9081 神奈川中央交通(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 545 | 545 | 539 | 544 | 15,000 | 2,720 |
| 2007-12-27 | 544 | 544 | 542 | 543 | 7,000 | 2,715 |
| 2007-12-26 | 532 | 538 | 532 | 537 | 5,000 | 2,685 |
| 2007-12-25 | 531 | 536 | 531 | 536 | 9,000 | 2,680 |
| 2007-12-21 | 532 | 538 | 532 | 538 | 15,000 | 2,690 |
| 2007-12-20 | 534 | 535 | 534 | 535 | 4,000 | 2,675 |
| 2007-12-19 | 538 | 538 | 534 | 535 | 7,000 | 2,675 |
| 2007-12-18 | 533 | 538 | 533 | 538 | 11,000 | 2,690 |
| 2007-12-17 | 550 | 550 | 539 | 543 | 11,000 | 2,715 |
| 2007-12-14 | 540 | 546 | 540 | 545 | 28,000 | 2,725 |
| 2007-12-13 | 545 | 550 | 541 | 542 | 14,000 | 2,710 |
| 2007-12-12 | 551 | 551 | 545 | 547 | 12,000 | 2,735 |
| 2007-12-11 | 551 | 556 | 547 | 550 | 20,000 | 2,750 |
| 2007-12-10 | 557 | 557 | 551 | 551 | 12,000 | 2,755 |
| 2007-12-07 | 547 | 558 | 547 | 557 | 14,000 | 2,785 |
| 2007-12-06 | 554 | 554 | 548 | 554 | 10,000 | 2,770 |
| 2007-12-05 | 548 | 551 | 544 | 551 | 41,000 | 2,755 |
| 2007-12-04 | 534 | 539 | 534 | 538 | 11,000 | 2,690 |
| 2007-12-03 | 534 | 539 | 532 | 539 | 14,000 | 2,695 |
| 2007-11-30 | 534 | 544 | 534 | 543 | 24,000 | 2,715 |
| 2007-11-29 | 534 | 539 | 534 | 539 | 19,000 | 2,695 |
| 2007-11-28 | 536 | 537 | 531 | 536 | 14,000 | 2,680 |
| 2007-11-27 | 529 | 537 | 529 | 537 | 9,000 | 2,685 |
| 2007-11-26 | 530 | 537 | 528 | 536 | 8,000 | 2,680 |
| 2007-11-22 | 531 | 535 | 531 | 531 | 7,000 | 2,655 |
| 2007-11-21 | 530 | 539 | 530 | 530 | 22,000 | 2,650 |
| 2007-11-20 | 530 | 538 | 530 | 536 | 20,000 | 2,680 |
| 2007-11-19 | 541 | 541 | 539 | 539 | 8,000 | 2,695 |
| 2007-11-16 | 533 | 537 | 532 | 537 | 8,000 | 2,685 |
| 2007-11-15 | 539 | 539 | 533 | 539 | 13,000 | 2,695 |
| 2007-11-14 | 535 | 539 | 525 | 539 | 12,000 | 2,695 |
| 2007-11-13 | 531 | 535 | 525 | 525 | 22,000 | 2,625 |
| 2007-11-12 | 537 | 542 | 537 | 537 | 13,000 | 2,685 |
| 2007-11-09 | 540 | 542 | 538 | 542 | 7,000 | 2,710 |
| 2007-11-08 | 538 | 542 | 535 | 540 | 14,000 | 2,700 |
| 2007-11-07 | 556 | 556 | 548 | 548 | 15,000 | 2,740 |
| 2007-11-06 | 554 | 557 | 550 | 557 | 15,000 | 2,785 |
| 2007-11-05 | 549 | 551 | 549 | 551 | 6,000 | 2,755 |
| 2007-11-02 | 554 | 554 | 549 | 550 | 8,000 | 2,750 |
| 2007-11-01 | 550 | 555 | 550 | 555 | 15,000 | 2,775 |
| 2007-10-31 | 545 | 549 | 545 | 549 | 4,000 | 2,745 |
| 2007-10-30 | 555 | 555 | 542 | 545 | 19,000 | 2,725 |
| 2007-10-29 | 549 | 549 | 541 | 547 | 16,000 | 2,735 |
| 2007-10-26 | 540 | 542 | 537 | 539 | 6,000 | 2,695 |
| 2007-10-25 | 538 | 540 | 537 | 540 | 6,000 | 2,700 |
| 2007-10-24 | 538 | 542 | 537 | 540 | 9,000 | 2,700 |
| 2007-10-23 | 540 | 540 | 537 | 538 | 18,000 | 2,690 |
| 2007-10-22 | 541 | 547 | 540 | 541 | 14,000 | 2,705 |
| 2007-10-19 | 546 | 546 | 541 | 541 | 23,000 | 2,705 |
| 2007-10-18 | 544 | 551 | 544 | 551 | 11,000 | 2,755 |
| 2007-10-17 | 553 | 553 | 540 | 549 | 20,000 | 2,745 |
| 2007-10-16 | 555 | 560 | 554 | 555 | 6,000 | 2,775 |
| 2007-10-15 | 553 | 562 | 553 | 554 | 7,000 | 2,770 |
| 2007-10-12 | 554 | 557 | 549 | 549 | 17,000 | 2,745 |
| 2007-10-11 | 553 | 554 | 548 | 554 | 19,000 | 2,770 |
| 2007-10-10 | 554 | 554 | 548 | 553 | 25,000 | 2,765 |
| 2007-10-09 | 554 | 554 | 547 | 549 | 6,000 | 2,745 |
| 2007-10-05 | 550 | 554 | 545 | 551 | 24,000 | 2,755 |
| 2007-10-04 | 550 | 550 | 545 | 549 | 14,000 | 2,745 |
| 2007-10-03 | 549 | 551 | 549 | 551 | 34,000 | 2,755 |
| 2007-10-02 | 547 | 549 | 546 | 549 | 19,000 | 2,745 |
| 2007-10-01 | 548 | 548 | 541 | 547 | 14,000 | 2,735 |
| 2007-09-28 | 549 | 549 | 543 | 547 | 16,000 | 2,735 |
| 2007-09-27 | 548 | 549 | 543 | 549 | 26,000 | 2,745 |
| 2007-09-26 | 548 | 549 | 547 | 547 | 17,000 | 2,735 |
| 2007-09-25 | 549 | 549 | 542 | 548 | 25,000 | 2,740 |
| 2007-09-21 | 539 | 543 | 539 | 542 | 55,000 | 2,710 |
| 2007-09-20 | 554 | 554 | 540 | 541 | 51,000 | 2,705 |
| 2007-09-19 | 549 | 550 | 546 | 550 | 21,000 | 2,750 |
| 2007-09-18 | 550 | 550 | 548 | 549 | 36,000 | 2,745 |
| 2007-09-14 | 542 | 544 | 542 | 542 | 26,000 | 2,710 |
| 2007-09-13 | 540 | 540 | 535 | 535 | 5,000 | 2,675 |
| 2007-09-12 | 550 | 550 | 538 | 539 | 28,000 | 2,695 |
| 2007-09-11 | 538 | 549 | 538 | 549 | 17,000 | 2,745 |
| 2007-09-10 | 541 | 542 | 539 | 539 | 16,000 | 2,695 |
| 2007-09-07 | 540 | 543 | 540 | 541 | 4,000 | 2,705 |
| 2007-09-06 | 540 | 540 | 538 | 540 | 5,000 | 2,700 |
| 2007-09-05 | 541 | 544 | 541 | 544 | 4,000 | 2,720 |
| 2007-09-04 | 544 | 545 | 540 | 542 | 11,000 | 2,710 |
| 2007-09-03 | 545 | 545 | 545 | 545 | 3,000 | 2,725 |
| 2007-08-31 | 537 | 544 | 537 | 544 | 13,000 | 2,720 |
| 2007-08-30 | 540 | 543 | 540 | 543 | 5,000 | 2,715 |
| 2007-08-29 | 540 | 541 | 539 | 539 | 12,000 | 2,695 |
| 2007-08-28 | 538 | 540 | 538 | 540 | 32,000 | 2,700 |
| 2007-08-27 | 536 | 539 | 534 | 537 | 10,000 | 2,685 |
| 2007-08-24 | 534 | 535 | 532 | 535 | 8,000 | 2,675 |
| 2007-08-23 | 538 | 538 | 529 | 534 | 8,000 | 2,670 |
| 2007-08-22 | 527 | 529 | 527 | 529 | 10,000 | 2,645 |
| 2007-08-21 | 533 | 533 | 528 | 530 | 23,000 | 2,650 |
| 2007-08-20 | 537 | 537 | 532 | 532 | 14,000 | 2,660 |
| 2007-08-17 | 543 | 543 | 533 | 536 | 20,000 | 2,680 |
| 2007-08-16 | 535 | 537 | 529 | 537 | 18,000 | 2,685 |
| 2007-08-15 | 536 | 540 | 536 | 538 | 4,000 | 2,690 |
| 2007-08-14 | 540 | 540 | 535 | 536 | 11,000 | 2,680 |
| 2007-08-13 | 540 | 546 | 540 | 546 | 7,000 | 2,730 |
| 2007-08-10 | 540 | 544 | 540 | 541 | 14,000 | 2,705 |
| 2007-08-09 | 543 | 549 | 541 | 544 | 16,000 | 2,720 |
| 2007-08-08 | 549 | 549 | 544 | 548 | 10,000 | 2,740 |
| 2007-08-07 | 542 | 549 | 542 | 549 | 4,000 | 2,745 |
| 2007-08-06 | 541 | 548 | 540 | 546 | 13,000 | 2,730 |
| 2007-08-03 | 541 | 542 | 538 | 540 | 11,000 | 2,700 |
| 2007-08-02 | 542 | 542 | 537 | 537 | 12,000 | 2,685 |
| 2007-08-01 | 536 | 540 | 531 | 536 | 12,000 | 2,680 |
| 2007-07-31 | 538 | 538 | 536 | 537 | 6,000 | 2,685 |
| 2007-07-30 | 542 | 542 | 531 | 538 | 14,000 | 2,690 |
| 2007-07-27 | 540 | 541 | 535 | 536 | 39,000 | 2,680 |
| 2007-07-26 | 544 | 545 | 543 | 543 | 11,000 | 2,715 |
| 2007-07-25 | 538 | 545 | 536 | 537 | 21,000 | 2,685 |
| 2007-07-24 | 542 | 545 | 542 | 543 | 7,000 | 2,715 |
| 2007-07-23 | 544 | 544 | 544 | 544 | 1,000 | 2,720 |
| 2007-07-20 | 546 | 546 | 542 | 542 | 5,000 | 2,710 |
| 2007-07-19 | 537 | 546 | 537 | 546 | 13,000 | 2,730 |
| 2007-07-18 | 543 | 543 | 538 | 538 | 5,000 | 2,690 |
| 2007-07-17 | 540 | 544 | 540 | 540 | 10,000 | 2,700 |
| 2007-07-13 | 540 | 544 | 539 | 544 | 9,000 | 2,720 |
| 2007-07-12 | 545 | 545 | 539 | 540 | 13,000 | 2,700 |
| 2007-07-11 | 540 | 545 | 537 | 545 | 12,000 | 2,725 |
| 2007-07-10 | 540 | 542 | 540 | 542 | 7,000 | 2,710 |
| 2007-07-09 | 540 | 541 | 540 | 540 | 10,000 | 2,700 |
| 2007-07-06 | 549 | 549 | 541 | 541 | 11,000 | 2,705 |
| 2007-07-05 | 550 | 550 | 549 | 549 | 3,000 | 2,745 |
| 2007-07-04 | 549 | 551 | 549 | 550 | 22,000 | 2,750 |
| 2007-07-03 | 540 | 545 | 538 | 542 | 28,000 | 2,710 |
| 2007-07-02 | 555 | 559 | 550 | 550 | 9,000 | 2,750 |
| 2007-06-29 | 541 | 548 | 538 | 548 | 19,000 | 2,740 |
| 2007-06-28 | 540 | 541 | 536 | 541 | 30,000 | 2,705 |
| 2007-06-27 | 539 | 541 | 538 | 539 | 20,000 | 2,695 |
| 2007-06-26 | 541 | 542 | 541 | 542 | 7,000 | 2,710 |
| 2007-06-25 | 550 | 550 | 541 | 541 | 13,000 | 2,705 |
| 2007-06-22 | 545 | 545 | 545 | 545 | 4,000 | 2,725 |
| 2007-06-21 | 541 | 548 | 541 | 546 | 9,000 | 2,730 |
| 2007-06-20 | 550 | 552 | 543 | 545 | 41,000 | 2,725 |
| 2007-06-19 | 548 | 554 | 548 | 551 | 13,000 | 2,755 |
| 2007-06-18 | 557 | 557 | 551 | 554 | 7,000 | 2,770 |
| 2007-06-15 | 544 | 548 | 544 | 548 | 7,000 | 2,740 |
| 2007-06-14 | 545 | 545 | 542 | 544 | 4,000 | 2,720 |
| 2007-06-13 | 559 | 559 | 544 | 545 | 14,000 | 2,725 |
| 2007-06-12 | 545 | 545 | 540 | 540 | 8,000 | 2,700 |
| 2007-06-11 | 543 | 552 | 543 | 544 | 8,000 | 2,720 |
| 2007-06-08 | 546 | 550 | 542 | 542 | 39,000 | 2,710 |
| 2007-06-07 | 544 | 545 | 544 | 545 | 8,000 | 2,725 |
| 2007-06-06 | 542 | 544 | 542 | 544 | 8,000 | 2,720 |
| 2007-06-05 | 548 | 550 | 544 | 550 | 15,000 | 2,750 |
| 2007-06-04 | 550 | 550 | 544 | 544 | 10,000 | 2,720 |
| 2007-06-01 | 559 | 559 | 544 | 544 | 15,000 | 2,720 |
| 2007-05-31 | 543 | 549 | 543 | 549 | 11,000 | 2,745 |
| 2007-05-30 | 543 | 550 | 543 | 543 | 13,000 | 2,715 |
| 2007-05-29 | 541 | 545 | 541 | 543 | 6,000 | 2,715 |
| 2007-05-28 | 531 | 542 | 531 | 541 | 50,000 | 2,705 |
| 2007-05-25 | 534 | 534 | 527 | 527 | 25,000 | 2,635 |
| 2007-05-24 | 534 | 534 | 534 | 534 | 2,000 | 2,670 |
| 2007-05-23 | 535 | 536 | 535 | 535 | 3,000 | 2,675 |
| 2007-05-22 | 534 | 536 | 530 | 535 | 13,000 | 2,675 |
| 2007-05-21 | 527 | 536 | 526 | 534 | 10,000 | 2,670 |
| 2007-05-18 | 550 | 550 | 525 | 525 | 39,000 | 2,625 |
| 2007-05-17 | 539 | 545 | 539 | 540 | 21,000 | 2,700 |
| 2007-05-16 | 553 | 553 | 500 | 524 | 74,000 | 2,620 |
| 2007-05-15 | 560 | 560 | 552 | 553 | 22,000 | 2,765 |
| 2007-05-14 | 563 | 563 | 561 | 561 | 10,000 | 2,805 |
| 2007-05-11 | 567 | 567 | 561 | 563 | 28,000 | 2,815 |
| 2007-05-10 | 569 | 569 | 566 | 566 | 6,000 | 2,830 |
| 2007-05-09 | 560 | 569 | 560 | 569 | 25,000 | 2,845 |
| 2007-05-08 | 561 | 561 | 557 | 558 | 20,000 | 2,790 |
| 2007-05-07 | 567 | 567 | 567 | 567 | 9,000 | 2,835 |
| 2007-05-02 | 554 | 557 | 552 | 557 | 7,000 | 2,785 |
| 2007-05-01 | 562 | 562 | 553 | 553 | 20,000 | 2,765 |
| 2007-04-27 | 552 | 553 | 552 | 552 | 23,000 | 2,760 |
| 2007-04-26 | 551 | 556 | 551 | 553 | 12,000 | 2,765 |
| 2007-04-25 | 550 | 552 | 549 | 550 | 12,000 | 2,750 |
| 2007-04-24 | 550 | 553 | 550 | 553 | 36,000 | 2,765 |
| 2007-04-23 | 566 | 566 | 559 | 560 | 8,000 | 2,800 |
| 2007-04-20 | 556 | 563 | 556 | 561 | 7,000 | 2,805 |
| 2007-04-19 | 566 | 568 | 558 | 558 | 13,000 | 2,790 |
| 2007-04-18 | 561 | 566 | 561 | 566 | 6,000 | 2,830 |
| 2007-04-17 | 575 | 575 | 560 | 562 | 19,000 | 2,810 |
| 2007-04-16 | 565 | 582 | 565 | 570 | 14,000 | 2,850 |
| 2007-04-13 | 561 | 562 | 561 | 561 | 11,000 | 2,805 |
| 2007-04-12 | 580 | 580 | 561 | 561 | 9,000 | 2,805 |
| 2007-04-11 | 571 | 576 | 570 | 570 | 16,000 | 2,850 |
| 2007-04-10 | 571 | 571 | 571 | 571 | 5,000 | 2,855 |
| 2007-04-09 | 559 | 562 | 555 | 561 | 22,000 | 2,805 |
| 2007-04-06 | 556 | 559 | 550 | 553 | 27,000 | 2,765 |
| 2007-04-05 | 570 | 570 | 565 | 565 | 17,000 | 2,825 |
| 2007-04-04 | 563 | 568 | 563 | 568 | 18,000 | 2,840 |
| 2007-04-03 | 554 | 556 | 553 | 554 | 11,000 | 2,770 |
| 2007-04-02 | 566 | 570 | 550 | 553 | 29,000 | 2,765 |
| 2007-03-30 | 568 | 568 | 564 | 564 | 10,000 | 2,820 |
| 2007-03-29 | 570 | 572 | 569 | 570 | 20,000 | 2,850 |
| 2007-03-28 | 586 | 586 | 570 | 571 | 28,000 | 2,855 |
| 2007-03-27 | 588 | 588 | 580 | 585 | 29,000 | 2,925 |
| 2007-03-26 | 604 | 608 | 603 | 603 | 31,000 | 3,015 |
| 2007-03-23 | 596 | 605 | 596 | 602 | 91,000 | 3,010 |
| 2007-03-22 | 606 | 615 | 606 | 615 | 20,000 | 3,075 |
| 2007-03-20 | 606 | 607 | 602 | 602 | 15,000 | 3,010 |
| 2007-03-19 | 603 | 603 | 601 | 601 | 10,000 | 3,005 |
| 2007-03-16 | 607 | 607 | 599 | 599 | 20,000 | 2,995 |
| 2007-03-15 | 602 | 610 | 601 | 602 | 22,000 | 3,010 |
| 2007-03-14 | 603 | 609 | 599 | 599 | 23,000 | 2,995 |
| 2007-03-13 | 610 | 610 | 600 | 602 | 15,000 | 3,010 |
| 2007-03-12 | 609 | 609 | 601 | 604 | 11,000 | 3,020 |
| 2007-03-09 | 600 | 606 | 600 | 603 | 79,000 | 3,015 |
| 2007-03-08 | 607 | 614 | 607 | 614 | 8,000 | 3,070 |
| 2007-03-07 | 606 | 610 | 606 | 607 | 23,000 | 3,035 |
| 2007-03-06 | 594 | 606 | 594 | 606 | 18,000 | 3,030 |
| 2007-03-05 | 616 | 616 | 606 | 608 | 46,000 | 3,040 |
| 2007-03-02 | 615 | 619 | 615 | 616 | 19,000 | 3,080 |
| 2007-03-01 | 619 | 619 | 613 | 618 | 19,000 | 3,090 |
| 2007-02-28 | 620 | 624 | 610 | 623 | 74,000 | 3,115 |
| 2007-02-27 | 632 | 636 | 628 | 632 | 55,000 | 3,160 |
| 2007-02-26 | 633 | 634 | 630 | 634 | 25,000 | 3,170 |
| 2007-02-23 | 614 | 624 | 614 | 624 | 32,000 | 3,120 |
| 2007-02-22 | 605 | 611 | 605 | 611 | 17,000 | 3,055 |
| 2007-02-21 | 606 | 610 | 606 | 610 | 8,000 | 3,050 |
| 2007-02-20 | 616 | 616 | 606 | 610 | 24,000 | 3,050 |
| 2007-02-19 | 611 | 614 | 611 | 614 | 19,000 | 3,070 |
| 2007-02-16 | 610 | 615 | 608 | 608 | 50,000 | 3,040 |
| 2007-02-15 | 602 | 608 | 602 | 606 | 32,000 | 3,030 |
| 2007-02-14 | 597 | 600 | 595 | 599 | 36,000 | 2,995 |
| 2007-02-13 | 596 | 599 | 594 | 594 | 12,000 | 2,970 |
| 2007-02-09 | 588 | 597 | 588 | 595 | 23,000 | 2,975 |
| 2007-02-08 | 598 | 598 | 589 | 589 | 31,000 | 2,945 |
| 2007-02-07 | 588 | 595 | 585 | 590 | 51,000 | 2,950 |
| 2007-02-06 | 588 | 588 | 586 | 587 | 12,000 | 2,935 |
| 2007-02-05 | 589 | 589 | 581 | 584 | 24,000 | 2,920 |
| 2007-02-02 | 579 | 589 | 579 | 588 | 39,000 | 2,940 |
| 2007-02-01 | 571 | 578 | 570 | 578 | 26,000 | 2,890 |
| 2007-01-31 | 579 | 579 | 570 | 570 | 20,000 | 2,850 |
| 2007-01-30 | 574 | 579 | 574 | 576 | 31,000 | 2,880 |
| 2007-01-29 | 571 | 572 | 569 | 572 | 22,000 | 2,860 |
| 2007-01-26 | 555 | 572 | 552 | 559 | 33,000 | 2,795 |
| 2007-01-25 | 557 | 560 | 556 | 556 | 15,000 | 2,780 |
| 2007-01-24 | 554 | 555 | 552 | 555 | 10,000 | 2,775 |
| 2007-01-23 | 550 | 553 | 550 | 551 | 12,000 | 2,755 |
| 2007-01-22 | 549 | 552 | 549 | 550 | 12,000 | 2,750 |
| 2007-01-19 | 547 | 549 | 546 | 549 | 9,000 | 2,745 |
| 2007-01-18 | 546 | 548 | 546 | 548 | 9,000 | 2,740 |
| 2007-01-17 | 548 | 548 | 543 | 545 | 17,000 | 2,725 |
| 2007-01-16 | 544 | 546 | 544 | 546 | 7,000 | 2,730 |
| 2007-01-15 | 544 | 547 | 544 | 547 | 7,000 | 2,735 |
| 2007-01-12 | 546 | 546 | 542 | 544 | 10,000 | 2,720 |
| 2007-01-11 | 545 | 547 | 542 | 542 | 12,000 | 2,710 |
| 2007-01-10 | 545 | 546 | 541 | 541 | 18,000 | 2,705 |
| 2007-01-09 | 548 | 549 | 544 | 549 | 7,000 | 2,745 |
| 2007-01-05 | 553 | 560 | 543 | 543 | 16,000 | 2,715 |
| 2007-01-04 | 545 | 562 | 545 | 553 | 7,000 | 2,765 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1984-11-27]1株→1.407株