9081 神奈川中央交通(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 544 | 544 | 544 | 544 | 4,000 | 2,720 |
| 2006-12-28 | 547 | 550 | 544 | 548 | 18,000 | 2,740 |
| 2006-12-27 | 544 | 547 | 543 | 546 | 12,000 | 2,730 |
| 2006-12-26 | 540 | 546 | 540 | 546 | 11,000 | 2,730 |
| 2006-12-25 | 545 | 545 | 540 | 540 | 4,000 | 2,700 |
| 2006-12-22 | 547 | 547 | 545 | 547 | 8,000 | 2,735 |
| 2006-12-21 | 547 | 549 | 545 | 547 | 12,000 | 2,735 |
| 2006-12-20 | 537 | 546 | 537 | 544 | 11,000 | 2,720 |
| 2006-12-19 | 545 | 547 | 540 | 541 | 13,000 | 2,705 |
| 2006-12-18 | 547 | 550 | 542 | 545 | 20,000 | 2,725 |
| 2006-12-15 | 542 | 547 | 542 | 546 | 21,000 | 2,730 |
| 2006-12-14 | 540 | 549 | 540 | 547 | 16,000 | 2,735 |
| 2006-12-13 | 547 | 548 | 544 | 548 | 13,000 | 2,740 |
| 2006-12-12 | 539 | 548 | 539 | 547 | 44,000 | 2,735 |
| 2006-12-11 | 534 | 538 | 534 | 538 | 13,000 | 2,690 |
| 2006-12-08 | 530 | 533 | 530 | 532 | 37,000 | 2,660 |
| 2006-12-07 | 533 | 538 | 533 | 538 | 9,000 | 2,690 |
| 2006-12-06 | 539 | 540 | 533 | 537 | 38,000 | 2,685 |
| 2006-12-05 | 527 | 533 | 527 | 533 | 9,000 | 2,665 |
| 2006-12-04 | 536 | 537 | 532 | 532 | 15,000 | 2,660 |
| 2006-12-01 | 533 | 538 | 533 | 537 | 10,000 | 2,685 |
| 2006-11-30 | 532 | 534 | 532 | 534 | 18,000 | 2,670 |
| 2006-11-29 | 522 | 529 | 522 | 529 | 19,000 | 2,645 |
| 2006-11-28 | 530 | 530 | 522 | 525 | 22,000 | 2,625 |
| 2006-11-27 | 518 | 527 | 518 | 522 | 17,000 | 2,610 |
| 2006-11-24 | 521 | 525 | 518 | 518 | 13,000 | 2,590 |
| 2006-11-22 | 520 | 522 | 519 | 521 | 14,000 | 2,605 |
| 2006-11-21 | 522 | 532 | 518 | 519 | 14,000 | 2,595 |
| 2006-11-20 | 528 | 535 | 521 | 521 | 33,000 | 2,605 |
| 2006-11-17 | 524 | 535 | 523 | 528 | 48,000 | 2,640 |
| 2006-11-16 | 516 | 521 | 516 | 518 | 20,000 | 2,590 |
| 2006-11-15 | 517 | 525 | 515 | 516 | 20,000 | 2,580 |
| 2006-11-14 | 516 | 527 | 516 | 516 | 19,000 | 2,580 |
| 2006-11-13 | 521 | 522 | 516 | 516 | 25,000 | 2,580 |
| 2006-11-10 | 519 | 522 | 519 | 521 | 19,000 | 2,605 |
| 2006-11-09 | 517 | 522 | 517 | 519 | 13,000 | 2,595 |
| 2006-11-08 | 527 | 536 | 515 | 517 | 31,000 | 2,585 |
| 2006-11-07 | 531 | 531 | 530 | 530 | 5,000 | 2,650 |
| 2006-11-06 | 534 | 535 | 531 | 535 | 10,000 | 2,675 |
| 2006-11-02 | 536 | 541 | 535 | 536 | 35,000 | 2,680 |
| 2006-11-01 | 527 | 533 | 525 | 526 | 11,000 | 2,630 |
| 2006-10-31 | 526 | 530 | 526 | 527 | 13,000 | 2,635 |
| 2006-10-30 | 535 | 535 | 526 | 526 | 23,000 | 2,630 |
| 2006-10-27 | 533 | 533 | 528 | 529 | 15,000 | 2,645 |
| 2006-10-26 | 534 | 535 | 529 | 533 | 11,000 | 2,665 |
| 2006-10-25 | 527 | 530 | 526 | 529 | 20,000 | 2,645 |
| 2006-10-24 | 529 | 529 | 525 | 526 | 9,000 | 2,630 |
| 2006-10-23 | 528 | 530 | 526 | 527 | 16,000 | 2,635 |
| 2006-10-20 | 526 | 530 | 525 | 529 | 17,000 | 2,645 |
| 2006-10-19 | 543 | 543 | 532 | 533 | 9,000 | 2,665 |
| 2006-10-18 | 534 | 534 | 530 | 531 | 5,000 | 2,655 |
| 2006-10-17 | 540 | 540 | 530 | 531 | 18,000 | 2,655 |
| 2006-10-16 | 540 | 540 | 531 | 537 | 21,000 | 2,685 |
| 2006-10-13 | 529 | 531 | 528 | 531 | 12,000 | 2,655 |
| 2006-10-12 | 524 | 526 | 515 | 522 | 21,000 | 2,610 |
| 2006-10-11 | 525 | 525 | 515 | 515 | 26,000 | 2,575 |
| 2006-10-10 | 514 | 527 | 514 | 523 | 44,000 | 2,615 |
| 2006-10-06 | 551 | 551 | 539 | 543 | 17,000 | 2,715 |
| 2006-10-05 | 540 | 548 | 540 | 548 | 10,000 | 2,740 |
| 2006-10-04 | 547 | 549 | 543 | 543 | 19,000 | 2,715 |
| 2006-10-03 | 549 | 549 | 538 | 539 | 15,000 | 2,695 |
| 2006-10-02 | 536 | 555 | 536 | 549 | 26,000 | 2,745 |
| 2006-09-29 | 550 | 550 | 538 | 546 | 15,000 | 2,730 |
| 2006-09-28 | 559 | 559 | 555 | 555 | 23,000 | 2,775 |
| 2006-09-27 | 535 | 550 | 533 | 549 | 26,000 | 2,745 |
| 2006-09-26 | 536 | 536 | 532 | 532 | 16,000 | 2,660 |
| 2006-09-25 | 531 | 539 | 530 | 538 | 71,000 | 2,690 |
| 2006-09-22 | 527 | 536 | 527 | 530 | 16,000 | 2,650 |
| 2006-09-21 | 531 | 531 | 526 | 530 | 14,000 | 2,650 |
| 2006-09-20 | 536 | 536 | 526 | 529 | 47,000 | 2,645 |
| 2006-09-19 | 537 | 537 | 530 | 534 | 17,000 | 2,670 |
| 2006-09-15 | 530 | 530 | 528 | 530 | 9,000 | 2,650 |
| 2006-09-14 | 526 | 529 | 526 | 528 | 8,000 | 2,640 |
| 2006-09-13 | 529 | 529 | 526 | 526 | 16,000 | 2,630 |
| 2006-09-12 | 523 | 534 | 522 | 529 | 18,000 | 2,645 |
| 2006-09-11 | 526 | 529 | 524 | 524 | 14,000 | 2,620 |
| 2006-09-08 | 531 | 531 | 526 | 526 | 43,000 | 2,630 |
| 2006-09-07 | 533 | 533 | 524 | 524 | 39,000 | 2,620 |
| 2006-09-06 | 530 | 540 | 528 | 533 | 27,000 | 2,665 |
| 2006-09-05 | 529 | 530 | 527 | 529 | 15,000 | 2,645 |
| 2006-09-04 | 527 | 529 | 526 | 526 | 12,000 | 2,630 |
| 2006-09-01 | 529 | 529 | 523 | 524 | 11,000 | 2,620 |
| 2006-08-31 | 521 | 527 | 520 | 521 | 24,000 | 2,605 |
| 2006-08-30 | 523 | 530 | 521 | 523 | 17,000 | 2,615 |
| 2006-08-29 | 519 | 521 | 518 | 520 | 8,000 | 2,600 |
| 2006-08-28 | 520 | 520 | 517 | 518 | 30,000 | 2,590 |
| 2006-08-25 | 518 | 518 | 518 | 518 | 6,000 | 2,590 |
| 2006-08-24 | 520 | 520 | 515 | 516 | 21,000 | 2,580 |
| 2006-08-23 | 517 | 519 | 516 | 519 | 33,000 | 2,595 |
| 2006-08-22 | 520 | 525 | 508 | 514 | 48,000 | 2,570 |
| 2006-08-21 | 520 | 520 | 517 | 518 | 10,000 | 2,590 |
| 2006-08-18 | 515 | 519 | 515 | 519 | 14,000 | 2,595 |
| 2006-08-17 | 516 | 520 | 505 | 509 | 37,000 | 2,545 |
| 2006-08-16 | 514 | 514 | 511 | 514 | 15,000 | 2,570 |
| 2006-08-15 | 513 | 513 | 508 | 509 | 14,000 | 2,545 |
| 2006-08-14 | 510 | 510 | 509 | 509 | 8,000 | 2,545 |
| 2006-08-11 | 510 | 515 | 506 | 507 | 15,000 | 2,535 |
| 2006-08-10 | 504 | 515 | 501 | 515 | 32,000 | 2,575 |
| 2006-08-09 | 500 | 505 | 500 | 505 | 37,000 | 2,525 |
| 2006-08-08 | 510 | 512 | 500 | 500 | 77,000 | 2,500 |
| 2006-08-07 | 514 | 514 | 500 | 500 | 61,000 | 2,500 |
| 2006-08-04 | 522 | 522 | 512 | 513 | 49,000 | 2,565 |
| 2006-08-03 | 519 | 525 | 517 | 518 | 37,000 | 2,590 |
| 2006-08-02 | 519 | 522 | 519 | 521 | 14,000 | 2,605 |
| 2006-08-01 | 521 | 521 | 518 | 518 | 40,000 | 2,590 |
| 2006-07-31 | 519 | 523 | 518 | 519 | 13,000 | 2,595 |
| 2006-07-28 | 530 | 530 | 515 | 518 | 19,000 | 2,590 |
| 2006-07-27 | 519 | 527 | 519 | 523 | 10,000 | 2,615 |
| 2006-07-26 | 526 | 526 | 519 | 519 | 21,000 | 2,595 |
| 2006-07-25 | 530 | 530 | 525 | 526 | 21,000 | 2,630 |
| 2006-07-24 | 522 | 528 | 522 | 523 | 21,000 | 2,615 |
| 2006-07-21 | 524 | 525 | 519 | 522 | 16,000 | 2,610 |
| 2006-07-20 | 525 | 526 | 525 | 525 | 10,000 | 2,625 |
| 2006-07-19 | 520 | 525 | 513 | 515 | 48,000 | 2,575 |
| 2006-07-18 | 542 | 542 | 522 | 523 | 34,000 | 2,615 |
| 2006-07-14 | 533 | 533 | 530 | 532 | 10,000 | 2,660 |
| 2006-07-13 | 536 | 538 | 535 | 535 | 17,000 | 2,675 |
| 2006-07-12 | 542 | 542 | 536 | 540 | 38,000 | 2,700 |
| 2006-07-11 | 548 | 548 | 545 | 546 | 17,000 | 2,730 |
| 2006-07-10 | 542 | 547 | 542 | 547 | 25,000 | 2,735 |
| 2006-07-07 | 541 | 545 | 540 | 544 | 16,000 | 2,720 |
| 2006-07-06 | 543 | 545 | 540 | 540 | 17,000 | 2,700 |
| 2006-07-05 | 548 | 550 | 543 | 543 | 21,000 | 2,715 |
| 2006-07-04 | 555 | 558 | 545 | 546 | 42,000 | 2,730 |
| 2006-07-03 | 541 | 557 | 541 | 542 | 26,000 | 2,710 |
| 2006-06-30 | 542 | 542 | 535 | 535 | 41,000 | 2,675 |
| 2006-06-29 | 538 | 538 | 525 | 533 | 143,000 | 2,665 |
| 2006-06-28 | 546 | 546 | 539 | 539 | 75,000 | 2,695 |
| 2006-06-27 | 550 | 550 | 544 | 544 | 11,000 | 2,720 |
| 2006-06-26 | 547 | 548 | 543 | 547 | 24,000 | 2,735 |
| 2006-06-23 | 550 | 555 | 542 | 547 | 16,000 | 2,735 |
| 2006-06-22 | 540 | 556 | 540 | 554 | 33,000 | 2,770 |
| 2006-06-21 | 545 | 547 | 542 | 543 | 7,000 | 2,715 |
| 2006-06-20 | 549 | 558 | 545 | 545 | 23,000 | 2,725 |
| 2006-06-19 | 548 | 551 | 548 | 549 | 16,000 | 2,745 |
| 2006-06-16 | 539 | 546 | 539 | 545 | 24,000 | 2,725 |
| 2006-06-15 | 529 | 547 | 529 | 536 | 14,000 | 2,680 |
| 2006-06-14 | 527 | 529 | 526 | 526 | 55,000 | 2,630 |
| 2006-06-13 | 528 | 535 | 526 | 527 | 31,000 | 2,635 |
| 2006-06-12 | 536 | 536 | 525 | 525 | 43,000 | 2,625 |
| 2006-06-09 | 525 | 527 | 524 | 526 | 95,000 | 2,630 |
| 2006-06-08 | 535 | 535 | 525 | 525 | 46,000 | 2,625 |
| 2006-06-07 | 540 | 543 | 531 | 532 | 68,000 | 2,660 |
| 2006-06-06 | 541 | 543 | 540 | 541 | 52,000 | 2,705 |
| 2006-06-05 | 551 | 553 | 543 | 545 | 36,000 | 2,725 |
| 2006-06-02 | 559 | 560 | 545 | 553 | 82,000 | 2,765 |
| 2006-06-01 | 564 | 564 | 559 | 559 | 26,000 | 2,795 |
| 2006-05-31 | 560 | 563 | 554 | 554 | 38,000 | 2,770 |
| 2006-05-30 | 578 | 578 | 569 | 569 | 45,000 | 2,845 |
| 2006-05-29 | 590 | 590 | 578 | 578 | 28,000 | 2,890 |
| 2006-05-26 | 582 | 582 | 578 | 580 | 21,000 | 2,900 |
| 2006-05-25 | 580 | 580 | 574 | 578 | 40,000 | 2,890 |
| 2006-05-24 | 577 | 581 | 572 | 575 | 38,000 | 2,875 |
| 2006-05-23 | 581 | 585 | 575 | 579 | 34,000 | 2,895 |
| 2006-05-22 | 592 | 600 | 582 | 585 | 48,000 | 2,925 |
| 2006-05-19 | 588 | 589 | 582 | 586 | 62,000 | 2,930 |
| 2006-05-18 | 590 | 593 | 586 | 588 | 57,000 | 2,940 |
| 2006-05-17 | 596 | 598 | 594 | 594 | 15,000 | 2,970 |
| 2006-05-16 | 597 | 602 | 592 | 593 | 43,000 | 2,965 |
| 2006-05-15 | 602 | 604 | 596 | 598 | 70,000 | 2,990 |
| 2006-05-12 | 612 | 614 | 606 | 608 | 29,000 | 3,040 |
| 2006-05-11 | 620 | 620 | 610 | 615 | 29,000 | 3,075 |
| 2006-05-10 | 630 | 630 | 621 | 622 | 23,000 | 3,110 |
| 2006-05-09 | 639 | 639 | 629 | 632 | 38,000 | 3,160 |
| 2006-05-08 | 634 | 635 | 625 | 631 | 48,000 | 3,155 |
| 2006-05-02 | 633 | 637 | 630 | 635 | 54,000 | 3,175 |
| 2006-05-01 | 632 | 635 | 626 | 626 | 24,000 | 3,130 |
| 2006-04-28 | 639 | 639 | 623 | 628 | 40,000 | 3,140 |
| 2006-04-27 | 631 | 639 | 631 | 636 | 16,000 | 3,180 |
| 2006-04-26 | 630 | 631 | 628 | 631 | 11,000 | 3,155 |
| 2006-04-25 | 627 | 633 | 622 | 630 | 31,000 | 3,150 |
| 2006-04-24 | 653 | 653 | 630 | 632 | 37,000 | 3,160 |
| 2006-04-21 | 637 | 665 | 637 | 653 | 67,000 | 3,265 |
| 2006-04-20 | 651 | 651 | 645 | 645 | 11,000 | 3,225 |
| 2006-04-19 | 647 | 661 | 647 | 650 | 20,000 | 3,250 |
| 2006-04-18 | 640 | 650 | 636 | 646 | 44,000 | 3,230 |
| 2006-04-17 | 650 | 660 | 641 | 641 | 31,000 | 3,205 |
| 2006-04-14 | 644 | 644 | 639 | 639 | 18,000 | 3,195 |
| 2006-04-13 | 645 | 648 | 635 | 639 | 25,000 | 3,195 |
| 2006-04-12 | 657 | 657 | 640 | 645 | 36,000 | 3,225 |
| 2006-04-11 | 662 | 662 | 655 | 657 | 19,000 | 3,285 |
| 2006-04-10 | 668 | 668 | 657 | 662 | 20,000 | 3,310 |
| 2006-04-07 | 668 | 670 | 662 | 668 | 28,000 | 3,340 |
| 2006-04-06 | 655 | 668 | 655 | 662 | 25,000 | 3,310 |
| 2006-04-05 | 660 | 665 | 650 | 654 | 50,000 | 3,270 |
| 2006-04-04 | 669 | 679 | 659 | 660 | 84,000 | 3,300 |
| 2006-04-03 | 678 | 680 | 675 | 679 | 39,000 | 3,395 |
| 2006-03-31 | 677 | 679 | 664 | 664 | 29,000 | 3,320 |
| 2006-03-30 | 680 | 680 | 675 | 675 | 25,000 | 3,375 |
| 2006-03-29 | 663 | 683 | 663 | 680 | 65,000 | 3,400 |
| 2006-03-28 | 669 | 675 | 653 | 667 | 37,000 | 3,335 |
| 2006-03-27 | 675 | 679 | 673 | 679 | 73,000 | 3,395 |
| 2006-03-24 | 650 | 668 | 650 | 668 | 59,000 | 3,340 |
| 2006-03-23 | 649 | 661 | 649 | 650 | 49,000 | 3,250 |
| 2006-03-22 | 649 | 649 | 636 | 644 | 13,000 | 3,220 |
| 2006-03-20 | 645 | 656 | 636 | 644 | 31,000 | 3,220 |
| 2006-03-17 | 639 | 649 | 634 | 635 | 32,000 | 3,175 |
| 2006-03-16 | 650 | 652 | 635 | 639 | 28,000 | 3,195 |
| 2006-03-15 | 651 | 652 | 648 | 648 | 10,000 | 3,240 |
| 2006-03-14 | 650 | 650 | 644 | 644 | 11,000 | 3,220 |
| 2006-03-13 | 646 | 656 | 646 | 653 | 28,000 | 3,265 |
| 2006-03-10 | 645 | 656 | 635 | 645 | 64,000 | 3,225 |
| 2006-03-09 | 640 | 662 | 639 | 657 | 36,000 | 3,285 |
| 2006-03-08 | 623 | 640 | 622 | 639 | 37,000 | 3,195 |
| 2006-03-07 | 635 | 644 | 625 | 626 | 39,000 | 3,130 |
| 2006-03-06 | 635 | 644 | 627 | 640 | 25,000 | 3,200 |
| 2006-03-03 | 644 | 645 | 632 | 635 | 50,000 | 3,175 |
| 2006-03-02 | 646 | 660 | 645 | 645 | 28,000 | 3,225 |
| 2006-03-01 | 653 | 653 | 650 | 650 | 62,000 | 3,250 |
| 2006-02-28 | 672 | 672 | 650 | 650 | 80,000 | 3,250 |
| 2006-02-27 | 690 | 691 | 667 | 667 | 82,000 | 3,335 |
| 2006-02-24 | 680 | 688 | 667 | 667 | 60,000 | 3,335 |
| 2006-02-23 | 675 | 684 | 663 | 679 | 52,000 | 3,395 |
| 2006-02-22 | 682 | 688 | 668 | 669 | 35,000 | 3,345 |
| 2006-02-21 | 675 | 682 | 669 | 682 | 28,000 | 3,410 |
| 2006-02-20 | 657 | 683 | 657 | 665 | 57,000 | 3,325 |
| 2006-02-17 | 695 | 698 | 675 | 680 | 85,000 | 3,400 |
| 2006-02-16 | 674 | 685 | 660 | 685 | 56,000 | 3,425 |
| 2006-02-15 | 681 | 693 | 677 | 683 | 40,000 | 3,415 |
| 2006-02-14 | 687 | 697 | 672 | 690 | 71,000 | 3,450 |
| 2006-02-13 | 695 | 696 | 665 | 687 | 68,000 | 3,435 |
| 2006-02-10 | 717 | 717 | 694 | 694 | 84,000 | 3,470 |
| 2006-02-09 | 674 | 718 | 672 | 707 | 256,000 | 3,535 |
| 2006-02-08 | 686 | 687 | 670 | 673 | 44,000 | 3,365 |
| 2006-02-07 | 668 | 681 | 667 | 681 | 108,000 | 3,405 |
| 2006-02-06 | 670 | 670 | 659 | 667 | 47,000 | 3,335 |
| 2006-02-03 | 660 | 673 | 650 | 670 | 73,000 | 3,350 |
| 2006-02-02 | 639 | 675 | 639 | 665 | 107,000 | 3,325 |
| 2006-02-01 | 634 | 639 | 634 | 637 | 59,000 | 3,185 |
| 2006-01-31 | 630 | 637 | 630 | 637 | 54,000 | 3,185 |
| 2006-01-30 | 633 | 638 | 630 | 635 | 109,000 | 3,175 |
| 2006-01-27 | 614 | 628 | 614 | 628 | 75,000 | 3,140 |
| 2006-01-26 | 604 | 613 | 604 | 612 | 48,000 | 3,060 |
| 2006-01-25 | 604 | 609 | 604 | 607 | 27,000 | 3,035 |
| 2006-01-24 | 603 | 608 | 602 | 607 | 28,000 | 3,035 |
| 2006-01-23 | 601 | 616 | 601 | 605 | 55,000 | 3,025 |
| 2006-01-20 | 603 | 612 | 603 | 606 | 37,000 | 3,030 |
| 2006-01-19 | 589 | 603 | 589 | 603 | 36,000 | 3,015 |
| 2006-01-18 | 601 | 611 | 588 | 589 | 77,000 | 2,945 |
| 2006-01-17 | 609 | 619 | 609 | 611 | 123,000 | 3,055 |
| 2006-01-16 | 602 | 608 | 602 | 608 | 42,000 | 3,040 |
| 2006-01-13 | 600 | 602 | 599 | 602 | 38,000 | 3,010 |
| 2006-01-12 | 595 | 599 | 593 | 599 | 41,000 | 2,995 |
| 2006-01-11 | 594 | 598 | 592 | 595 | 37,000 | 2,975 |
| 2006-01-10 | 599 | 601 | 592 | 592 | 44,000 | 2,960 |
| 2006-01-06 | 603 | 603 | 598 | 598 | 30,000 | 2,990 |
| 2006-01-05 | 604 | 604 | 597 | 601 | 36,000 | 3,005 |
| 2006-01-04 | 599 | 604 | 599 | 600 | 6,000 | 3,000 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1984-11-27]1株→1.407株
