9081 神奈川中央交通(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 690 | 697 | 690 | 697 | 7,000 | 3,485 |
| 2003-12-29 | 689 | 689 | 689 | 689 | 6,000 | 3,445 |
| 2003-12-26 | 693 | 694 | 689 | 689 | 6,000 | 3,445 |
| 2003-12-25 | 698 | 698 | 696 | 696 | 5,000 | 3,480 |
| 2003-12-24 | 699 | 699 | 696 | 698 | 5,000 | 3,490 |
| 2003-12-22 | 697 | 700 | 697 | 699 | 27,000 | 3,495 |
| 2003-12-19 | 698 | 698 | 688 | 698 | 7,000 | 3,490 |
| 2003-12-18 | 683 | 695 | 683 | 695 | 7,000 | 3,475 |
| 2003-12-17 | 694 | 694 | 693 | 693 | 4,000 | 3,465 |
| 2003-12-16 | 683 | 684 | 683 | 684 | 6,000 | 3,420 |
| 2003-12-15 | 700 | 700 | 688 | 688 | 9,000 | 3,440 |
| 2003-12-12 | 713 | 713 | 692 | 692 | 80,000 | 3,460 |
| 2003-12-11 | 710 | 710 | 690 | 700 | 5,000 | 3,500 |
| 2003-12-10 | 700 | 700 | 689 | 690 | 24,000 | 3,450 |
| 2003-12-09 | 710 | 712 | 705 | 712 | 11,000 | 3,560 |
| 2003-12-08 | 710 | 710 | 700 | 700 | 6,000 | 3,500 |
| 2003-12-05 | 700 | 701 | 691 | 700 | 19,000 | 3,500 |
| 2003-12-04 | 682 | 692 | 682 | 683 | 10,000 | 3,415 |
| 2003-12-03 | 655 | 666 | 655 | 666 | 8,000 | 3,330 |
| 2003-12-02 | 665 | 670 | 665 | 670 | 5,000 | 3,350 |
| 2003-12-01 | 670 | 670 | 650 | 662 | 7,000 | 3,310 |
| 2003-11-28 | 680 | 680 | 669 | 669 | 9,000 | 3,345 |
| 2003-11-27 | 685 | 685 | 680 | 680 | 5,000 | 3,400 |
| 2003-11-26 | 683 | 685 | 683 | 685 | 5,000 | 3,425 |
| 2003-11-25 | 653 | 683 | 653 | 683 | 4,000 | 3,415 |
| 2003-11-21 | 654 | 663 | 650 | 663 | 6,000 | 3,315 |
| 2003-11-20 | 661 | 661 | 635 | 653 | 14,000 | 3,265 |
| 2003-11-19 | 650 | 681 | 650 | 681 | 6,000 | 3,405 |
| 2003-11-18 | 713 | 715 | 672 | 676 | 13,000 | 3,380 |
| 2003-11-17 | 705 | 705 | 693 | 693 | 10,000 | 3,465 |
| 2003-11-14 | 684 | 697 | 684 | 697 | 9,000 | 3,485 |
| 2003-11-13 | 689 | 689 | 677 | 684 | 6,000 | 3,420 |
| 2003-11-12 | 670 | 670 | 669 | 669 | 7,000 | 3,345 |
| 2003-11-11 | 680 | 681 | 680 | 680 | 8,000 | 3,400 |
| 2003-11-10 | 700 | 700 | 700 | 700 | 3,000 | 3,500 |
| 2003-11-07 | 695 | 700 | 692 | 693 | 5,000 | 3,465 |
| 2003-11-06 | 681 | 702 | 681 | 696 | 8,000 | 3,480 |
| 2003-11-05 | 696 | 700 | 696 | 700 | 16,000 | 3,500 |
| 2003-11-04 | 689 | 698 | 689 | 698 | 5,000 | 3,490 |
| 2003-10-31 | 692 | 692 | 682 | 689 | 6,000 | 3,445 |
| 2003-10-30 | 689 | 691 | 684 | 691 | 9,000 | 3,455 |
| 2003-10-29 | 692 | 694 | 692 | 694 | 6,000 | 3,470 |
| 2003-10-28 | 708 | 708 | 687 | 692 | 15,000 | 3,460 |
| 2003-10-27 | 700 | 709 | 700 | 705 | 11,000 | 3,525 |
| 2003-10-24 | 683 | 699 | 677 | 699 | 18,000 | 3,495 |
| 2003-10-23 | 709 | 710 | 680 | 683 | 19,000 | 3,415 |
| 2003-10-22 | 702 | 703 | 699 | 699 | 15,000 | 3,495 |
| 2003-10-21 | 705 | 705 | 702 | 702 | 7,000 | 3,510 |
| 2003-10-20 | 685 | 708 | 685 | 705 | 7,000 | 3,525 |
| 2003-10-17 | 710 | 716 | 709 | 715 | 13,000 | 3,575 |
| 2003-10-16 | 708 | 708 | 699 | 705 | 5,000 | 3,525 |
| 2003-10-15 | 700 | 700 | 698 | 698 | 8,000 | 3,490 |
| 2003-10-14 | 718 | 718 | 700 | 700 | 5,000 | 3,500 |
| 2003-10-10 | 704 | 715 | 704 | 705 | 24,000 | 3,525 |
| 2003-10-09 | 721 | 721 | 712 | 712 | 5,000 | 3,560 |
| 2003-10-08 | 722 | 722 | 721 | 721 | 9,000 | 3,605 |
| 2003-10-07 | 722 | 722 | 721 | 721 | 9,000 | 3,605 |
| 2003-10-06 | 730 | 730 | 721 | 721 | 4,000 | 3,605 |
| 2003-10-03 | 727 | 728 | 726 | 728 | 4,000 | 3,640 |
| 2003-10-02 | 729 | 729 | 725 | 727 | 9,000 | 3,635 |
| 2003-10-01 | 724 | 729 | 724 | 725 | 10,000 | 3,625 |
| 2003-09-30 | 729 | 729 | 723 | 723 | 8,000 | 3,615 |
| 2003-09-29 | 730 | 730 | 729 | 729 | 8,000 | 3,645 |
| 2003-09-26 | 705 | 730 | 705 | 720 | 15,000 | 3,600 |
| 2003-09-25 | 723 | 725 | 717 | 725 | 10,000 | 3,625 |
| 2003-09-24 | 730 | 731 | 722 | 727 | 14,000 | 3,635 |
| 2003-09-22 | 731 | 731 | 730 | 730 | 6,000 | 3,650 |
| 2003-09-19 | 732 | 735 | 727 | 734 | 10,000 | 3,670 |
| 2003-09-18 | 730 | 730 | 722 | 723 | 5,000 | 3,615 |
| 2003-09-17 | 728 | 728 | 720 | 725 | 23,000 | 3,625 |
| 2003-09-16 | 728 | 728 | 725 | 725 | 14,000 | 3,625 |
| 2003-09-12 | 744 | 744 | 725 | 729 | 79,000 | 3,645 |
| 2003-09-11 | 732 | 732 | 727 | 727 | 6,000 | 3,635 |
| 2003-09-10 | 725 | 732 | 725 | 732 | 12,000 | 3,660 |
| 2003-09-09 | 728 | 728 | 728 | 728 | 7,000 | 3,640 |
| 2003-09-08 | 726 | 728 | 726 | 728 | 3,000 | 3,640 |
| 2003-09-05 | 725 | 725 | 723 | 724 | 14,000 | 3,620 |
| 2003-09-04 | 731 | 735 | 728 | 728 | 11,000 | 3,640 |
| 2003-09-03 | 723 | 731 | 723 | 731 | 5,000 | 3,655 |
| 2003-09-02 | 731 | 731 | 722 | 722 | 22,000 | 3,610 |
| 2003-09-01 | 735 | 735 | 735 | 735 | 4,000 | 3,675 |
| 2003-08-29 | 740 | 740 | 731 | 732 | 10,000 | 3,660 |
| 2003-08-28 | 746 | 746 | 735 | 735 | 17,000 | 3,675 |
| 2003-08-27 | 740 | 749 | 728 | 728 | 22,000 | 3,640 |
| 2003-08-26 | 721 | 732 | 720 | 721 | 29,000 | 3,605 |
| 2003-08-25 | 723 | 724 | 721 | 721 | 10,000 | 3,605 |
| 2003-08-22 | 724 | 725 | 723 | 723 | 10,000 | 3,615 |
| 2003-08-21 | 725 | 730 | 723 | 723 | 13,000 | 3,615 |
| 2003-08-20 | 723 | 730 | 723 | 730 | 9,000 | 3,650 |
| 2003-08-19 | 725 | 725 | 723 | 723 | 2,000 | 3,615 |
| 2003-08-18 | 730 | 730 | 728 | 728 | 3,000 | 3,640 |
| 2003-08-15 | 725 | 728 | 723 | 723 | 10,000 | 3,615 |
| 2003-08-14 | 723 | 727 | 723 | 725 | 17,000 | 3,625 |
| 2003-08-13 | 725 | 726 | 725 | 726 | 2,000 | 3,630 |
| 2003-08-12 | 730 | 730 | 722 | 724 | 8,000 | 3,620 |
| 2003-08-11 | 730 | 730 | 730 | 730 | 4,000 | 3,650 |
| 2003-08-08 | 721 | 723 | 720 | 721 | 22,000 | 3,605 |
| 2003-08-07 | 728 | 729 | 727 | 727 | 16,000 | 3,635 |
| 2003-08-06 | 733 | 733 | 733 | 733 | 2,000 | 3,665 |
| 2003-08-05 | 733 | 743 | 732 | 732 | 17,000 | 3,660 |
| 2003-08-04 | 740 | 740 | 730 | 732 | 15,000 | 3,660 |
| 2003-08-01 | 739 | 739 | 730 | 730 | 11,000 | 3,650 |
| 2003-07-31 | 744 | 744 | 731 | 731 | 15,000 | 3,655 |
| 2003-07-30 | 740 | 740 | 733 | 735 | 12,000 | 3,675 |
| 2003-07-29 | 750 | 750 | 739 | 740 | 21,000 | 3,700 |
| 2003-07-28 | 750 | 750 | 739 | 741 | 14,000 | 3,705 |
| 2003-07-25 | 747 | 747 | 732 | 744 | 16,000 | 3,720 |
| 2003-07-24 | 755 | 755 | 744 | 747 | 16,000 | 3,735 |
| 2003-07-23 | 737 | 745 | 731 | 745 | 16,000 | 3,725 |
| 2003-07-22 | 749 | 749 | 725 | 727 | 30,000 | 3,635 |
| 2003-07-18 | 750 | 751 | 748 | 748 | 26,000 | 3,740 |
| 2003-07-17 | 748 | 750 | 741 | 741 | 13,000 | 3,705 |
| 2003-07-16 | 745 | 750 | 745 | 745 | 41,000 | 3,725 |
| 2003-07-15 | 745 | 748 | 735 | 743 | 21,000 | 3,715 |
| 2003-07-14 | 740 | 740 | 737 | 737 | 11,000 | 3,685 |
| 2003-07-11 | 730 | 735 | 730 | 733 | 11,000 | 3,665 |
| 2003-07-10 | 726 | 730 | 725 | 730 | 5,000 | 3,650 |
| 2003-07-09 | 745 | 745 | 720 | 725 | 34,000 | 3,625 |
| 2003-07-08 | 740 | 748 | 738 | 739 | 10,000 | 3,695 |
| 2003-07-07 | 740 | 744 | 734 | 739 | 8,000 | 3,695 |
| 2003-07-04 | 750 | 758 | 738 | 739 | 8,000 | 3,695 |
| 2003-07-03 | 750 | 760 | 750 | 750 | 16,000 | 3,750 |
| 2003-07-02 | 740 | 751 | 730 | 747 | 22,000 | 3,735 |
| 2003-07-01 | 728 | 735 | 728 | 730 | 17,000 | 3,650 |
| 2003-06-30 | 749 | 749 | 728 | 728 | 21,000 | 3,640 |
| 2003-06-27 | 736 | 745 | 731 | 731 | 16,000 | 3,655 |
| 2003-06-26 | 742 | 742 | 726 | 727 | 21,000 | 3,635 |
| 2003-06-25 | 720 | 743 | 720 | 732 | 10,000 | 3,660 |
| 2003-06-24 | 739 | 742 | 739 | 739 | 13,000 | 3,695 |
| 2003-06-23 | 732 | 745 | 732 | 745 | 4,000 | 3,725 |
| 2003-06-20 | 731 | 739 | 731 | 732 | 8,000 | 3,660 |
| 2003-06-19 | 753 | 753 | 741 | 741 | 6,000 | 3,705 |
| 2003-06-18 | 752 | 762 | 751 | 751 | 11,000 | 3,755 |
| 2003-06-17 | 765 | 766 | 760 | 761 | 14,000 | 3,805 |
| 2003-06-16 | 764 | 765 | 752 | 765 | 17,000 | 3,825 |
| 2003-06-13 | 750 | 762 | 748 | 758 | 90,000 | 3,790 |
| 2003-06-12 | 739 | 739 | 735 | 735 | 5,000 | 3,675 |
| 2003-06-11 | 735 | 739 | 729 | 729 | 12,000 | 3,645 |
| 2003-06-10 | 725 | 733 | 725 | 725 | 14,000 | 3,625 |
| 2003-06-09 | 743 | 743 | 740 | 740 | 5,000 | 3,700 |
| 2003-06-06 | 743 | 745 | 742 | 742 | 9,000 | 3,710 |
| 2003-06-05 | 733 | 740 | 733 | 740 | 7,000 | 3,700 |
| 2003-06-04 | 751 | 751 | 731 | 732 | 6,000 | 3,660 |
| 2003-06-03 | 751 | 751 | 748 | 750 | 15,000 | 3,750 |
| 2003-06-02 | 713 | 750 | 713 | 750 | 17,000 | 3,750 |
| 2003-05-30 | 725 | 725 | 716 | 723 | 8,000 | 3,615 |
| 2003-05-29 | 719 | 724 | 714 | 724 | 33,000 | 3,620 |
| 2003-05-28 | 718 | 718 | 710 | 718 | 19,000 | 3,590 |
| 2003-05-27 | 717 | 717 | 704 | 704 | 9,000 | 3,520 |
| 2003-05-26 | 719 | 720 | 718 | 718 | 11,000 | 3,590 |
| 2003-05-23 | 705 | 725 | 705 | 719 | 27,000 | 3,595 |
| 2003-05-22 | 694 | 701 | 694 | 696 | 5,000 | 3,480 |
| 2003-05-21 | 703 | 703 | 690 | 691 | 12,000 | 3,455 |
| 2003-05-20 | 708 | 709 | 690 | 700 | 7,000 | 3,500 |
| 2003-05-19 | 719 | 719 | 698 | 698 | 14,000 | 3,490 |
| 2003-05-16 | 704 | 704 | 702 | 702 | 6,000 | 3,510 |
| 2003-05-15 | 705 | 705 | 695 | 695 | 13,000 | 3,475 |
| 2003-05-14 | 700 | 710 | 699 | 705 | 41,000 | 3,525 |
| 2003-05-13 | 696 | 700 | 695 | 700 | 15,000 | 3,500 |
| 2003-05-12 | 696 | 696 | 690 | 695 | 8,000 | 3,475 |
| 2003-05-09 | 684 | 694 | 684 | 694 | 17,000 | 3,470 |
| 2003-05-08 | 693 | 693 | 684 | 684 | 9,000 | 3,420 |
| 2003-05-07 | 691 | 694 | 689 | 689 | 6,000 | 3,445 |
| 2003-05-06 | 687 | 693 | 687 | 688 | 9,000 | 3,440 |
| 2003-05-02 | 686 | 687 | 686 | 687 | 3,000 | 3,435 |
| 2003-05-01 | 697 | 697 | 695 | 696 | 11,000 | 3,480 |
| 2003-04-30 | 699 | 699 | 690 | 690 | 13,000 | 3,450 |
| 2003-04-28 | 692 | 696 | 692 | 696 | 12,000 | 3,480 |
| 2003-04-25 | 684 | 690 | 684 | 688 | 20,000 | 3,440 |
| 2003-04-24 | 679 | 692 | 672 | 684 | 15,000 | 3,420 |
| 2003-04-23 | 694 | 695 | 689 | 689 | 11,000 | 3,445 |
| 2003-04-22 | 700 | 700 | 693 | 694 | 12,000 | 3,470 |
| 2003-04-21 | 687 | 700 | 687 | 700 | 40,000 | 3,500 |
| 2003-04-18 | 687 | 687 | 675 | 686 | 11,000 | 3,430 |
| 2003-04-17 | 690 | 690 | 684 | 686 | 10,000 | 3,430 |
| 2003-04-16 | 690 | 690 | 686 | 690 | 25,000 | 3,450 |
| 2003-04-15 | 688 | 690 | 683 | 689 | 32,000 | 3,445 |
| 2003-04-14 | 688 | 688 | 685 | 687 | 17,000 | 3,435 |
| 2003-04-11 | 675 | 684 | 670 | 679 | 20,000 | 3,395 |
| 2003-04-10 | 690 | 690 | 681 | 685 | 11,000 | 3,425 |
| 2003-04-09 | 684 | 696 | 684 | 696 | 20,000 | 3,480 |
| 2003-04-08 | 696 | 700 | 689 | 694 | 12,000 | 3,470 |
| 2003-04-07 | 683 | 687 | 681 | 686 | 14,000 | 3,430 |
| 2003-04-04 | 688 | 688 | 683 | 685 | 22,000 | 3,425 |
| 2003-04-03 | 695 | 695 | 687 | 687 | 23,000 | 3,435 |
| 2003-04-02 | 700 | 710 | 695 | 710 | 30,000 | 3,550 |
| 2003-04-01 | 700 | 700 | 690 | 695 | 22,000 | 3,475 |
| 2003-03-31 | 760 | 771 | 730 | 732 | 29,000 | 3,660 |
| 2003-03-28 | 780 | 800 | 780 | 790 | 65,000 | 3,950 |
| 2003-03-27 | 737 | 760 | 725 | 760 | 43,000 | 3,800 |
| 2003-03-26 | 685 | 740 | 685 | 738 | 72,000 | 3,690 |
| 2003-03-25 | 685 | 708 | 685 | 705 | 43,000 | 3,525 |
| 2003-03-24 | 668 | 685 | 668 | 685 | 42,000 | 3,425 |
| 2003-03-20 | 659 | 665 | 648 | 665 | 25,000 | 3,325 |
| 2003-03-19 | 658 | 658 | 657 | 657 | 5,000 | 3,285 |
| 2003-03-18 | 650 | 662 | 643 | 660 | 15,000 | 3,300 |
| 2003-03-17 | 647 | 648 | 643 | 648 | 10,000 | 3,240 |
| 2003-03-14 | 630 | 641 | 629 | 637 | 109,000 | 3,185 |
| 2003-03-13 | 649 | 650 | 649 | 650 | 7,000 | 3,250 |
| 2003-03-12 | 644 | 654 | 644 | 648 | 10,000 | 3,240 |
| 2003-03-11 | 650 | 654 | 646 | 654 | 8,000 | 3,270 |
| 2003-03-10 | 643 | 650 | 643 | 650 | 5,000 | 3,250 |
| 2003-03-07 | 664 | 664 | 653 | 653 | 13,000 | 3,265 |
| 2003-03-06 | 660 | 669 | 656 | 664 | 33,000 | 3,320 |
| 2003-03-05 | 656 | 656 | 646 | 651 | 8,000 | 3,255 |
| 2003-03-04 | 655 | 661 | 655 | 660 | 22,000 | 3,300 |
| 2003-03-03 | 653 | 655 | 653 | 655 | 6,000 | 3,275 |
| 2003-02-28 | 653 | 653 | 644 | 651 | 16,000 | 3,255 |
| 2003-02-27 | 642 | 643 | 635 | 643 | 6,000 | 3,215 |
| 2003-02-26 | 651 | 651 | 638 | 642 | 12,000 | 3,210 |
| 2003-02-25 | 650 | 650 | 641 | 641 | 9,000 | 3,205 |
| 2003-02-24 | 657 | 657 | 651 | 651 | 10,000 | 3,255 |
| 2003-02-21 | 656 | 656 | 652 | 652 | 6,000 | 3,260 |
| 2003-02-20 | 654 | 658 | 654 | 655 | 16,000 | 3,275 |
| 2003-02-19 | 660 | 660 | 654 | 654 | 7,000 | 3,270 |
| 2003-02-18 | 645 | 670 | 644 | 664 | 27,000 | 3,320 |
| 2003-02-17 | 640 | 645 | 640 | 645 | 11,000 | 3,225 |
| 2003-02-14 | 639 | 639 | 635 | 638 | 29,000 | 3,190 |
| 2003-02-13 | 638 | 639 | 638 | 638 | 3,000 | 3,190 |
| 2003-02-12 | 626 | 640 | 626 | 639 | 30,000 | 3,195 |
| 2003-02-10 | 624 | 625 | 620 | 625 | 11,000 | 3,125 |
| 2003-02-07 | 614 | 622 | 613 | 622 | 11,000 | 3,110 |
| 2003-02-06 | 616 | 627 | 616 | 627 | 28,000 | 3,135 |
| 2003-02-05 | 608 | 620 | 608 | 616 | 15,000 | 3,080 |
| 2003-02-04 | 610 | 618 | 610 | 616 | 14,000 | 3,080 |
| 2003-02-03 | 589 | 605 | 589 | 600 | 7,000 | 3,000 |
| 2003-01-31 | 595 | 595 | 582 | 584 | 27,000 | 2,920 |
| 2003-01-30 | 609 | 609 | 595 | 595 | 12,000 | 2,975 |
| 2003-01-29 | 612 | 612 | 592 | 599 | 18,000 | 2,995 |
| 2003-01-28 | 617 | 617 | 610 | 612 | 17,000 | 3,060 |
| 2003-01-27 | 614 | 616 | 607 | 609 | 11,000 | 3,045 |
| 2003-01-24 | 600 | 620 | 600 | 614 | 9,000 | 3,070 |
| 2003-01-23 | 609 | 613 | 589 | 606 | 22,000 | 3,030 |
| 2003-01-22 | 611 | 615 | 609 | 609 | 7,000 | 3,045 |
| 2003-01-21 | 619 | 626 | 610 | 621 | 19,000 | 3,105 |
| 2003-01-20 | 608 | 619 | 608 | 619 | 15,000 | 3,095 |
| 2003-01-17 | 601 | 619 | 601 | 608 | 7,000 | 3,040 |
| 2003-01-16 | 607 | 616 | 599 | 599 | 9,000 | 2,995 |
| 2003-01-15 | 605 | 622 | 604 | 622 | 17,000 | 3,110 |
| 2003-01-14 | 585 | 595 | 585 | 595 | 3,000 | 2,975 |
| 2003-01-10 | 600 | 605 | 598 | 605 | 15,000 | 3,025 |
| 2003-01-09 | 607 | 612 | 607 | 610 | 5,000 | 3,050 |
| 2003-01-08 | 619 | 619 | 609 | 617 | 5,000 | 3,085 |
| 2003-01-07 | 630 | 630 | 620 | 620 | 20,000 | 3,100 |
| 2003-01-06 | 607 | 615 | 607 | 615 | 12,000 | 3,075 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1984-11-27]1株→1.407株
