 | 600 | 605 | 6,000 | 3,025 |
| 2001-12-26 | 605 | 606 | 602 | 602 | 8,000 | 3,010 |
| 2001-12-25 | 609 | 609 | 603 | 604 | 8,000 | 3,020 |
| 2001-12-21 | 610 | 610 | 603 | 610 | 13,000 | 3,050 |
| 2001-12-20 | 604 | 610 | 600 | 610 | 34,000 | 3,050 |
| 2001-12-19 | 590 | 600 | 590 | 600 | 18,000 | 3,000 |
| 2001-12-18 | 586 | 586 | 586 | 586 | 1,000 | 2,930 |
| 2001-12-17 | 598 | 599 | 586 | 586 | 9,000 | 2,930 |
| 2001-12-14 | 585 | 585 | 585 | 585 | 63,000 | 2,925 |
| 2001-12-13 | 600 | 605 | 600 | 605 | 13,000 | 3,025 |
| 2001-12-12 | 600 | 600 | 594 | 597 | 21,000 | 2,985 |
| 2001-12-11 | 594 | 600 | 590 | 600 | 21,000 | 3,000 |
| 2001-12-10 | 602 | 602 | 597 | 597 | 6,000 | 2,985 |
| 2001-12-07 | 604 | 605 | 598 | 603 | 10,000 | 3,015 |
| 2001-12-06 | 600 | 609 | 600 | 609 | 33,000 | 3,045 |
| 2001-12-05 | 598 | 598 | 588 | 598 | 11,000 | 2,990 |
| 2001-12-04 | 591 | 592 | 585 | 592 | 12,000 | 2,960 |
| 2001-12-03 | 596 | 596 | 585 | 591 | 14,000 | 2,955 |
| 2001-11-30 | 571 | 576 | 571 | 576 | 6,000 | 2,880 |
| 2001-11-29 | 597 | 597 | 581 | 581 | 12,000 | 2,905 |
| 2001-11-28 | 599 | 599 | 596 | 598 | 11,000 | 2,990 |
| 2001-11-27 | 597 | 599 | 597 | 599 | 8,000 | 2,995 |
| 2001-11-26 | 600 | 600 | 598 | 599 | 14,000 | 2,995 |
| 2001-11-22 | 595 | 603 | 595 | 600 | 3,000 | 3,000 |
| 2001-11-21 | 601 | 608 | 601 | 602 | 5,000 | 3,010 |
| 2001-11-20 | 612 | 613 | 595 | 595 | 22,000 | 2,975 |
| 2001-11-19 | 605 | 610 | 604 | 610 | 14,000 | 3,050 |
| 2001-11-16 | 599 | 605 | 595 | 595 | 23,000 | 2,975 |
| 2001-11-15 | 589 | 600 | 589 | 600 | 7,000 | 3,000 |
| 2001-11-14 | 588 | 591 | 588 | 591 | 4,000 | 2,955 |
| 2001-11-13 | 588 | 588 | 588 | 588 | 3,000 | 2,940 |
| 2001-11-12 | 587 | 588 | 584 | 588 | 5,000 | 2,940 |
| 2001-11-09 | 601 | 601 | 588 | 588 | 9,000 | 2,940 |
| 2001-11-08 | 613 | 613 | 608 | 612 | 7,000 | 3,060 |
| 2001-11-07 | 613 | 614 | 596 | 614 | 19,000 | 3,070 |
| 2001-11-06 | 600 | 610 | 599 | 606 | 24,000 | 3,030 |
| 2001-11-05 | 601 | 604 | 595 | 601 | 15,000 | 3,005 |
| 2001-11-02 | 609 | 609 | 581 | 581 | 18,000 | 2,905 |
| 2001-11-01 | 600 | 606 | 585 | 585 | 39,000 | 2,925 |
| 2001-10-31 | 585 | 599 | 585 | 599 | 17,000 | 2,995 |
| 2001-10-30 | 574 | 585 | 574 | 585 | 13,000 | 2,925 |
| 2001-10-29 | 580 | 580 | 569 | 570 | 9,000 | 2,850 |
| 2001-10-26 | 579 | 580 | 579 | 580 | 15,000 | 2,900 |
| 2001-10-25 | 575 | 580 | 574 | 580 | 24,000 | 2,900 |
| 2001-10-24 | 575 | 575 | 572 | 572 | 22,000 | 2,860 |
| 2001-10-23 | 575 | 576 | 572 | 575 | 10,000 | 2,875 |
| 2001-10-22 | 557 | 568 | 557 | 565 | 8,000 | 2,825 |
| 2001-10-19 | 553 | 553 | 553 | 553 | 3,000 | 2,765 |
| 2001-10-18 | 564 | 574 | 564 | 573 | 4,000 | 2,865 |
| 2001-10-17 | 560 | 574 | 560 | 574 | 10,000 | 2,870 |
| 2001-10-16 | 584 | 590 | 580 | 590 | 11,000 | 2,950 |
| 2001-10-15 | 583 | 590 | 583 | 590 | 10,000 | 2,950 |
| 2001-10-12 | 577 | 583 | 577 | 583 | 31,000 | 2,915 |
| 2001-10-11 | 574 | 575 | 574 | 575 | 6,000 | 2,875 |
| 2001-10-10 | 573 | 577 | 569 | 574 | 13,000 | 2,870 |
| 2001-10-09 | 579 | 579 | 533 | 533 | 14,000 | 2,665 |
| 2001-10-05 | 580 | 580 | 579 | 580 | 9,000 | 2,900 |
| 2001-10-04 | 579 | 580 | 578 | 580 | 26,000 | 2,900 |
| 2001-10-03 | 575 | 577 | 570 | 577 | 15,000 | 2,885 |
| 2001-10-02 | 564 | 572 | 564 | 571 | 14,000 | 2,855 |
| 2001-10-01 | 575 | 575 | 535 | 563 | 21,000 | 2,815 |
| 2001-09-28 | 561 | 575 | 561 | 575 | 32,000 | 2,875 |
| 2001-09-27 | 520 | 530 | 520 | 530 | 6,000 | 2,650 |
| 2001-09-26 | 504 | 504 | 501 | 501 | 3,000 | 2,505 |
| 2001-09-25 | 508 | 508 | 501 | 507 | 9,000 | 2,535 |
| 2001-09-21 | 508 | 508 | 504 | 508 | 9,000 | 2,540 |
| 2001-09-20 | 505 | 509 | 504 | 509 | 6,000 | 2,545 |
| 2001-09-19 | 500 | 505 | 500 | 505 | 4,000 | 2,525 |
| 2001-09-18 | 530 | 530 | 500 | 500 | 10,000 | 2,500 |
| 2001-09-17 | 520 | 520 | 510 | 510 | 5,000 | 2,550 |
| 2001-09-14 | 560 | 560 | 533 | 533 | 29,000 | 2,665 |
| 2001-09-13 | 520 | 520 | 515 | 520 | 7,000 | 2,600 |
| 2001-09-12 | 530 | 530 | 523 | 523 | 5,000 | 2,615 |
| 2001-09-11 | 549 | 549 | 535 | 541 | 5,000 | 2,705 |
| 2001-09-10 | 540 | 549 | 540 | 549 | 3,000 | 2,745 |
| 2001-09-07 | 565 | 565 | 565 | 565 | 3,000 | 2,825 |
| 2001-09-06 | 559 | 559 | 558 | 558 | 2,000 | 2,790 |
| 2001-09-05 | 560 | 561 | 560 | 561 | 4,000 | 2,805 |
| 2001-09-04 | 522 | 540 | 522 | 540 | 9,000 | 2,700 |
| 2001-09-03 | 535 | 535 | 535 | 535 | 1,000 | 2,675 |
| 2001-08-31 | 562 | 569 | 540 | 542 | 18,000 | 2,710 |
| 2001-08-30 | 561 | 561 | 561 | 561 | 1,000 | 2,805 |
| 2001-08-29 | 579 | 579 | 578 | 578 | 5,000 | 2,890 |
| 2001-08-28 | 573 | 580 | 569 | 580 | 34,000 | 2,900 |
| 2001-08-24 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2001-08-23 | 546 | 546 | 545 | 545 | 5,000 | 2,725 |
| 2001-08-22 | 562 | 562 | 547 | 547 | 2,000 | 2,735 |
| 2001-08-21 | 550 | 562 | 550 | 562 | 6,000 | 2,810 |
| 2001-08-20 | 561 | 561 | 552 | 552 | 5,000 | 2,760 |
| 2001-08-17 | 562 | 562 | 551 | 551 | 5,000 | 2,755 |
| 2001-08-16 | 574 | 575 | 552 | 562 | 9,000 | 2,810 |
| 2001-08-15 | 574 | 575 | 554 | 554 | 15,000 | 2,770 |
| 2001-08-14 | 574 | 574 | 573 | 574 | 8,000 | 2,870 |
| 2001-08-13 | 548 | 548 | 548 | 548 | 5,000 | 2,740 |
| 2001-08-10 | 548 | 548 | 548 | 548 | 4,000 | 2,740 |
| 2001-08-09 | 551 | 554 | 545 | 545 | 17,000 | 2,725 |
| 2001-08-08 | 580 | 580 | 570 | 570 | 2,000 | 2,850 |
| 2001-08-07 | 580 | 580 | 570 | 580 | 12,000 | 2,900 |
| 2001-08-06 | 578 | 578 | 569 | 578 | 5,000 | 2,890 |
| 2001-08-03 | 576 | 579 | 576 | 576 | 11,000 | 2,880 |
| 2001-08-02 | 560 | 575 | 559 | 575 | 29,000 | 2,875 |
| 2001-08-01 | 555 | 559 | 549 | 559 | 18,000 | 2,795 |
| 2001-07-31 | 553 | 555 | 553 | 555 | 18,000 | 2,775 |
| 2001-07-30 | 545 | 555 | 543 | 552 | 41,000 | 2,760 |
| 2001-07-27 | 540 | 541 | 538 | 539 | 14,000 | 2,695 |
| 2001-07-26 | 537 | 539 | 537 | 539 | 5,000 | 2,695 |
| 2001-07-25 | 537 | 537 | 527 | 536 | 7,000 | 2,680 |
| 2001-07-24 | 535 | 536 | 535 | 536 | 6,000 | 2,680 |
| 2001-07-23 | 523 | 523 | 523 | 523 | 1,000 | 2,615 |
| 2001-07-19 | 524 | 524 | 523 | 523 | 5,000 | 2,615 |
| 2001-07-18 | 521 | 522 | 521 | 522 | 4,000 | 2,610 |
| 2001-07-17 | 520 | 520 | 520 | 520 | 15,000 | 2,600 |
| 2001-07-16 | 515 | 520 | 510 | 520 | 6,000 | 2,600 |
| 2001-07-13 | 521 | 521 | 521 | 521 | 1,000 | 2,605 |
| 2001-07-12 | 521 | 521 | 516 | 521 | 3,000 | 2,605 |
| 2001-07-11 | 522 | 522 | 522 | 522 | 2,000 | 2,610 |
| 2001-07-10 | 526 | 526 | 522 | 522 | 7,000 | 2,610 |
| 2001-07-09 | 543 | 543 | 526 | 526 | 9,000 | 2,630 |
| 2001-07-06 | 535 | 535 | 534 | 534 | 3,000 | 2,670 |
| 2001-07-05 | 549 | 549 | 531 | 543 | 28,000 | 2,715 |
| 2001-07-03 | 518 | 518 | 518 | 518 | 1,000 | 2,590 |
| 2001-07-02 | 530 | 530 | 510 | 511 | 14,000 | 2,555 |
| 2001-06-29 | 549 | 550 | 540 | 540 | 32,000 | 2,700 |
| 2001-06-28 | 540 | 548 | 540 | 548 | 17,000 | 2,740 |
| 2001-06-27 | 540 | 540 | 540 | 540 | 4,000 | 2,700 |
| 2001-06-26 | 532 | 540 | 532 | 540 | 4,000 | 2,700 |
| 2001-06-25 | 539 | 539 | 519 | 522 | 3,000 | 2,610 |
| 2001-06-22 | 530 | 540 | 529 | 540 | 21,000 | 2,700 |
| 2001-06-21 | 527 | 530 | 527 | 530 | 5,000 | 2,650 |
| 2001-06-20 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 2001-06-19 | 513 | 520 | 513 | 520 | 3,000 | 2,600 |
| 2001-06-18 | 515 | 515 | 506 | 506 | 5,000 | 2,530 |
| 2001-06-15 | 505 | 506 | 505 | 506 | 4,000 | 2,530 |
| 2001-06-14 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 2001-06-13 | 515 | 522 | 515 | 522 | 5,000 | 2,610 |
| 2001-06-12 | 517 | 517 | 515 | 515 | 5,000 | 2,575 |
| 2001-06-11 | 540 | 540 | 537 | 537 | 3,000 | 2,685 |
| 2001-06-08 | 548 | 548 | 540 | 540 | 76,000 | 2,700 |
| 2001-06-07 | 539 | 543 | 539 | 543 | 16,000 | 2,715 |
| 2001-06-06 | 536 | 539 | 536 | 539 | 4,000 | 2,695 |
| 2001-06-05 | 536 | 536 | 530 | 534 | 6,000 | 2,670 |
| 2001-06-04 | 506 | 516 | 506 | 516 | 3,000 | 2,580 |
| 2001-06-01 | 496 | 506 | 496 | 506 | 7,000 | 2,530 |
| 2001-05-31 | 490 | 493 | 490 | 493 | 6,000 | 2,465 |
| 2001-05-30 | 505 | 510 | 505 | 510 | 4,000 | 2,550 |
| 2001-05-29 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 2001-05-28 | 550 | 550 | 530 | 530 | 9,000 | 2,650 |
| 2001-05-25 | 540 | 540 | 540 | 540 | 2,000 | 2,700 |
| 2001-05-23 | 530 | 535 | 530 | 535 | 5,000 | 2,675 |
| 2001-05-22 | 535 | 535 | 535 | 535 | 8,000 | 2,675 |
| 2001-05-21 | 534 | 535 | 534 | 535 | 4,000 | 2,675 |
| 2001-05-18 | 513 | 534 | 513 | 534 | 4,000 | 2,670 |
| 2001-05-16 | 511 | 513 | 511 | 513 | 2,000 | 2,565 |
| 2001-05-15 | 511 | 511 | 511 | 511 | 3,000 | 2,555 |
| 2001-05-14 | 513 | 513 | 511 | 511 | 5,000 | 2,555 |
| 2001-05-10 | 530 | 530 | 530 | 530 | 2,000 | 2,650 |
| 2001-05-09 | 529 | 529 | 529 | 529 | 1,000 | 2,645 |
| 2001-05-08 | 542 | 542 | 540 | 540 | 2,000 | 2,700 |
| 2001-05-07 | 542 | 545 | 542 | 545 | 2,000 | 2,725 |
| 2001-05-02 | 545 | 545 | 530 | 539 | 8,000 | 2,695 |
| 2001-05-01 | 554 | 555 | 545 | 545 | 15,000 | 2,725 |
| 2001-04-27 | 550 | 550 | 511 | 511 | 10,000 | 2,555 |
| 2001-04-26 | 506 | 550 | 506 | 550 | 52,000 | 2,750 |
| 2001-04-25 | 485 | 510 | 485 | 505 | 19,000 | 2,525 |
| 2001-04-24 | 499 | 500 | 499 | 500 | 7,000 | 2,500 |
| 2001-04-23 | 490 | 500 | 489 | 500 | 32,000 | 2,500 |
| 2001-04-20 | 485 | 485 | 480 | 480 | 2,000 | 2,400 |
| 2001-04-19 | 499 | 500 | 490 | 490 | 7,000 | 2,450 |
| 2001-04-18 | 495 | 499 | 490 | 490 | 4,000 | 2,450 |
| 2001-04-17 | 494 | 495 | 494 | 495 | 8,000 | 2,475 |
| 2001-04-16 | 492 | 492 | 492 | 492 | 1,000 | 2,460 |
| 2001-04-13 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 2001-04-12 | 475 | 480 | 475 | 480 | 3,000 | 2,400 |
| 2001-04-11 | 474 | 474 | 474 | 474 | 3,000 | 2,370 |
| 2001-04-10 | 478 | 478 | 471 | 471 | 5,000 | 2,355 |
| 2001-04-09 | 498 | 498 | 498 | 498 | 2,000 | 2,490 |
| 2001-04-06 | 499 | 499 | 483 | 483 | 3,000 | 2,415 |
| 2001-04-05 | 499 | 499 | 499 | 499 | 8,000 | 2,495 |
| 2001-04-04 | 499 | 499 | 495 | 499 | 4,000 | 2,495 |
| 2001-04-03 | 468 | 468 | 465 | 465 | 12,000 | 2,325 |
| 2001-04-02 | 480 | 480 | 465 | 465 | 12,000 | 2,325 |
| 2001-03-30 | 482 | 482 | 482 | 482 | 2,000 | 2,410 |
| 2001-03-29 | 500 | 510 | 500 | 510 | 18,000 | 2,550 |
| 2001-03-28 | 530 | 530 | 500 | 500 | 21,000 | 2,500 |
| 2001-03-27 | 501 | 550 | 501 | 530 | 17,000 | 2,650 |
| 2001-03-26 | 494 | 500 | 494 | 500 | 14,000 | 2,500 |
| 2001-03-23 | 495 | 495 | 495 | 495 | 14,000 | 2,475 |
| 2001-03-22 | 495 | 495 | 481 | 483 | 11,000 | 2,415 |
| 2001-03-21 | 483 | 495 | 480 | 495 | 14,000 | 2,475 |
| 2001-03-19 | 485 | 490 | 483 | 490 | 8,000 | 2,450 |
| 2001-03-16 | 495 | 495 | 485 | 485 | 7,000 | 2,425 |
| 2001-03-15 | 488 | 488 | 488 | 488 | 1,000 | 2,440 |
| 2001-03-14 | 485 | 485 | 485 | 485 | 1,000 | 2,425 |
| 2001-03-13 | 478 | 485 | 478 | 485 | 5,000 | 2,425 |
| 2001-03-12 | 490 | 495 | 485 | 495 | 28,000 | 2,475 |
| 2001-03-09 | 495 | 495 | 490 | 490 | 50,000 | 2,450 |
| 2001-03-08 | 495 | 495 | 484 | 484 | 5,000 | 2,420 |
| 2001-03-07 | 480 | 480 | 480 | 480 | 2,000 | 2,400 |
| 2001-03-02 | 475 | 490 | 475 | 475 | 6,000 | 2,375 |
| 2001-03-01 | 480 | 480 | 480 | 480 | 5,000 | 2,400 |
| 2001-02-28 | 495 | 495 | 490 | 490 | 11,000 | 2,450 |
| 2001-02-27 | 490 | 490 | 486 | 486 | 2,000 | 2,430 |
| 2001-02-26 | 486 | 486 | 486 | 486 | 2,000 | 2,430 |
| 2001-02-23 | 494 | 494 | 486 | 486 | 4,000 | 2,430 |
| 2001-02-22 | 495 | 495 | 495 | 495 | 1,000 | 2,475 |
| 2001-02-21 | 495 | 495 | 495 | 495 | 12,000 | 2,475 |
| 2001-02-20 | 495 | 495 | 495 | 495 | 5,000 | 2,475 |
| 2001-02-19 | 498 | 499 | 498 | 499 | 5,000 | 2,495 |
| 2001-02-16 | 497 | 500 | 497 | 499 | 22,000 | 2,495 |
| 2001-02-15 | 486 | 489 | 485 | 489 | 4,000 | 2,445 |
| 2001-02-14 | 478 | 478 | 478 | 478 | 1,000 | 2,390 |
| 2001-02-13 | 478 | 478 | 476 | 476 | 5,000 | 2,380 |
| 2001-02-09 | 478 | 478 | 478 | 478 | 2,000 | 2,390 |
| 2001-02-07 | 472 | 480 | 472 | 480 | 2,000 | 2,400 |
| 2001-02-06 | 475 | 475 | 460 | 473 | 22,000 | 2,365 |
| 2001-02-05 | 480 | 480 | 480 | 480 | 3,000 | 2,400 |
| 2001-02-01 | 485 | 485 | 480 | 485 | 7,000 | 2,425 |
| 2001-01-31 | 485 | 485 | 485 | 485 | 4,000 | 2,425 |
| 2001-01-30 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 2001-01-29 | 519 | 519 | 500 | 500 | 11,000 | 2,500 |
| 2001-01-25 | 507 | 507 | 507 | 507 | 1,000 | 2,535 |
| 2001-01-24 | 510 | 518 | 510 | 517 | 8,000 | 2,585 |
| 2001-01-23 | 517 | 520 | 517 | 520 | 5,000 | 2,600 |
| 2001-01-22 | 508 | 508 | 508 | 508 | 1,000 | 2,540 |
| 2001-01-19 | 510 | 518 | 508 | 508 | 3,000 | 2,540 |
| 2001-01-18 | 500 | 520 | 499 | 520 | 12,000 | 2,600 |
| 2001-01-16 | 509 | 520 | 506 | 520 | 7,000 | 2,600 |
| 2001-01-15 | 517 | 519 | 509 | 509 | 7,000 | 2,545 |
| 2001-01-12 | 500 | 523 | 500 | 520 | 10,000 | 2,600 |
| 2001-01-11 | 489 | 489 | 489 | 489 | 1,000 | 2,445 |
| 2001-01-10 | 472 | 489 | 471 | 489 | 7,000 | 2,445 |
| 2001-01-09 | 471 | 471 | 471 | 471 | 2,000 | 2,355 |
| 2001-01-05 | 496 | 496 | 496 | 496 | 2,000 | 2,480 |
| 2001-01-04 | 497 | 497 | 496 | 496 | 2,000 | 2,480 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1984-11-27]1株→1.407株
