9081 神奈川中央交通(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 597 | 600 | 595 | 595 | 24,000 | 2,975 |
| 2005-12-29 | 603 | 608 | 595 | 595 | 27,000 | 2,975 |
| 2005-12-28 | 603 | 603 | 595 | 603 | 22,000 | 3,015 |
| 2005-12-27 | 601 | 601 | 595 | 600 | 21,000 | 3,000 |
| 2005-12-26 | 598 | 609 | 597 | 603 | 26,000 | 3,015 |
| 2005-12-22 | 610 | 610 | 593 | 596 | 43,000 | 2,980 |
| 2005-12-21 | 592 | 620 | 592 | 610 | 91,000 | 3,050 |
| 2005-12-20 | 587 | 600 | 587 | 600 | 50,000 | 3,000 |
| 2005-12-19 | 599 | 602 | 585 | 592 | 73,000 | 2,960 |
| 2005-12-16 | 588 | 595 | 587 | 595 | 43,000 | 2,975 |
| 2005-12-15 | 586 | 596 | 586 | 588 | 59,000 | 2,940 |
| 2005-12-14 | 593 | 595 | 586 | 586 | 43,000 | 2,930 |
| 2005-12-13 | 591 | 594 | 587 | 592 | 38,000 | 2,960 |
| 2005-12-12 | 591 | 598 | 583 | 587 | 39,000 | 2,935 |
| 2005-12-09 | 590 | 590 | 585 | 588 | 93,000 | 2,940 |
| 2005-12-08 | 590 | 595 | 582 | 588 | 47,000 | 2,940 |
| 2005-12-07 | 594 | 594 | 591 | 592 | 33,000 | 2,960 |
| 2005-12-06 | 600 | 605 | 592 | 594 | 44,000 | 2,970 |
| 2005-12-05 | 606 | 606 | 594 | 605 | 43,000 | 3,025 |
| 2005-12-02 | 600 | 601 | 595 | 597 | 45,000 | 2,985 |
| 2005-12-01 | 590 | 598 | 590 | 598 | 30,000 | 2,990 |
| 2005-11-30 | 598 | 598 | 592 | 592 | 17,000 | 2,960 |
| 2005-11-29 | 585 | 599 | 584 | 597 | 65,000 | 2,985 |
| 2005-11-28 | 587 | 587 | 579 | 580 | 45,000 | 2,900 |
| 2005-11-25 | 585 | 586 | 575 | 583 | 47,000 | 2,915 |
| 2005-11-24 | 590 | 590 | 582 | 584 | 53,000 | 2,920 |
| 2005-11-22 | 584 | 589 | 580 | 588 | 40,000 | 2,940 |
| 2005-11-21 | 594 | 598 | 572 | 574 | 133,000 | 2,870 |
| 2005-11-18 | 604 | 607 | 595 | 602 | 35,000 | 3,010 |
| 2005-11-17 | 604 | 609 | 600 | 608 | 76,000 | 3,040 |
| 2005-11-16 | 590 | 604 | 589 | 595 | 49,000 | 2,975 |
| 2005-11-15 | 592 | 595 | 590 | 591 | 19,000 | 2,955 |
| 2005-11-14 | 595 | 599 | 589 | 591 | 18,000 | 2,955 |
| 2005-11-11 | 589 | 601 | 588 | 595 | 42,000 | 2,975 |
| 2005-11-10 | 596 | 596 | 586 | 590 | 14,000 | 2,950 |
| 2005-11-09 | 586 | 599 | 585 | 587 | 19,000 | 2,935 |
| 2005-11-08 | 594 | 594 | 584 | 585 | 36,000 | 2,925 |
| 2005-11-07 | 602 | 602 | 592 | 595 | 30,000 | 2,975 |
| 2005-11-04 | 606 | 606 | 598 | 600 | 38,000 | 3,000 |
| 2005-11-02 | 617 | 617 | 603 | 609 | 35,000 | 3,045 |
| 2005-11-01 | 620 | 620 | 610 | 618 | 33,000 | 3,090 |
| 2005-10-31 | 610 | 635 | 601 | 616 | 139,000 | 3,080 |
| 2005-10-28 | 570 | 599 | 570 | 599 | 149,000 | 2,995 |
| 2005-10-27 | 566 | 568 | 561 | 561 | 69,000 | 2,805 |
| 2005-10-26 | 566 | 568 | 559 | 559 | 50,000 | 2,795 |
| 2005-10-25 | 556 | 570 | 556 | 565 | 51,000 | 2,825 |
| 2005-10-24 | 555 | 559 | 554 | 556 | 40,000 | 2,780 |
| 2005-10-21 | 555 | 560 | 555 | 555 | 40,000 | 2,775 |
| 2005-10-20 | 555 | 561 | 555 | 559 | 30,000 | 2,795 |
| 2005-10-19 | 566 | 566 | 551 | 555 | 129,000 | 2,775 |
| 2005-10-18 | 567 | 567 | 556 | 557 | 71,000 | 2,785 |
| 2005-10-17 | 579 | 579 | 567 | 567 | 47,000 | 2,835 |
| 2005-10-14 | 578 | 578 | 569 | 570 | 48,000 | 2,850 |
| 2005-10-13 | 570 | 579 | 565 | 579 | 68,000 | 2,895 |
| 2005-10-12 | 571 | 575 | 570 | 571 | 42,000 | 2,855 |
| 2005-10-11 | 566 | 566 | 561 | 565 | 33,000 | 2,825 |
| 2005-10-07 | 573 | 576 | 565 | 566 | 78,000 | 2,830 |
| 2005-10-06 | 580 | 584 | 575 | 575 | 26,000 | 2,875 |
| 2005-10-05 | 577 | 585 | 573 | 580 | 63,000 | 2,900 |
| 2005-10-04 | 578 | 583 | 575 | 575 | 41,000 | 2,875 |
| 2005-10-03 | 582 | 582 | 570 | 577 | 27,000 | 2,885 |
| 2005-09-30 | 598 | 598 | 587 | 592 | 24,000 | 2,960 |
| 2005-09-29 | 606 | 607 | 590 | 597 | 53,000 | 2,985 |
| 2005-09-28 | 607 | 610 | 606 | 610 | 24,000 | 3,050 |
| 2005-09-27 | 603 | 609 | 603 | 608 | 24,000 | 3,040 |
| 2005-09-26 | 605 | 613 | 605 | 613 | 43,000 | 3,065 |
| 2005-09-22 | 604 | 606 | 603 | 603 | 23,000 | 3,015 |
| 2005-09-21 | 604 | 607 | 603 | 604 | 57,000 | 3,020 |
| 2005-09-20 | 597 | 605 | 597 | 603 | 51,000 | 3,015 |
| 2005-09-16 | 602 | 602 | 595 | 597 | 43,000 | 2,985 |
| 2005-09-15 | 600 | 604 | 600 | 602 | 34,000 | 3,010 |
| 2005-09-14 | 608 | 609 | 601 | 601 | 38,000 | 3,005 |
| 2005-09-13 | 601 | 608 | 599 | 608 | 49,000 | 3,040 |
| 2005-09-12 | 604 | 606 | 600 | 602 | 43,000 | 3,010 |
| 2005-09-09 | 602 | 606 | 598 | 606 | 153,000 | 3,030 |
| 2005-09-08 | 605 | 610 | 601 | 601 | 42,000 | 3,005 |
| 2005-09-07 | 615 | 616 | 603 | 606 | 60,000 | 3,030 |
| 2005-09-06 | 601 | 643 | 601 | 621 | 139,000 | 3,105 |
| 2005-09-05 | 601 | 603 | 598 | 601 | 29,000 | 3,005 |
| 2005-09-02 | 605 | 612 | 605 | 608 | 8,000 | 3,040 |
| 2005-09-01 | 598 | 612 | 598 | 607 | 21,000 | 3,035 |
| 2005-08-31 | 605 | 606 | 597 | 597 | 24,000 | 2,985 |
| 2005-08-30 | 595 | 604 | 591 | 602 | 29,000 | 3,010 |
| 2005-08-29 | 616 | 620 | 598 | 598 | 43,000 | 2,990 |
| 2005-08-26 | 602 | 605 | 600 | 601 | 30,000 | 3,005 |
| 2005-08-25 | 609 | 609 | 600 | 601 | 20,000 | 3,005 |
| 2005-08-24 | 604 | 610 | 600 | 608 | 34,000 | 3,040 |
| 2005-08-23 | 612 | 614 | 608 | 609 | 22,000 | 3,045 |
| 2005-08-22 | 595 | 602 | 595 | 598 | 14,000 | 2,990 |
| 2005-08-19 | 604 | 604 | 600 | 603 | 10,000 | 3,015 |
| 2005-08-18 | 613 | 615 | 609 | 610 | 13,000 | 3,050 |
| 2005-08-17 | 614 | 614 | 612 | 612 | 14,000 | 3,060 |
| 2005-08-16 | 595 | 610 | 595 | 609 | 26,000 | 3,045 |
| 2005-08-15 | 585 | 605 | 585 | 595 | 34,000 | 2,975 |
| 2005-08-12 | 609 | 609 | 590 | 592 | 25,000 | 2,960 |
| 2005-08-11 | 573 | 611 | 573 | 610 | 108,000 | 3,050 |
| 2005-08-10 | 566 | 577 | 566 | 572 | 18,000 | 2,860 |
| 2005-08-09 | 569 | 569 | 561 | 564 | 17,000 | 2,820 |
| 2005-08-08 | 560 | 570 | 560 | 561 | 22,000 | 2,805 |
| 2005-08-05 | 573 | 574 | 560 | 564 | 29,000 | 2,820 |
| 2005-08-04 | 573 | 576 | 567 | 576 | 19,000 | 2,880 |
| 2005-08-03 | 574 | 584 | 573 | 573 | 21,000 | 2,865 |
| 2005-08-02 | 580 | 580 | 573 | 573 | 11,000 | 2,865 |
| 2005-08-01 | 576 | 586 | 576 | 581 | 20,000 | 2,905 |
| 2005-07-29 | 582 | 582 | 575 | 575 | 16,000 | 2,875 |
| 2005-07-28 | 579 | 584 | 575 | 576 | 27,000 | 2,880 |
| 2005-07-27 | 568 | 575 | 568 | 575 | 32,000 | 2,875 |
| 2005-07-26 | 560 | 567 | 560 | 561 | 27,000 | 2,805 |
| 2005-07-25 | 570 | 574 | 565 | 570 | 30,000 | 2,850 |
| 2005-07-22 | 576 | 576 | 574 | 575 | 14,000 | 2,875 |
| 2005-07-21 | 579 | 579 | 575 | 576 | 9,000 | 2,880 |
| 2005-07-20 | 577 | 579 | 574 | 574 | 13,000 | 2,870 |
| 2005-07-19 | 582 | 582 | 578 | 578 | 14,000 | 2,890 |
| 2005-07-15 | 583 | 583 | 577 | 577 | 14,000 | 2,885 |
| 2005-07-14 | 577 | 587 | 576 | 578 | 77,000 | 2,890 |
| 2005-07-13 | 580 | 581 | 576 | 578 | 26,000 | 2,890 |
| 2005-07-12 | 582 | 582 | 577 | 581 | 27,000 | 2,905 |
| 2005-07-11 | 573 | 583 | 573 | 581 | 25,000 | 2,905 |
| 2005-07-08 | 570 | 583 | 570 | 575 | 31,000 | 2,875 |
| 2005-07-07 | 569 | 574 | 569 | 574 | 27,000 | 2,870 |
| 2005-07-06 | 575 | 582 | 571 | 571 | 28,000 | 2,855 |
| 2005-07-05 | 585 | 587 | 578 | 582 | 28,000 | 2,910 |
| 2005-07-04 | 568 | 575 | 568 | 575 | 33,000 | 2,875 |
| 2005-07-01 | 576 | 579 | 574 | 574 | 18,000 | 2,870 |
| 2005-06-30 | 584 | 584 | 576 | 576 | 25,000 | 2,880 |
| 2005-06-29 | 589 | 590 | 569 | 574 | 32,000 | 2,870 |
| 2005-06-28 | 580 | 591 | 578 | 589 | 50,000 | 2,945 |
| 2005-06-27 | 572 | 579 | 570 | 570 | 17,000 | 2,850 |
| 2005-06-24 | 580 | 590 | 580 | 590 | 14,000 | 2,950 |
| 2005-06-23 | 588 | 588 | 580 | 582 | 10,000 | 2,910 |
| 2005-06-22 | 574 | 588 | 574 | 588 | 27,000 | 2,940 |
| 2005-06-21 | 571 | 573 | 571 | 573 | 24,000 | 2,865 |
| 2005-06-20 | 565 | 571 | 560 | 570 | 30,000 | 2,850 |
| 2005-06-17 | 553 | 560 | 553 | 559 | 33,000 | 2,795 |
| 2005-06-16 | 554 | 554 | 551 | 552 | 15,000 | 2,760 |
| 2005-06-15 | 550 | 551 | 547 | 550 | 13,000 | 2,750 |
| 2005-06-14 | 555 | 555 | 551 | 551 | 21,000 | 2,755 |
| 2005-06-13 | 557 | 558 | 549 | 555 | 25,000 | 2,775 |
| 2005-06-10 | 554 | 554 | 546 | 551 | 60,000 | 2,755 |
| 2005-06-09 | 541 | 551 | 538 | 542 | 43,000 | 2,710 |
| 2005-06-08 | 541 | 544 | 535 | 539 | 26,000 | 2,695 |
| 2005-06-07 | 536 | 541 | 535 | 541 | 32,000 | 2,705 |
| 2005-06-06 | 532 | 542 | 532 | 536 | 29,000 | 2,680 |
| 2005-06-03 | 540 | 542 | 536 | 540 | 32,000 | 2,700 |
| 2005-06-02 | 536 | 543 | 536 | 540 | 37,000 | 2,700 |
| 2005-06-01 | 535 | 545 | 531 | 543 | 30,000 | 2,715 |
| 2005-05-31 | 533 | 540 | 526 | 540 | 52,000 | 2,700 |
| 2005-05-30 | 536 | 542 | 533 | 533 | 36,000 | 2,665 |
| 2005-05-27 | 542 | 544 | 533 | 534 | 35,000 | 2,670 |
| 2005-05-26 | 536 | 550 | 535 | 540 | 32,000 | 2,700 |
| 2005-05-25 | 540 | 542 | 531 | 534 | 31,000 | 2,670 |
| 2005-05-24 | 525 | 540 | 525 | 540 | 33,000 | 2,700 |
| 2005-05-23 | 534 | 537 | 510 | 525 | 110,000 | 2,625 |
| 2005-05-20 | 540 | 543 | 537 | 539 | 110,000 | 2,695 |
| 2005-05-19 | 540 | 549 | 513 | 536 | 261,000 | 2,680 |
| 2005-05-18 | 580 | 581 | 571 | 571 | 26,000 | 2,855 |
| 2005-05-17 | 588 | 588 | 577 | 577 | 27,000 | 2,885 |
| 2005-05-16 | 580 | 583 | 580 | 581 | 16,000 | 2,905 |
| 2005-05-13 | 587 | 588 | 581 | 581 | 31,000 | 2,905 |
| 2005-05-12 | 589 | 592 | 587 | 587 | 19,000 | 2,935 |
| 2005-05-11 | 590 | 591 | 587 | 589 | 20,000 | 2,945 |
| 2005-05-10 | 596 | 597 | 588 | 597 | 22,000 | 2,985 |
| 2005-05-09 | 590 | 596 | 586 | 596 | 23,000 | 2,980 |
| 2005-05-06 | 591 | 595 | 586 | 595 | 18,000 | 2,975 |
| 2005-05-02 | 587 | 591 | 586 | 591 | 18,000 | 2,955 |
| 2005-04-28 | 593 | 596 | 588 | 588 | 35,000 | 2,940 |
| 2005-04-27 | 590 | 596 | 590 | 592 | 22,000 | 2,960 |
| 2005-04-26 | 591 | 594 | 590 | 594 | 44,000 | 2,970 |
| 2005-04-25 | 595 | 597 | 591 | 591 | 26,000 | 2,955 |
| 2005-04-22 | 593 | 595 | 592 | 594 | 29,000 | 2,970 |
| 2005-04-21 | 592 | 603 | 591 | 591 | 26,000 | 2,955 |
| 2005-04-20 | 609 | 609 | 597 | 597 | 23,000 | 2,985 |
| 2005-04-19 | 583 | 607 | 581 | 605 | 61,000 | 3,025 |
| 2005-04-18 | 610 | 611 | 575 | 577 | 52,000 | 2,885 |
| 2005-04-15 | 634 | 634 | 612 | 612 | 20,000 | 3,060 |
| 2005-04-14 | 627 | 640 | 627 | 638 | 13,000 | 3,190 |
| 2005-04-13 | 639 | 639 | 637 | 637 | 6,000 | 3,185 |
| 2005-04-12 | 642 | 649 | 640 | 643 | 14,000 | 3,215 |
| 2005-04-11 | 658 | 658 | 641 | 642 | 12,000 | 3,210 |
| 2005-04-08 | 638 | 660 | 638 | 660 | 21,000 | 3,300 |
| 2005-04-07 | 650 | 650 | 638 | 639 | 25,000 | 3,195 |
| 2005-04-06 | 645 | 646 | 643 | 644 | 32,000 | 3,220 |
| 2005-04-05 | 644 | 668 | 639 | 642 | 70,000 | 3,210 |
| 2005-04-04 | 644 | 644 | 634 | 643 | 6,000 | 3,215 |
| 2005-04-01 | 645 | 645 | 626 | 635 | 18,000 | 3,175 |
| 2005-03-31 | 630 | 654 | 624 | 654 | 44,000 | 3,270 |
| 2005-03-30 | 640 | 640 | 625 | 625 | 9,000 | 3,125 |
| 2005-03-29 | 655 | 655 | 620 | 640 | 31,000 | 3,200 |
| 2005-03-28 | 656 | 656 | 656 | 656 | 10,000 | 3,280 |
| 2005-03-25 | 661 | 668 | 661 | 665 | 24,000 | 3,325 |
| 2005-03-24 | 668 | 669 | 658 | 658 | 22,000 | 3,290 |
| 2005-03-23 | 663 | 669 | 661 | 662 | 41,000 | 3,310 |
| 2005-03-22 | 654 | 674 | 654 | 663 | 41,000 | 3,315 |
| 2005-03-18 | 672 | 674 | 663 | 664 | 16,000 | 3,320 |
| 2005-03-17 | 666 | 680 | 661 | 663 | 29,000 | 3,315 |
| 2005-03-16 | 652 | 690 | 647 | 664 | 74,000 | 3,320 |
| 2005-03-15 | 651 | 655 | 646 | 647 | 41,000 | 3,235 |
| 2005-03-14 | 650 | 654 | 634 | 645 | 57,000 | 3,225 |
| 2005-03-11 | 627 | 652 | 620 | 633 | 132,000 | 3,165 |
| 2005-03-10 | 612 | 628 | 612 | 617 | 21,000 | 3,085 |
| 2005-03-09 | 617 | 619 | 615 | 619 | 8,000 | 3,095 |
| 2005-03-08 | 624 | 625 | 616 | 616 | 20,000 | 3,080 |
| 2005-03-07 | 620 | 628 | 615 | 626 | 27,000 | 3,130 |
| 2005-03-04 | 620 | 622 | 616 | 622 | 15,000 | 3,110 |
| 2005-03-03 | 622 | 622 | 620 | 620 | 16,000 | 3,100 |
| 2005-03-02 | 618 | 627 | 617 | 627 | 51,000 | 3,135 |
| 2005-03-01 | 608 | 612 | 608 | 611 | 16,000 | 3,055 |
| 2005-02-28 | 619 | 620 | 607 | 607 | 19,000 | 3,035 |
| 2005-02-25 | 593 | 604 | 593 | 604 | 25,000 | 3,020 |
| 2005-02-24 | 590 | 592 | 590 | 592 | 7,000 | 2,960 |
| 2005-02-23 | 583 | 593 | 583 | 591 | 19,000 | 2,955 |
| 2005-02-22 | 591 | 595 | 589 | 590 | 22,000 | 2,950 |
| 2005-02-21 | 594 | 594 | 592 | 592 | 3,000 | 2,960 |
| 2005-02-18 | 595 | 595 | 594 | 594 | 3,000 | 2,970 |
| 2005-02-17 | 599 | 599 | 595 | 595 | 11,000 | 2,975 |
| 2005-02-16 | 605 | 605 | 600 | 600 | 11,000 | 3,000 |
| 2005-02-15 | 602 | 607 | 602 | 607 | 23,000 | 3,035 |
| 2005-02-14 | 605 | 605 | 602 | 602 | 19,000 | 3,010 |
| 2005-02-10 | 600 | 602 | 599 | 599 | 5,000 | 2,995 |
| 2005-02-09 | 598 | 602 | 598 | 598 | 5,000 | 2,990 |
| 2005-02-08 | 604 | 607 | 596 | 598 | 20,000 | 2,990 |
| 2005-02-07 | 604 | 605 | 600 | 600 | 8,000 | 3,000 |
| 2005-02-04 | 600 | 607 | 599 | 604 | 14,000 | 3,020 |
| 2005-02-03 | 592 | 601 | 590 | 600 | 24,000 | 3,000 |
| 2005-02-02 | 591 | 592 | 588 | 591 | 13,000 | 2,955 |
| 2005-02-01 | 587 | 592 | 587 | 590 | 9,000 | 2,950 |
| 2005-01-31 | 592 | 592 | 585 | 588 | 13,000 | 2,940 |
| 2005-01-28 | 597 | 597 | 588 | 592 | 23,000 | 2,960 |
| 2005-01-27 | 595 | 595 | 594 | 594 | 5,000 | 2,970 |
| 2005-01-26 | 596 | 596 | 590 | 593 | 9,000 | 2,965 |
| 2005-01-25 | 593 | 593 | 590 | 592 | 15,000 | 2,960 |
| 2005-01-24 | 593 | 596 | 593 | 593 | 12,000 | 2,965 |
| 2005-01-21 | 593 | 598 | 593 | 598 | 16,000 | 2,990 |
| 2005-01-20 | 594 | 599 | 591 | 599 | 12,000 | 2,995 |
| 2005-01-19 | 593 | 597 | 593 | 595 | 12,000 | 2,975 |
| 2005-01-18 | 600 | 601 | 595 | 597 | 13,000 | 2,985 |
| 2005-01-17 | 599 | 605 | 599 | 602 | 14,000 | 3,010 |
| 2005-01-14 | 590 | 597 | 590 | 597 | 30,000 | 2,985 |
| 2005-01-13 | 596 | 596 | 587 | 590 | 21,000 | 2,950 |
| 2005-01-12 | 619 | 619 | 580 | 594 | 98,000 | 2,970 |
| 2005-01-11 | 608 | 620 | 608 | 619 | 11,000 | 3,095 |
| 2005-01-07 | 610 | 610 | 608 | 610 | 9,000 | 3,050 |
| 2005-01-06 | 605 | 613 | 605 | 610 | 7,000 | 3,050 |
| 2005-01-05 | 605 | 607 | 605 | 606 | 9,000 | 3,030 |
| 2005-01-04 | 604 | 606 | 604 | 606 | 2,000 | 3,030 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1984-11-27]1株→1.407株