9081 神奈川中央交通(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 598 | 600 | 593 | 593 | 7,000 | 2,965 |
| 2002-12-27 | 566 | 579 | 566 | 578 | 10,000 | 2,890 |
| 2002-12-26 | 541 | 565 | 541 | 565 | 7,000 | 2,825 |
| 2002-12-25 | 524 | 547 | 524 | 537 | 91,000 | 2,685 |
| 2002-12-24 | 559 | 560 | 553 | 554 | 47,000 | 2,770 |
| 2002-12-20 | 570 | 570 | 560 | 565 | 50,000 | 2,825 |
| 2002-12-19 | 582 | 588 | 560 | 560 | 38,000 | 2,800 |
| 2002-12-18 | 590 | 592 | 582 | 582 | 30,000 | 2,910 |
| 2002-12-17 | 590 | 600 | 590 | 590 | 76,000 | 2,950 |
| 2002-12-16 | 590 | 601 | 590 | 600 | 24,000 | 3,000 |
| 2002-12-13 | 605 | 605 | 580 | 583 | 165,000 | 2,915 |
| 2002-12-12 | 610 | 612 | 610 | 612 | 11,000 | 3,060 |
| 2002-12-11 | 615 | 615 | 606 | 609 | 11,000 | 3,045 |
| 2002-12-10 | 608 | 613 | 608 | 609 | 10,000 | 3,045 |
| 2002-12-09 | 617 | 617 | 612 | 612 | 11,000 | 3,060 |
| 2002-12-06 | 619 | 619 | 612 | 617 | 29,000 | 3,085 |
| 2002-12-05 | 617 | 617 | 604 | 612 | 14,000 | 3,060 |
| 2002-12-04 | 595 | 614 | 595 | 614 | 22,000 | 3,070 |
| 2002-12-03 | 608 | 615 | 608 | 615 | 31,000 | 3,075 |
| 2002-12-02 | 610 | 614 | 605 | 605 | 27,000 | 3,025 |
| 2002-11-29 | 603 | 615 | 600 | 615 | 33,000 | 3,075 |
| 2002-11-28 | 606 | 606 | 601 | 603 | 14,000 | 3,015 |
| 2002-11-27 | 594 | 606 | 594 | 606 | 23,000 | 3,030 |
| 2002-11-26 | 605 | 605 | 597 | 597 | 6,000 | 2,985 |
| 2002-11-25 | 580 | 608 | 580 | 608 | 36,000 | 3,040 |
| 2002-11-22 | 580 | 586 | 580 | 582 | 19,000 | 2,910 |
| 2002-11-21 | 570 | 580 | 569 | 580 | 26,000 | 2,900 |
| 2002-11-20 | 531 | 566 | 531 | 566 | 27,000 | 2,830 |
| 2002-11-19 | 584 | 584 | 561 | 561 | 9,000 | 2,805 |
| 2002-11-18 | 590 | 590 | 578 | 589 | 13,000 | 2,945 |
| 2002-11-15 | 592 | 594 | 579 | 593 | 61,000 | 2,965 |
| 2002-11-14 | 590 | 596 | 581 | 582 | 23,000 | 2,910 |
| 2002-11-13 | 601 | 601 | 593 | 593 | 8,000 | 2,965 |
| 2002-11-12 | 609 | 609 | 600 | 607 | 21,000 | 3,035 |
| 2002-11-11 | 601 | 610 | 601 | 609 | 5,000 | 3,045 |
| 2002-11-08 | 613 | 614 | 610 | 610 | 9,000 | 3,050 |
| 2002-11-07 | 618 | 618 | 612 | 613 | 15,000 | 3,065 |
| 2002-11-06 | 620 | 620 | 606 | 619 | 38,000 | 3,095 |
| 2002-11-05 | 612 | 620 | 607 | 620 | 17,000 | 3,100 |
| 2002-11-01 | 620 | 620 | 611 | 612 | 4,000 | 3,060 |
| 2002-10-31 | 629 | 629 | 611 | 619 | 17,000 | 3,095 |
| 2002-10-30 | 616 | 630 | 616 | 629 | 17,000 | 3,145 |
| 2002-10-29 | 617 | 617 | 615 | 615 | 7,000 | 3,075 |
| 2002-10-28 | 613 | 616 | 612 | 616 | 33,000 | 3,080 |
| 2002-10-25 | 595 | 612 | 595 | 612 | 10,000 | 3,060 |
| 2002-10-24 | 602 | 602 | 592 | 594 | 8,000 | 2,970 |
| 2002-10-23 | 607 | 615 | 603 | 614 | 13,000 | 3,070 |
| 2002-10-22 | 616 | 616 | 606 | 606 | 6,000 | 3,030 |
| 2002-10-21 | 618 | 619 | 615 | 615 | 18,000 | 3,075 |
| 2002-10-18 | 604 | 612 | 604 | 604 | 5,000 | 3,020 |
| 2002-10-17 | 620 | 620 | 597 | 602 | 15,000 | 3,010 |
| 2002-10-16 | 617 | 617 | 605 | 605 | 20,000 | 3,025 |
| 2002-10-15 | 628 | 630 | 609 | 616 | 10,000 | 3,080 |
| 2002-10-11 | 616 | 616 | 607 | 608 | 6,000 | 3,040 |
| 2002-10-10 | 587 | 596 | 586 | 596 | 5,000 | 2,980 |
| 2002-10-09 | 591 | 591 | 586 | 586 | 5,000 | 2,930 |
| 2002-10-08 | 598 | 598 | 591 | 591 | 14,000 | 2,955 |
| 2002-10-07 | 605 | 605 | 600 | 600 | 25,000 | 3,000 |
| 2002-10-04 | 618 | 622 | 611 | 622 | 9,000 | 3,110 |
| 2002-10-03 | 640 | 640 | 635 | 637 | 48,000 | 3,185 |
| 2002-10-02 | 629 | 634 | 629 | 634 | 5,000 | 3,170 |
| 2002-10-01 | 640 | 640 | 623 | 631 | 14,000 | 3,155 |
| 2002-09-30 | 648 | 650 | 640 | 642 | 27,000 | 3,210 |
| 2002-09-27 | 620 | 636 | 620 | 633 | 54,000 | 3,165 |
| 2002-09-26 | 617 | 617 | 615 | 617 | 13,000 | 3,085 |
| 2002-09-25 | 618 | 618 | 611 | 617 | 8,000 | 3,085 |
| 2002-09-24 | 620 | 620 | 607 | 610 | 20,000 | 3,050 |
| 2002-09-20 | 620 | 620 | 610 | 619 | 24,000 | 3,095 |
| 2002-09-19 | 608 | 620 | 608 | 620 | 27,000 | 3,100 |
| 2002-09-18 | 611 | 615 | 608 | 608 | 33,000 | 3,040 |
| 2002-09-17 | 600 | 618 | 599 | 618 | 40,000 | 3,090 |
| 2002-09-13 | 572 | 590 | 572 | 590 | 141,000 | 2,950 |
| 2002-09-12 | 598 | 620 | 594 | 620 | 30,000 | 3,100 |
| 2002-09-11 | 592 | 593 | 590 | 592 | 143,000 | 2,960 |
| 2002-09-10 | 595 | 610 | 588 | 598 | 27,000 | 2,990 |
| 2002-09-09 | 585 | 595 | 585 | 588 | 11,000 | 2,940 |
| 2002-09-06 | 594 | 594 | 585 | 585 | 6,000 | 2,925 |
| 2002-09-05 | 588 | 597 | 586 | 597 | 17,000 | 2,985 |
| 2002-09-04 | 593 | 593 | 580 | 587 | 22,000 | 2,935 |
| 2002-09-03 | 606 | 606 | 585 | 595 | 29,000 | 2,975 |
| 2002-09-02 | 597 | 606 | 597 | 606 | 22,000 | 3,030 |
| 2002-08-30 | 620 | 620 | 600 | 606 | 24,000 | 3,030 |
| 2002-08-29 | 624 | 624 | 610 | 610 | 20,000 | 3,050 |
| 2002-08-28 | 624 | 624 | 608 | 624 | 28,000 | 3,120 |
| 2002-08-27 | 624 | 624 | 614 | 622 | 18,000 | 3,110 |
| 2002-08-26 | 622 | 625 | 612 | 625 | 23,000 | 3,125 |
| 2002-08-23 | 620 | 620 | 595 | 620 | 28,000 | 3,100 |
| 2002-08-22 | 618 | 620 | 610 | 620 | 48,000 | 3,100 |
| 2002-08-21 | 615 | 620 | 613 | 620 | 26,000 | 3,100 |
| 2002-08-20 | 617 | 617 | 598 | 614 | 15,000 | 3,070 |
| 2002-08-19 | 619 | 619 | 601 | 617 | 24,000 | 3,085 |
| 2002-08-16 | 609 | 619 | 598 | 619 | 11,000 | 3,095 |
| 2002-08-15 | 610 | 611 | 601 | 610 | 11,000 | 3,050 |
| 2002-08-14 | 604 | 610 | 602 | 610 | 10,000 | 3,050 |
| 2002-08-13 | 592 | 604 | 592 | 604 | 6,000 | 3,020 |
| 2002-08-12 | 611 | 611 | 583 | 594 | 16,000 | 2,970 |
| 2002-08-09 | 607 | 611 | 596 | 611 | 28,000 | 3,055 |
| 2002-08-08 | 590 | 590 | 587 | 587 | 4,000 | 2,935 |
| 2002-08-07 | 582 | 589 | 580 | 580 | 13,000 | 2,900 |
| 2002-08-06 | 582 | 582 | 582 | 582 | 3,000 | 2,910 |
| 2002-08-05 | 584 | 584 | 584 | 584 | 1,000 | 2,920 |
| 2002-08-02 | 587 | 610 | 587 | 610 | 11,000 | 3,050 |
| 2002-08-01 | 595 | 600 | 595 | 596 | 4,000 | 2,980 |
| 2002-07-31 | 581 | 595 | 581 | 595 | 6,000 | 2,975 |
| 2002-07-30 | 623 | 623 | 581 | 581 | 12,000 | 2,905 |
| 2002-07-29 | 600 | 625 | 579 | 625 | 75,000 | 3,125 |
| 2002-07-26 | 590 | 600 | 566 | 600 | 42,000 | 3,000 |
| 2002-07-25 | 580 | 588 | 570 | 588 | 29,000 | 2,940 |
| 2002-07-24 | 570 | 572 | 570 | 570 | 16,000 | 2,850 |
| 2002-07-23 | 579 | 580 | 576 | 577 | 10,000 | 2,885 |
| 2002-07-22 | 577 | 602 | 577 | 602 | 18,000 | 3,010 |
| 2002-07-19 | 573 | 577 | 559 | 577 | 21,000 | 2,885 |
| 2002-07-18 | 587 | 587 | 573 | 573 | 19,000 | 2,865 |
| 2002-07-17 | 586 | 590 | 580 | 586 | 20,000 | 2,930 |
| 2002-07-16 | 595 | 595 | 586 | 586 | 19,000 | 2,930 |
| 2002-07-15 | 600 | 600 | 595 | 595 | 3,000 | 2,975 |
| 2002-07-12 | 599 | 600 | 597 | 598 | 8,000 | 2,990 |
| 2002-07-11 | 597 | 597 | 596 | 596 | 5,000 | 2,980 |
| 2002-07-10 | 605 | 605 | 604 | 604 | 4,000 | 3,020 |
| 2002-07-09 | 595 | 610 | 595 | 610 | 7,000 | 3,050 |
| 2002-07-08 | 610 | 610 | 595 | 595 | 3,000 | 2,975 |
| 2002-07-05 | 618 | 618 | 601 | 601 | 22,000 | 3,005 |
| 2002-07-04 | 628 | 628 | 618 | 628 | 16,000 | 3,140 |
| 2002-07-03 | 618 | 625 | 605 | 618 | 19,000 | 3,090 |
| 2002-07-02 | 591 | 591 | 591 | 591 | 3,000 | 2,955 |
| 2002-07-01 | 619 | 619 | 600 | 610 | 4,000 | 3,050 |
| 2002-06-28 | 601 | 602 | 590 | 590 | 24,000 | 2,950 |
| 2002-06-27 | 597 | 597 | 587 | 587 | 8,000 | 2,935 |
| 2002-06-26 | 595 | 595 | 585 | 587 | 16,000 | 2,935 |
| 2002-06-25 | 605 | 615 | 605 | 615 | 5,000 | 3,075 |
| 2002-06-24 | 600 | 615 | 600 | 604 | 8,000 | 3,020 |
| 2002-06-21 | 600 | 605 | 600 | 600 | 6,000 | 3,000 |
| 2002-06-20 | 585 | 616 | 585 | 615 | 7,000 | 3,075 |
| 2002-06-19 | 588 | 590 | 586 | 586 | 12,000 | 2,930 |
| 2002-06-18 | 588 | 595 | 586 | 586 | 15,000 | 2,930 |
| 2002-06-17 | 620 | 620 | 590 | 590 | 17,000 | 2,950 |
| 2002-06-14 | 610 | 614 | 610 | 610 | 126,000 | 3,050 |
| 2002-06-13 | 615 | 617 | 610 | 610 | 12,000 | 3,050 |
| 2002-06-12 | 615 | 615 | 611 | 615 | 6,000 | 3,075 |
| 2002-06-10 | 640 | 640 | 610 | 615 | 10,000 | 3,075 |
| 2002-06-07 | 620 | 628 | 610 | 610 | 6,000 | 3,050 |
| 2002-06-06 | 660 | 660 | 624 | 624 | 24,000 | 3,120 |
| 2002-06-05 | 663 | 668 | 645 | 650 | 19,000 | 3,250 |
| 2002-06-04 | 676 | 676 | 663 | 663 | 4,000 | 3,315 |
| 2002-06-03 | 655 | 670 | 655 | 670 | 47,000 | 3,350 |
| 2002-05-31 | 675 | 675 | 665 | 674 | 6,000 | 3,370 |
| 2002-05-30 | 678 | 678 | 675 | 676 | 7,000 | 3,380 |
| 2002-05-29 | 685 | 685 | 669 | 678 | 12,000 | 3,390 |
| 2002-05-28 | 658 | 679 | 657 | 679 | 30,000 | 3,395 |
| 2002-05-27 | 650 | 661 | 642 | 642 | 18,000 | 3,210 |
| 2002-05-24 | 637 | 649 | 635 | 649 | 16,000 | 3,245 |
| 2002-05-23 | 623 | 634 | 622 | 634 | 11,000 | 3,170 |
| 2002-05-22 | 613 | 614 | 613 | 613 | 16,000 | 3,065 |
| 2002-05-21 | 595 | 605 | 594 | 605 | 11,000 | 3,025 |
| 2002-05-20 | 595 | 600 | 586 | 586 | 8,000 | 2,930 |
| 2002-05-17 | 605 | 605 | 585 | 585 | 9,000 | 2,925 |
| 2002-05-16 | 580 | 595 | 580 | 595 | 9,000 | 2,975 |
| 2002-05-15 | 619 | 620 | 590 | 590 | 16,000 | 2,950 |
| 2002-05-14 | 616 | 616 | 616 | 616 | 3,000 | 3,080 |
| 2002-05-13 | 601 | 601 | 596 | 596 | 3,000 | 2,980 |
| 2002-05-10 | 600 | 601 | 598 | 601 | 11,000 | 3,005 |
| 2002-05-09 | 610 | 615 | 603 | 603 | 5,000 | 3,015 |
| 2002-05-08 | 601 | 603 | 601 | 603 | 2,000 | 3,015 |
| 2002-05-07 | 616 | 616 | 600 | 601 | 8,000 | 3,005 |
| 2002-05-02 | 636 | 636 | 626 | 626 | 6,000 | 3,130 |
| 2002-05-01 | 620 | 638 | 620 | 638 | 6,000 | 3,190 |
| 2002-04-30 | 623 | 625 | 620 | 620 | 11,000 | 3,100 |
| 2002-04-26 | 619 | 619 | 602 | 608 | 15,000 | 3,040 |
| 2002-04-25 | 623 | 623 | 619 | 619 | 11,000 | 3,095 |
| 2002-04-24 | 627 | 628 | 627 | 627 | 5,000 | 3,135 |
| 2002-04-23 | 629 | 631 | 627 | 627 | 7,000 | 3,135 |
| 2002-04-22 | 630 | 640 | 622 | 640 | 11,000 | 3,200 |
| 2002-04-19 | 629 | 633 | 628 | 632 | 10,000 | 3,160 |
| 2002-04-18 | 623 | 637 | 623 | 633 | 22,000 | 3,165 |
| 2002-04-17 | 656 | 656 | 636 | 640 | 4,000 | 3,200 |
| 2002-04-16 | 639 | 652 | 633 | 652 | 11,000 | 3,260 |
| 2002-04-15 | 626 | 638 | 620 | 620 | 10,000 | 3,100 |
| 2002-04-12 | 633 | 645 | 625 | 645 | 17,000 | 3,225 |
| 2002-04-11 | 632 | 638 | 623 | 633 | 6,000 | 3,165 |
| 2002-04-10 | 656 | 659 | 651 | 652 | 8,000 | 3,260 |
| 2002-04-09 | 650 | 660 | 648 | 656 | 9,000 | 3,280 |
| 2002-04-08 | 639 | 651 | 639 | 650 | 3,000 | 3,250 |
| 2002-04-05 | 658 | 658 | 636 | 636 | 6,000 | 3,180 |
| 2002-04-04 | 633 | 660 | 633 | 659 | 13,000 | 3,295 |
| 2002-04-03 | 626 | 636 | 616 | 622 | 6,000 | 3,110 |
| 2002-04-02 | 640 | 640 | 625 | 626 | 9,000 | 3,130 |
| 2002-04-01 | 648 | 648 | 640 | 645 | 9,000 | 3,225 |
| 2002-03-29 | 680 | 680 | 670 | 670 | 8,000 | 3,350 |
| 2002-03-28 | 677 | 680 | 677 | 679 | 15,000 | 3,395 |
| 2002-03-27 | 661 | 661 | 650 | 661 | 11,000 | 3,305 |
| 2002-03-26 | 626 | 662 | 626 | 662 | 3,000 | 3,310 |
| 2002-03-25 | 671 | 672 | 636 | 636 | 18,000 | 3,180 |
| 2002-03-22 | 680 | 680 | 667 | 670 | 28,000 | 3,350 |
| 2002-03-20 | 650 | 659 | 640 | 653 | 22,000 | 3,265 |
| 2002-03-19 | 622 | 640 | 622 | 640 | 37,000 | 3,200 |
| 2002-03-18 | 680 | 680 | 669 | 669 | 7,000 | 3,345 |
| 2002-03-15 | 640 | 640 | 630 | 630 | 11,000 | 3,150 |
| 2002-03-14 | 661 | 661 | 650 | 650 | 8,000 | 3,250 |
| 2002-03-13 | 676 | 685 | 661 | 661 | 14,000 | 3,305 |
| 2002-03-12 | 698 | 698 | 676 | 676 | 7,000 | 3,380 |
| 2002-03-11 | 685 | 697 | 685 | 696 | 20,000 | 3,480 |
| 2002-03-08 | 669 | 690 | 669 | 675 | 106,000 | 3,375 |
| 2002-03-07 | 698 | 698 | 689 | 689 | 4,000 | 3,445 |
| 2002-03-06 | 707 | 707 | 680 | 690 | 19,000 | 3,450 |
| 2002-03-05 | 689 | 709 | 681 | 709 | 18,000 | 3,545 |
| 2002-03-04 | 679 | 690 | 679 | 690 | 22,000 | 3,450 |
| 2002-03-01 | 678 | 679 | 658 | 679 | 30,000 | 3,395 |
| 2002-02-28 | 670 | 691 | 668 | 668 | 27,000 | 3,340 |
| 2002-02-27 | 620 | 650 | 620 | 650 | 39,000 | 3,250 |
| 2002-02-26 | 619 | 620 | 617 | 620 | 13,000 | 3,100 |
| 2002-02-25 | 620 | 620 | 618 | 618 | 6,000 | 3,090 |
| 2002-02-22 | 620 | 620 | 620 | 620 | 16,000 | 3,100 |
| 2002-02-21 | 618 | 620 | 618 | 620 | 18,000 | 3,100 |
| 2002-02-20 | 597 | 617 | 597 | 617 | 6,000 | 3,085 |
| 2002-02-19 | 615 | 615 | 600 | 610 | 6,000 | 3,050 |
| 2002-02-18 | 635 | 635 | 601 | 620 | 5,000 | 3,100 |
| 2002-02-15 | 620 | 620 | 618 | 620 | 15,000 | 3,100 |
| 2002-02-14 | 639 | 670 | 639 | 640 | 27,000 | 3,200 |
| 2002-02-13 | 600 | 619 | 597 | 619 | 27,000 | 3,095 |
| 2002-02-12 | 598 | 600 | 597 | 600 | 80,000 | 3,000 |
| 2002-02-08 | 598 | 600 | 593 | 599 | 30,000 | 2,995 |
| 2002-02-07 | 595 | 598 | 595 | 598 | 7,000 | 2,990 |
| 2002-02-06 | 580 | 594 | 580 | 594 | 3,000 | 2,970 |
| 2002-02-05 | 595 | 600 | 592 | 600 | 7,000 | 3,000 |
| 2002-02-04 | 597 | 597 | 596 | 596 | 5,000 | 2,980 |
| 2002-02-01 | 595 | 595 | 594 | 595 | 5,000 | 2,975 |
| 2002-01-31 | 602 | 605 | 602 | 605 | 5,000 | 3,025 |
| 2002-01-30 | 604 | 604 | 592 | 602 | 8,000 | 3,010 |
| 2002-01-29 | 605 | 605 | 603 | 605 | 4,000 | 3,025 |
| 2002-01-28 | 603 | 609 | 603 | 609 | 12,000 | 3,045 |
| 2002-01-25 | 592 | 593 | 592 | 593 | 3,000 | 2,965 |
| 2002-01-24 | 592 | 593 | 592 | 592 | 3,000 | 2,960 |
| 2002-01-23 | 611 | 611 | 606 | 606 | 4,000 | 3,030 |
| 2002-01-22 | 609 | 612 | 605 | 612 | 14,000 | 3,060 |
| 2002-01-21 | 599 | 605 | 578 | 605 | 38,000 | 3,025 |
| 2002-01-18 | 578 | 600 | 578 | 600 | 14,000 | 3,000 |
| 2002-01-17 | 578 | 579 | 578 | 578 | 8,000 | 2,890 |
| 2002-01-16 | 572 | 576 | 572 | 574 | 11,000 | 2,870 |
| 2002-01-15 | 575 | 578 | 571 | 571 | 21,000 | 2,855 |
| 2002-01-11 | 610 | 610 | 580 | 580 | 33,000 | 2,900 |
| 2002-01-10 | 596 | 597 | 595 | 595 | 8,000 | 2,975 |
| 2002-01-09 | 587 | 598 | 581 | 598 | 11,000 | 2,990 |
| 2002-01-08 | 600 | 600 | 589 | 589 | 6,000 | 2,945 |
| 2002-01-07 | 613 | 613 | 612 | 612 | 2,000 | 3,060 |
| 2002-01-04 | 614 | 614 | 613 | 613 | 2,000 | 3,065 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1984-11-27]1株→1.407株
