9081 神奈川中央交通(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 606 | 614 | 602 | 602 | 44,000 | 3,010 |
| 2004-12-29 | 605 | 616 | 605 | 616 | 10,000 | 3,080 |
| 2004-12-28 | 610 | 610 | 605 | 606 | 43,000 | 3,030 |
| 2004-12-27 | 608 | 610 | 606 | 608 | 24,000 | 3,040 |
| 2004-12-24 | 606 | 610 | 606 | 610 | 16,000 | 3,050 |
| 2004-12-22 | 604 | 604 | 600 | 604 | 28,000 | 3,020 |
| 2004-12-21 | 606 | 606 | 598 | 604 | 41,000 | 3,020 |
| 2004-12-20 | 600 | 604 | 599 | 602 | 13,000 | 3,010 |
| 2004-12-17 | 609 | 610 | 606 | 606 | 16,000 | 3,030 |
| 2004-12-16 | 607 | 607 | 598 | 602 | 7,000 | 3,010 |
| 2004-12-15 | 607 | 608 | 601 | 602 | 9,000 | 3,010 |
| 2004-12-14 | 594 | 602 | 593 | 600 | 11,000 | 3,000 |
| 2004-12-13 | 611 | 611 | 595 | 595 | 7,000 | 2,975 |
| 2004-12-10 | 585 | 598 | 585 | 591 | 60,000 | 2,955 |
| 2004-12-09 | 602 | 602 | 585 | 588 | 18,000 | 2,940 |
| 2004-12-08 | 595 | 602 | 594 | 602 | 7,000 | 3,010 |
| 2004-12-07 | 614 | 614 | 600 | 600 | 11,000 | 3,000 |
| 2004-12-06 | 611 | 616 | 607 | 607 | 27,000 | 3,035 |
| 2004-12-03 | 604 | 605 | 600 | 601 | 13,000 | 3,005 |
| 2004-12-02 | 606 | 608 | 603 | 604 | 8,000 | 3,020 |
| 2004-12-01 | 614 | 614 | 600 | 604 | 10,000 | 3,020 |
| 2004-11-30 | 617 | 617 | 615 | 615 | 5,000 | 3,075 |
| 2004-11-29 | 613 | 617 | 607 | 613 | 19,000 | 3,065 |
| 2004-11-26 | 610 | 616 | 606 | 606 | 17,000 | 3,030 |
| 2004-11-25 | 609 | 609 | 609 | 609 | 1,000 | 3,045 |
| 2004-11-24 | 599 | 615 | 599 | 613 | 10,000 | 3,065 |
| 2004-11-22 | 596 | 619 | 596 | 600 | 18,000 | 3,000 |
| 2004-11-19 | 614 | 622 | 614 | 616 | 9,000 | 3,080 |
| 2004-11-18 | 617 | 620 | 610 | 613 | 15,000 | 3,065 |
| 2004-11-17 | 612 | 619 | 612 | 617 | 19,000 | 3,085 |
| 2004-11-16 | 614 | 614 | 600 | 606 | 20,000 | 3,030 |
| 2004-11-15 | 597 | 615 | 582 | 614 | 42,000 | 3,070 |
| 2004-11-12 | 569 | 590 | 569 | 577 | 45,000 | 2,885 |
| 2004-11-11 | 598 | 600 | 588 | 588 | 22,000 | 2,940 |
| 2004-11-10 | 599 | 599 | 590 | 592 | 20,000 | 2,960 |
| 2004-11-09 | 595 | 598 | 595 | 598 | 4,000 | 2,990 |
| 2004-11-08 | 580 | 597 | 580 | 595 | 23,000 | 2,975 |
| 2004-11-05 | 609 | 615 | 609 | 610 | 7,000 | 3,050 |
| 2004-11-04 | 603 | 610 | 603 | 609 | 11,000 | 3,045 |
| 2004-11-02 | 614 | 614 | 612 | 612 | 10,000 | 3,060 |
| 2004-11-01 | 602 | 611 | 602 | 605 | 9,000 | 3,025 |
| 2004-10-29 | 606 | 607 | 601 | 602 | 15,000 | 3,010 |
| 2004-10-28 | 609 | 629 | 608 | 629 | 12,000 | 3,145 |
| 2004-10-27 | 602 | 602 | 602 | 602 | 5,000 | 3,010 |
| 2004-10-26 | 614 | 616 | 600 | 601 | 22,000 | 3,005 |
| 2004-10-25 | 610 | 614 | 610 | 614 | 8,000 | 3,070 |
| 2004-10-22 | 609 | 615 | 609 | 615 | 5,000 | 3,075 |
| 2004-10-21 | 609 | 614 | 609 | 609 | 7,000 | 3,045 |
| 2004-10-20 | 610 | 613 | 606 | 606 | 8,000 | 3,030 |
| 2004-10-19 | 620 | 627 | 617 | 617 | 23,000 | 3,085 |
| 2004-10-18 | 634 | 634 | 626 | 626 | 13,000 | 3,130 |
| 2004-10-15 | 629 | 629 | 624 | 624 | 4,000 | 3,120 |
| 2004-10-14 | 620 | 620 | 620 | 620 | 5,000 | 3,100 |
| 2004-10-13 | 625 | 628 | 625 | 628 | 5,000 | 3,140 |
| 2004-10-12 | 637 | 637 | 631 | 631 | 4,000 | 3,155 |
| 2004-10-08 | 636 | 637 | 636 | 637 | 11,000 | 3,185 |
| 2004-10-07 | 635 | 635 | 631 | 632 | 7,000 | 3,160 |
| 2004-10-06 | 634 | 638 | 626 | 635 | 6,000 | 3,175 |
| 2004-10-05 | 637 | 640 | 634 | 634 | 9,000 | 3,170 |
| 2004-10-04 | 637 | 637 | 630 | 633 | 4,000 | 3,165 |
| 2004-10-01 | 620 | 631 | 620 | 621 | 15,000 | 3,105 |
| 2004-09-30 | 617 | 620 | 616 | 616 | 5,000 | 3,080 |
| 2004-09-29 | 620 | 620 | 615 | 616 | 5,000 | 3,080 |
| 2004-09-28 | 620 | 620 | 617 | 619 | 9,000 | 3,095 |
| 2004-09-27 | 629 | 630 | 617 | 619 | 11,000 | 3,095 |
| 2004-09-24 | 638 | 641 | 632 | 639 | 10,000 | 3,195 |
| 2004-09-22 | 645 | 647 | 642 | 642 | 11,000 | 3,210 |
| 2004-09-21 | 657 | 657 | 642 | 642 | 4,000 | 3,210 |
| 2004-09-17 | 643 | 643 | 632 | 640 | 9,000 | 3,200 |
| 2004-09-16 | 638 | 638 | 638 | 638 | 4,000 | 3,190 |
| 2004-09-15 | 644 | 644 | 639 | 640 | 3,000 | 3,200 |
| 2004-09-14 | 644 | 645 | 638 | 638 | 7,000 | 3,190 |
| 2004-09-13 | 638 | 646 | 638 | 638 | 24,000 | 3,190 |
| 2004-09-10 | 643 | 643 | 637 | 637 | 87,000 | 3,185 |
| 2004-09-09 | 642 | 644 | 640 | 644 | 6,000 | 3,220 |
| 2004-09-08 | 645 | 645 | 642 | 642 | 6,000 | 3,210 |
| 2004-09-07 | 642 | 645 | 640 | 645 | 17,000 | 3,225 |
| 2004-09-06 | 640 | 646 | 640 | 642 | 22,000 | 3,210 |
| 2004-09-03 | 638 | 643 | 636 | 639 | 14,000 | 3,195 |
| 2004-09-02 | 634 | 637 | 634 | 637 | 3,000 | 3,185 |
| 2004-09-01 | 631 | 640 | 631 | 640 | 5,000 | 3,200 |
| 2004-08-31 | 635 | 636 | 629 | 629 | 8,000 | 3,145 |
| 2004-08-30 | 640 | 640 | 640 | 640 | 7,000 | 3,200 |
| 2004-08-27 | 635 | 640 | 635 | 640 | 5,000 | 3,200 |
| 2004-08-26 | 635 | 635 | 634 | 634 | 4,000 | 3,170 |
| 2004-08-25 | 625 | 631 | 625 | 631 | 17,000 | 3,155 |
| 2004-08-24 | 634 | 634 | 634 | 634 | 1,000 | 3,170 |
| 2004-08-23 | 627 | 634 | 627 | 634 | 5,000 | 3,170 |
| 2004-08-20 | 638 | 638 | 630 | 630 | 4,000 | 3,150 |
| 2004-08-19 | 627 | 635 | 627 | 635 | 11,000 | 3,175 |
| 2004-08-18 | 631 | 631 | 620 | 630 | 27,000 | 3,150 |
| 2004-08-17 | 640 | 640 | 630 | 635 | 8,000 | 3,175 |
| 2004-08-16 | 627 | 630 | 623 | 630 | 15,000 | 3,150 |
| 2004-08-13 | 639 | 639 | 629 | 632 | 16,000 | 3,160 |
| 2004-08-12 | 640 | 640 | 639 | 639 | 5,000 | 3,195 |
| 2004-08-11 | 632 | 640 | 632 | 640 | 7,000 | 3,200 |
| 2004-08-10 | 632 | 640 | 632 | 638 | 15,000 | 3,190 |
| 2004-08-09 | 633 | 633 | 630 | 633 | 7,000 | 3,165 |
| 2004-08-06 | 635 | 635 | 625 | 634 | 13,000 | 3,170 |
| 2004-08-05 | 636 | 636 | 628 | 628 | 6,000 | 3,140 |
| 2004-08-04 | 633 | 633 | 625 | 632 | 11,000 | 3,160 |
| 2004-08-03 | 647 | 647 | 629 | 629 | 13,000 | 3,145 |
| 2004-08-02 | 639 | 639 | 636 | 639 | 6,000 | 3,195 |
| 2004-07-30 | 644 | 650 | 639 | 649 | 26,000 | 3,245 |
| 2004-07-29 | 632 | 634 | 630 | 634 | 20,000 | 3,170 |
| 2004-07-28 | 640 | 640 | 635 | 637 | 13,000 | 3,185 |
| 2004-07-27 | 630 | 630 | 625 | 625 | 3,000 | 3,125 |
| 2004-07-26 | 626 | 629 | 625 | 625 | 11,000 | 3,125 |
| 2004-07-23 | 631 | 635 | 624 | 625 | 19,000 | 3,125 |
| 2004-07-22 | 625 | 630 | 625 | 630 | 6,000 | 3,150 |
| 2004-07-21 | 625 | 630 | 625 | 630 | 10,000 | 3,150 |
| 2004-07-20 | 629 | 629 | 623 | 623 | 11,000 | 3,115 |
| 2004-07-16 | 625 | 631 | 625 | 631 | 9,000 | 3,155 |
| 2004-07-15 | 632 | 634 | 623 | 623 | 20,000 | 3,115 |
| 2004-07-14 | 635 | 645 | 626 | 626 | 18,000 | 3,130 |
| 2004-07-13 | 631 | 635 | 630 | 635 | 10,000 | 3,175 |
| 2004-07-12 | 630 | 631 | 628 | 631 | 6,000 | 3,155 |
| 2004-07-09 | 626 | 633 | 626 | 627 | 22,000 | 3,135 |
| 2004-07-08 | 626 | 635 | 626 | 626 | 10,000 | 3,130 |
| 2004-07-07 | 629 | 629 | 623 | 625 | 24,000 | 3,125 |
| 2004-07-06 | 642 | 642 | 635 | 635 | 8,000 | 3,175 |
| 2004-07-05 | 642 | 642 | 633 | 634 | 28,000 | 3,170 |
| 2004-07-02 | 646 | 646 | 641 | 641 | 19,000 | 3,205 |
| 2004-07-01 | 639 | 645 | 639 | 645 | 8,000 | 3,225 |
| 2004-06-30 | 647 | 647 | 638 | 638 | 17,000 | 3,190 |
| 2004-06-29 | 632 | 642 | 632 | 637 | 17,000 | 3,185 |
| 2004-06-28 | 643 | 643 | 641 | 642 | 17,000 | 3,210 |
| 2004-06-25 | 639 | 640 | 620 | 631 | 58,000 | 3,155 |
| 2004-06-24 | 637 | 649 | 637 | 649 | 12,000 | 3,245 |
| 2004-06-23 | 640 | 645 | 635 | 637 | 25,000 | 3,185 |
| 2004-06-22 | 644 | 645 | 643 | 643 | 5,000 | 3,215 |
| 2004-06-21 | 637 | 655 | 637 | 654 | 25,000 | 3,270 |
| 2004-06-18 | 642 | 642 | 616 | 627 | 21,000 | 3,135 |
| 2004-06-17 | 655 | 655 | 641 | 642 | 13,000 | 3,210 |
| 2004-06-16 | 635 | 652 | 635 | 646 | 20,000 | 3,230 |
| 2004-06-15 | 628 | 638 | 625 | 625 | 20,000 | 3,125 |
| 2004-06-14 | 643 | 644 | 610 | 632 | 26,000 | 3,160 |
| 2004-06-11 | 640 | 648 | 640 | 643 | 102,000 | 3,215 |
| 2004-06-10 | 642 | 650 | 642 | 650 | 5,000 | 3,250 |
| 2004-06-09 | 650 | 654 | 641 | 641 | 16,000 | 3,205 |
| 2004-06-08 | 649 | 651 | 649 | 650 | 5,000 | 3,250 |
| 2004-06-07 | 636 | 650 | 636 | 649 | 24,000 | 3,245 |
| 2004-06-04 | 625 | 635 | 625 | 635 | 9,000 | 3,175 |
| 2004-06-03 | 637 | 642 | 620 | 620 | 22,000 | 3,100 |
| 2004-06-02 | 640 | 650 | 640 | 641 | 9,000 | 3,205 |
| 2004-06-01 | 645 | 654 | 645 | 649 | 19,000 | 3,245 |
| 2004-05-31 | 655 | 655 | 645 | 645 | 10,000 | 3,225 |
| 2004-05-28 | 634 | 645 | 634 | 645 | 17,000 | 3,225 |
| 2004-05-27 | 630 | 631 | 619 | 619 | 20,000 | 3,095 |
| 2004-05-26 | 630 | 630 | 629 | 630 | 16,000 | 3,150 |
| 2004-05-25 | 637 | 641 | 621 | 629 | 13,000 | 3,145 |
| 2004-05-24 | 632 | 645 | 632 | 642 | 20,000 | 3,210 |
| 2004-05-21 | 631 | 645 | 631 | 642 | 23,000 | 3,210 |
| 2004-05-20 | 622 | 622 | 620 | 621 | 7,000 | 3,105 |
| 2004-05-19 | 600 | 612 | 600 | 612 | 12,000 | 3,060 |
| 2004-05-18 | 596 | 619 | 596 | 597 | 8,000 | 2,985 |
| 2004-05-17 | 620 | 620 | 595 | 595 | 16,000 | 2,975 |
| 2004-05-14 | 600 | 625 | 600 | 610 | 32,000 | 3,050 |
| 2004-05-13 | 614 | 614 | 600 | 600 | 38,000 | 3,000 |
| 2004-05-12 | 613 | 625 | 610 | 618 | 34,000 | 3,090 |
| 2004-05-11 | 611 | 612 | 601 | 603 | 42,000 | 3,015 |
| 2004-05-10 | 653 | 653 | 604 | 606 | 41,000 | 3,030 |
| 2004-05-07 | 653 | 664 | 650 | 652 | 24,000 | 3,260 |
| 2004-05-06 | 662 | 662 | 651 | 651 | 29,000 | 3,255 |
| 2004-04-30 | 676 | 676 | 661 | 661 | 22,000 | 3,305 |
| 2004-04-28 | 675 | 684 | 675 | 676 | 11,000 | 3,380 |
| 2004-04-27 | 676 | 676 | 676 | 676 | 6,000 | 3,380 |
| 2004-04-26 | 676 | 680 | 676 | 676 | 10,000 | 3,380 |
| 2004-04-23 | 681 | 683 | 681 | 682 | 17,000 | 3,410 |
| 2004-04-22 | 681 | 689 | 680 | 680 | 13,000 | 3,400 |
| 2004-04-21 | 693 | 693 | 680 | 680 | 7,000 | 3,400 |
| 2004-04-20 | 676 | 692 | 676 | 692 | 12,000 | 3,460 |
| 2004-04-19 | 685 | 685 | 670 | 670 | 28,000 | 3,350 |
| 2004-04-16 | 673 | 685 | 673 | 684 | 17,000 | 3,420 |
| 2004-04-15 | 693 | 702 | 665 | 669 | 30,000 | 3,345 |
| 2004-04-14 | 701 | 708 | 701 | 708 | 3,000 | 3,540 |
| 2004-04-13 | 699 | 700 | 691 | 700 | 11,000 | 3,500 |
| 2004-04-12 | 690 | 699 | 690 | 699 | 19,000 | 3,495 |
| 2004-04-09 | 698 | 698 | 689 | 690 | 14,000 | 3,450 |
| 2004-04-08 | 701 | 701 | 700 | 700 | 4,000 | 3,500 |
| 2004-04-07 | 706 | 707 | 702 | 702 | 11,000 | 3,510 |
| 2004-04-06 | 709 | 709 | 705 | 707 | 7,000 | 3,535 |
| 2004-04-05 | 703 | 708 | 701 | 701 | 11,000 | 3,505 |
| 2004-04-02 | 714 | 714 | 703 | 710 | 16,000 | 3,550 |
| 2004-04-01 | 730 | 730 | 711 | 713 | 17,000 | 3,565 |
| 2004-03-31 | 711 | 730 | 711 | 730 | 13,000 | 3,650 |
| 2004-03-30 | 714 | 720 | 714 | 720 | 7,000 | 3,600 |
| 2004-03-29 | 729 | 729 | 709 | 725 | 18,000 | 3,625 |
| 2004-03-26 | 714 | 727 | 714 | 720 | 18,000 | 3,600 |
| 2004-03-25 | 720 | 727 | 717 | 726 | 9,000 | 3,630 |
| 2004-03-24 | 696 | 710 | 696 | 708 | 18,000 | 3,540 |
| 2004-03-23 | 715 | 715 | 693 | 704 | 14,000 | 3,520 |
| 2004-03-22 | 725 | 725 | 712 | 713 | 21,000 | 3,565 |
| 2004-03-19 | 721 | 725 | 708 | 708 | 18,000 | 3,540 |
| 2004-03-18 | 716 | 723 | 714 | 723 | 21,000 | 3,615 |
| 2004-03-17 | 719 | 719 | 708 | 715 | 32,000 | 3,575 |
| 2004-03-16 | 710 | 712 | 701 | 711 | 13,000 | 3,555 |
| 2004-03-15 | 712 | 712 | 700 | 710 | 18,000 | 3,550 |
| 2004-03-12 | 711 | 720 | 710 | 711 | 77,000 | 3,555 |
| 2004-03-11 | 723 | 734 | 720 | 731 | 21,000 | 3,655 |
| 2004-03-10 | 717 | 726 | 717 | 725 | 13,000 | 3,625 |
| 2004-03-09 | 724 | 731 | 724 | 731 | 7,000 | 3,655 |
| 2004-03-08 | 734 | 734 | 724 | 724 | 10,000 | 3,620 |
| 2004-03-05 | 715 | 734 | 715 | 734 | 13,000 | 3,670 |
| 2004-03-04 | 690 | 715 | 690 | 715 | 19,000 | 3,575 |
| 2004-03-03 | 713 | 713 | 697 | 697 | 8,000 | 3,485 |
| 2004-03-02 | 714 | 714 | 693 | 693 | 13,000 | 3,465 |
| 2004-03-01 | 699 | 720 | 699 | 720 | 46,000 | 3,600 |
| 2004-02-27 | 680 | 699 | 680 | 699 | 31,000 | 3,495 |
| 2004-02-26 | 670 | 680 | 670 | 676 | 16,000 | 3,380 |
| 2004-02-25 | 664 | 674 | 664 | 666 | 6,000 | 3,330 |
| 2004-02-24 | 678 | 678 | 663 | 663 | 6,000 | 3,315 |
| 2004-02-23 | 675 | 680 | 675 | 680 | 5,000 | 3,400 |
| 2004-02-20 | 676 | 677 | 676 | 676 | 3,000 | 3,380 |
| 2004-02-19 | 663 | 679 | 663 | 669 | 8,000 | 3,345 |
| 2004-02-18 | 670 | 670 | 663 | 663 | 5,000 | 3,315 |
| 2004-02-17 | 670 | 670 | 662 | 662 | 7,000 | 3,310 |
| 2004-02-16 | 661 | 662 | 661 | 662 | 3,000 | 3,310 |
| 2004-02-13 | 668 | 668 | 660 | 660 | 9,000 | 3,300 |
| 2004-02-12 | 661 | 665 | 660 | 660 | 7,000 | 3,300 |
| 2004-02-10 | 660 | 664 | 660 | 660 | 7,000 | 3,300 |
| 2004-02-09 | 668 | 670 | 660 | 660 | 9,000 | 3,300 |
| 2004-02-06 | 675 | 675 | 661 | 661 | 7,000 | 3,305 |
| 2004-02-05 | 669 | 669 | 668 | 668 | 2,000 | 3,340 |
| 2004-02-04 | 674 | 674 | 659 | 659 | 11,000 | 3,295 |
| 2004-02-03 | 670 | 674 | 665 | 674 | 11,000 | 3,370 |
| 2004-02-02 | 654 | 665 | 654 | 660 | 6,000 | 3,300 |
| 2004-01-30 | 652 | 668 | 652 | 653 | 10,000 | 3,265 |
| 2004-01-29 | 658 | 658 | 651 | 651 | 22,000 | 3,255 |
| 2004-01-28 | 660 | 667 | 660 | 665 | 20,000 | 3,325 |
| 2004-01-27 | 681 | 681 | 650 | 659 | 27,000 | 3,295 |
| 2004-01-26 | 685 | 685 | 680 | 680 | 8,000 | 3,400 |
| 2004-01-23 | 690 | 690 | 681 | 681 | 6,000 | 3,405 |
| 2004-01-22 | 680 | 685 | 680 | 685 | 9,000 | 3,425 |
| 2004-01-21 | 687 | 688 | 678 | 680 | 8,000 | 3,400 |
| 2004-01-20 | 680 | 681 | 678 | 678 | 10,000 | 3,390 |
| 2004-01-19 | 678 | 678 | 669 | 673 | 7,000 | 3,365 |
| 2004-01-16 | 655 | 675 | 655 | 668 | 6,000 | 3,340 |
| 2004-01-15 | 683 | 689 | 675 | 675 | 10,000 | 3,375 |
| 2004-01-14 | 682 | 682 | 682 | 682 | 2,000 | 3,410 |
| 2004-01-13 | 690 | 690 | 680 | 683 | 13,000 | 3,415 |
| 2004-01-09 | 695 | 695 | 689 | 690 | 6,000 | 3,450 |
| 2004-01-08 | 683 | 699 | 683 | 694 | 9,000 | 3,470 |
| 2004-01-07 | 680 | 682 | 680 | 682 | 7,000 | 3,410 |
| 2004-01-06 | 689 | 690 | 689 | 690 | 6,000 | 3,450 |
| 2004-01-05 | 687 | 688 | 687 | 688 | 2,000 | 3,440 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1984-11-27]1株→1.407株