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