9081 神奈川中央交通(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 521 | 548 | 521 | 548 | 17,000 | 2,740 |
| 2008-12-29 | 524 | 531 | 514 | 531 | 21,000 | 2,655 |
| 2008-12-26 | 514 | 514 | 512 | 514 | 6,000 | 2,570 |
| 2008-12-25 | 508 | 513 | 505 | 513 | 10,000 | 2,565 |
| 2008-12-24 | 524 | 534 | 507 | 507 | 15,000 | 2,535 |
| 2008-12-22 | 515 | 520 | 500 | 520 | 31,000 | 2,600 |
| 2008-12-19 | 535 | 536 | 515 | 515 | 16,000 | 2,575 |
| 2008-12-18 | 546 | 546 | 520 | 527 | 21,000 | 2,635 |
| 2008-12-17 | 558 | 558 | 538 | 546 | 21,000 | 2,730 |
| 2008-12-16 | 555 | 558 | 543 | 558 | 15,000 | 2,790 |
| 2008-12-15 | 565 | 565 | 555 | 565 | 28,000 | 2,825 |
| 2008-12-12 | 540 | 560 | 534 | 555 | 38,000 | 2,775 |
| 2008-12-11 | 558 | 567 | 535 | 561 | 45,000 | 2,805 |
| 2008-12-10 | 554 | 558 | 545 | 558 | 11,000 | 2,790 |
| 2008-12-09 | 579 | 579 | 551 | 555 | 32,000 | 2,775 |
| 2008-12-08 | 557 | 573 | 549 | 571 | 50,000 | 2,855 |
| 2008-12-05 | 549 | 549 | 535 | 548 | 39,000 | 2,740 |
| 2008-12-04 | 533 | 538 | 529 | 536 | 18,000 | 2,680 |
| 2008-12-03 | 536 | 543 | 536 | 542 | 19,000 | 2,710 |
| 2008-12-02 | 530 | 546 | 523 | 543 | 24,000 | 2,715 |
| 2008-12-01 | 555 | 555 | 541 | 548 | 40,000 | 2,740 |
| 2008-11-28 | 583 | 583 | 556 | 556 | 59,000 | 2,780 |
| 2008-11-27 | 572 | 582 | 572 | 582 | 72,000 | 2,910 |
| 2008-11-26 | 565 | 575 | 565 | 572 | 82,000 | 2,860 |
| 2008-11-25 | 558 | 565 | 558 | 565 | 84,000 | 2,825 |
| 2008-11-21 | 556 | 558 | 553 | 556 | 58,000 | 2,780 |
| 2008-11-20 | 550 | 559 | 547 | 559 | 64,000 | 2,795 |
| 2008-11-19 | 547 | 551 | 547 | 548 | 69,000 | 2,740 |
| 2008-11-18 | 529 | 546 | 528 | 546 | 56,000 | 2,730 |
| 2008-11-17 | 528 | 541 | 508 | 528 | 81,000 | 2,640 |
| 2008-11-14 | 517 | 529 | 517 | 528 | 45,000 | 2,640 |
| 2008-11-13 | 526 | 526 | 514 | 516 | 36,000 | 2,580 |
| 2008-11-12 | 508 | 526 | 508 | 526 | 23,000 | 2,630 |
| 2008-11-11 | 523 | 530 | 508 | 508 | 52,000 | 2,540 |
| 2008-11-10 | 520 | 525 | 516 | 523 | 41,000 | 2,615 |
| 2008-11-07 | 506 | 524 | 506 | 521 | 64,000 | 2,605 |
| 2008-11-06 | 506 | 518 | 498 | 498 | 37,000 | 2,490 |
| 2008-11-05 | 510 | 526 | 496 | 505 | 42,000 | 2,525 |
| 2008-11-04 | 490 | 510 | 490 | 510 | 40,000 | 2,550 |
| 2008-10-31 | 474 | 490 | 474 | 490 | 50,000 | 2,450 |
| 2008-10-30 | 472 | 474 | 460 | 469 | 30,000 | 2,345 |
| 2008-10-29 | 475 | 478 | 468 | 473 | 16,000 | 2,365 |
| 2008-10-28 | 440 | 455 | 432 | 455 | 26,000 | 2,275 |
| 2008-10-27 | 448 | 458 | 445 | 453 | 16,000 | 2,265 |
| 2008-10-24 | 463 | 467 | 450 | 453 | 14,000 | 2,265 |
| 2008-10-23 | 458 | 466 | 451 | 466 | 15,000 | 2,330 |
| 2008-10-22 | 464 | 467 | 460 | 463 | 10,000 | 2,315 |
| 2008-10-21 | 460 | 465 | 460 | 465 | 12,000 | 2,325 |
| 2008-10-20 | 459 | 460 | 450 | 460 | 40,000 | 2,300 |
| 2008-10-17 | 454 | 454 | 447 | 449 | 19,000 | 2,245 |
| 2008-10-16 | 444 | 445 | 435 | 436 | 17,000 | 2,180 |
| 2008-10-15 | 442 | 449 | 442 | 449 | 8,000 | 2,245 |
| 2008-10-14 | 436 | 441 | 435 | 441 | 15,000 | 2,205 |
| 2008-10-10 | 428 | 434 | 420 | 420 | 23,000 | 2,100 |
| 2008-10-09 | 434 | 455 | 427 | 427 | 36,000 | 2,135 |
| 2008-10-08 | 470 | 470 | 441 | 442 | 20,000 | 2,210 |
| 2008-10-07 | 479 | 479 | 470 | 470 | 21,000 | 2,350 |
| 2008-10-06 | 489 | 489 | 445 | 475 | 24,000 | 2,375 |
| 2008-10-03 | 484 | 490 | 484 | 490 | 9,000 | 2,450 |
| 2008-10-02 | 496 | 496 | 490 | 490 | 5,000 | 2,450 |
| 2008-10-01 | 493 | 494 | 488 | 493 | 16,000 | 2,465 |
| 2008-09-30 | 496 | 496 | 483 | 485 | 19,000 | 2,425 |
| 2008-09-29 | 499 | 500 | 490 | 498 | 24,000 | 2,490 |
| 2008-09-26 | 496 | 502 | 487 | 490 | 40,000 | 2,450 |
| 2008-09-25 | 505 | 505 | 502 | 502 | 8,000 | 2,510 |
| 2008-09-24 | 507 | 508 | 502 | 508 | 64,000 | 2,540 |
| 2008-09-22 | 508 | 510 | 505 | 508 | 31,000 | 2,540 |
| 2008-09-19 | 503 | 507 | 502 | 506 | 29,000 | 2,530 |
| 2008-09-18 | 493 | 504 | 493 | 503 | 14,000 | 2,515 |
| 2008-09-17 | 503 | 503 | 490 | 490 | 24,000 | 2,450 |
| 2008-09-16 | 495 | 501 | 495 | 501 | 20,000 | 2,505 |
| 2008-09-12 | 504 | 504 | 500 | 500 | 28,000 | 2,500 |
| 2008-09-11 | 506 | 506 | 497 | 497 | 13,000 | 2,485 |
| 2008-09-10 | 499 | 505 | 499 | 505 | 8,000 | 2,525 |
| 2008-09-09 | 501 | 501 | 500 | 501 | 3,000 | 2,505 |
| 2008-09-08 | 500 | 507 | 500 | 504 | 9,000 | 2,520 |
| 2008-09-05 | 500 | 501 | 496 | 499 | 13,000 | 2,495 |
| 2008-09-04 | 502 | 502 | 501 | 501 | 3,000 | 2,505 |
| 2008-09-03 | 497 | 499 | 496 | 497 | 8,000 | 2,485 |
| 2008-09-02 | 500 | 500 | 491 | 496 | 9,000 | 2,480 |
| 2008-09-01 | 507 | 507 | 490 | 495 | 16,000 | 2,475 |
| 2008-08-29 | 505 | 508 | 505 | 508 | 17,000 | 2,540 |
| 2008-08-28 | 505 | 505 | 500 | 503 | 13,000 | 2,515 |
| 2008-08-27 | 501 | 503 | 501 | 503 | 3,000 | 2,515 |
| 2008-08-26 | 496 | 501 | 496 | 501 | 5,000 | 2,505 |
| 2008-08-25 | 500 | 500 | 500 | 500 | 6,000 | 2,500 |
| 2008-08-22 | 499 | 499 | 498 | 499 | 4,000 | 2,495 |
| 2008-08-21 | 499 | 499 | 495 | 496 | 4,000 | 2,480 |
| 2008-08-20 | 490 | 495 | 490 | 495 | 13,000 | 2,475 |
| 2008-08-19 | 498 | 498 | 493 | 495 | 15,000 | 2,475 |
| 2008-08-18 | 502 | 505 | 502 | 502 | 16,000 | 2,510 |
| 2008-08-15 | 498 | 498 | 497 | 497 | 7,000 | 2,485 |
| 2008-08-14 | 496 | 498 | 493 | 493 | 8,000 | 2,465 |
| 2008-08-13 | 500 | 500 | 494 | 494 | 9,000 | 2,470 |
| 2008-08-12 | 506 | 506 | 500 | 500 | 4,000 | 2,500 |
| 2008-08-11 | 501 | 503 | 499 | 503 | 21,000 | 2,515 |
| 2008-08-08 | 507 | 507 | 500 | 506 | 8,000 | 2,530 |
| 2008-08-07 | 509 | 509 | 502 | 503 | 19,000 | 2,515 |
| 2008-08-06 | 505 | 508 | 505 | 508 | 17,000 | 2,540 |
| 2008-08-05 | 499 | 504 | 499 | 502 | 9,000 | 2,510 |
| 2008-08-04 | 500 | 501 | 499 | 499 | 12,000 | 2,495 |
| 2008-08-01 | 501 | 506 | 500 | 502 | 10,000 | 2,510 |
| 2008-07-31 | 498 | 502 | 498 | 501 | 18,000 | 2,505 |
| 2008-07-30 | 498 | 499 | 496 | 499 | 14,000 | 2,495 |
| 2008-07-29 | 495 | 496 | 484 | 484 | 33,000 | 2,420 |
| 2008-07-28 | 497 | 499 | 496 | 498 | 33,000 | 2,490 |
| 2008-07-25 | 497 | 503 | 497 | 501 | 7,000 | 2,505 |
| 2008-07-24 | 503 | 504 | 503 | 504 | 8,000 | 2,520 |
| 2008-07-23 | 501 | 504 | 496 | 504 | 20,000 | 2,520 |
| 2008-07-22 | 499 | 504 | 499 | 504 | 8,000 | 2,520 |
| 2008-07-18 | 499 | 500 | 498 | 498 | 6,000 | 2,490 |
| 2008-07-17 | 500 | 500 | 499 | 499 | 8,000 | 2,495 |
| 2008-07-16 | 502 | 502 | 499 | 502 | 7,000 | 2,510 |
| 2008-07-15 | 505 | 505 | 497 | 498 | 13,000 | 2,490 |
| 2008-07-14 | 498 | 504 | 498 | 500 | 18,000 | 2,500 |
| 2008-07-11 | 505 | 505 | 499 | 499 | 12,000 | 2,495 |
| 2008-07-10 | 503 | 504 | 501 | 501 | 6,000 | 2,505 |
| 2008-07-09 | 500 | 500 | 497 | 498 | 7,000 | 2,490 |
| 2008-07-08 | 496 | 500 | 496 | 499 | 6,000 | 2,495 |
| 2008-07-07 | 500 | 504 | 499 | 500 | 8,000 | 2,500 |
| 2008-07-04 | 504 | 506 | 501 | 506 | 5,000 | 2,530 |
| 2008-07-03 | 505 | 505 | 501 | 504 | 30,000 | 2,520 |
| 2008-07-02 | 500 | 501 | 496 | 497 | 13,000 | 2,485 |
| 2008-07-01 | 503 | 506 | 503 | 504 | 14,000 | 2,520 |
| 2008-06-30 | 508 | 508 | 495 | 502 | 21,000 | 2,510 |
| 2008-06-27 | 503 | 506 | 500 | 505 | 16,000 | 2,525 |
| 2008-06-26 | 500 | 507 | 500 | 507 | 10,000 | 2,535 |
| 2008-06-25 | 503 | 508 | 499 | 508 | 18,000 | 2,540 |
| 2008-06-24 | 500 | 501 | 500 | 501 | 3,000 | 2,505 |
| 2008-06-23 | 504 | 505 | 500 | 500 | 6,000 | 2,500 |
| 2008-06-20 | 505 | 508 | 503 | 504 | 11,000 | 2,520 |
| 2008-06-19 | 509 | 509 | 500 | 505 | 9,000 | 2,525 |
| 2008-06-18 | 502 | 509 | 502 | 508 | 9,000 | 2,540 |
| 2008-06-17 | 508 | 509 | 505 | 506 | 16,000 | 2,530 |
| 2008-06-16 | 507 | 508 | 505 | 506 | 8,000 | 2,530 |
| 2008-06-13 | 496 | 500 | 491 | 496 | 38,000 | 2,480 |
| 2008-06-12 | 500 | 507 | 495 | 507 | 38,000 | 2,535 |
| 2008-06-11 | 496 | 497 | 495 | 495 | 10,000 | 2,475 |
| 2008-06-10 | 500 | 500 | 496 | 497 | 10,000 | 2,485 |
| 2008-06-09 | 499 | 501 | 499 | 499 | 15,000 | 2,495 |
| 2008-06-06 | 501 | 505 | 500 | 500 | 10,000 | 2,500 |
| 2008-06-05 | 505 | 505 | 500 | 501 | 7,000 | 2,505 |
| 2008-06-04 | 502 | 502 | 498 | 502 | 6,000 | 2,510 |
| 2008-06-03 | 507 | 507 | 499 | 499 | 12,000 | 2,495 |
| 2008-06-02 | 503 | 507 | 499 | 507 | 14,000 | 2,535 |
| 2008-05-30 | 499 | 502 | 497 | 502 | 11,000 | 2,510 |
| 2008-05-29 | 500 | 500 | 496 | 497 | 15,000 | 2,485 |
| 2008-05-28 | 507 | 507 | 499 | 500 | 17,000 | 2,500 |
| 2008-05-27 | 498 | 502 | 498 | 502 | 5,000 | 2,510 |
| 2008-05-26 | 500 | 502 | 498 | 498 | 33,000 | 2,490 |
| 2008-05-23 | 509 | 509 | 504 | 504 | 13,000 | 2,520 |
| 2008-05-22 | 505 | 509 | 503 | 509 | 16,000 | 2,545 |
| 2008-05-21 | 516 | 517 | 508 | 509 | 15,000 | 2,545 |
| 2008-05-20 | 524 | 524 | 520 | 522 | 3,000 | 2,610 |
| 2008-05-19 | 525 | 525 | 520 | 524 | 15,000 | 2,620 |
| 2008-05-16 | 516 | 521 | 516 | 521 | 5,000 | 2,605 |
| 2008-05-15 | 515 | 522 | 515 | 522 | 11,000 | 2,610 |
| 2008-05-14 | 513 | 514 | 507 | 513 | 12,000 | 2,565 |
| 2008-05-13 | 517 | 517 | 507 | 512 | 13,000 | 2,560 |
| 2008-05-12 | 524 | 524 | 504 | 507 | 15,000 | 2,535 |
| 2008-05-09 | 508 | 524 | 508 | 524 | 62,000 | 2,620 |
| 2008-05-08 | 503 | 507 | 503 | 506 | 7,000 | 2,530 |
| 2008-05-07 | 508 | 508 | 503 | 503 | 9,000 | 2,515 |
| 2008-05-02 | 507 | 508 | 507 | 508 | 15,000 | 2,540 |
| 2008-05-01 | 504 | 504 | 504 | 504 | 1,000 | 2,520 |
| 2008-04-30 | 508 | 508 | 506 | 507 | 9,000 | 2,535 |
| 2008-04-28 | 506 | 508 | 499 | 508 | 24,000 | 2,540 |
| 2008-04-25 | 496 | 507 | 496 | 507 | 12,000 | 2,535 |
| 2008-04-24 | 488 | 496 | 488 | 491 | 20,000 | 2,455 |
| 2008-04-23 | 470 | 489 | 469 | 486 | 86,000 | 2,430 |
| 2008-04-22 | 505 | 505 | 500 | 500 | 47,000 | 2,500 |
| 2008-04-21 | 508 | 508 | 507 | 507 | 6,000 | 2,535 |
| 2008-04-18 | 508 | 508 | 507 | 508 | 8,000 | 2,540 |
| 2008-04-17 | 513 | 513 | 508 | 508 | 30,000 | 2,540 |
| 2008-04-16 | 515 | 515 | 513 | 513 | 4,000 | 2,565 |
| 2008-04-15 | 515 | 515 | 515 | 515 | 2,000 | 2,575 |
| 2008-04-14 | 526 | 526 | 516 | 521 | 6,000 | 2,605 |
| 2008-04-11 | 524 | 526 | 524 | 526 | 5,000 | 2,630 |
| 2008-04-10 | 520 | 520 | 514 | 516 | 3,000 | 2,580 |
| 2008-04-09 | 526 | 526 | 521 | 522 | 4,000 | 2,610 |
| 2008-04-08 | 529 | 529 | 525 | 525 | 6,000 | 2,625 |
| 2008-04-07 | 527 | 528 | 526 | 528 | 7,000 | 2,640 |
| 2008-04-04 | 527 | 527 | 524 | 527 | 3,000 | 2,635 |
| 2008-04-03 | 521 | 529 | 520 | 524 | 10,000 | 2,620 |
| 2008-04-02 | 530 | 533 | 528 | 530 | 10,000 | 2,650 |
| 2008-04-01 | 515 | 527 | 514 | 527 | 10,000 | 2,635 |
| 2008-03-31 | 515 | 515 | 512 | 515 | 7,000 | 2,575 |
| 2008-03-28 | 534 | 534 | 513 | 513 | 18,000 | 2,565 |
| 2008-03-27 | 521 | 526 | 519 | 526 | 10,000 | 2,630 |
| 2008-03-26 | 526 | 527 | 510 | 520 | 19,000 | 2,600 |
| 2008-03-25 | 537 | 537 | 524 | 527 | 41,000 | 2,635 |
| 2008-03-24 | 530 | 534 | 530 | 531 | 18,000 | 2,655 |
| 2008-03-21 | 517 | 527 | 517 | 524 | 25,000 | 2,620 |
| 2008-03-19 | 508 | 520 | 508 | 520 | 23,000 | 2,600 |
| 2008-03-18 | 507 | 508 | 506 | 507 | 14,000 | 2,535 |
| 2008-03-17 | 510 | 510 | 506 | 507 | 10,000 | 2,535 |
| 2008-03-14 | 505 | 507 | 505 | 506 | 46,000 | 2,530 |
| 2008-03-13 | 510 | 512 | 505 | 505 | 25,000 | 2,525 |
| 2008-03-12 | 515 | 515 | 508 | 509 | 10,000 | 2,545 |
| 2008-03-11 | 508 | 508 | 505 | 507 | 8,000 | 2,535 |
| 2008-03-10 | 513 | 513 | 509 | 509 | 4,000 | 2,545 |
| 2008-03-07 | 510 | 514 | 510 | 512 | 11,000 | 2,560 |
| 2008-03-06 | 515 | 515 | 510 | 513 | 13,000 | 2,565 |
| 2008-03-05 | 510 | 513 | 510 | 512 | 8,000 | 2,560 |
| 2008-03-04 | 514 | 515 | 510 | 510 | 11,000 | 2,550 |
| 2008-03-03 | 513 | 515 | 511 | 514 | 18,000 | 2,570 |
| 2008-02-29 | 519 | 519 | 514 | 514 | 12,000 | 2,570 |
| 2008-02-28 | 518 | 520 | 517 | 520 | 13,000 | 2,600 |
| 2008-02-27 | 514 | 516 | 513 | 515 | 11,000 | 2,575 |
| 2008-02-26 | 520 | 520 | 513 | 513 | 12,000 | 2,565 |
| 2008-02-25 | 514 | 516 | 513 | 516 | 9,000 | 2,580 |
| 2008-02-22 | 512 | 513 | 510 | 510 | 14,000 | 2,550 |
| 2008-02-21 | 513 | 520 | 513 | 518 | 18,000 | 2,590 |
| 2008-02-20 | 521 | 521 | 511 | 511 | 21,000 | 2,555 |
| 2008-02-19 | 523 | 523 | 521 | 521 | 16,000 | 2,605 |
| 2008-02-18 | 534 | 534 | 525 | 525 | 11,000 | 2,625 |
| 2008-02-15 | 521 | 531 | 521 | 528 | 14,000 | 2,640 |
| 2008-02-14 | 518 | 531 | 518 | 531 | 10,000 | 2,655 |
| 2008-02-13 | 522 | 525 | 518 | 518 | 10,000 | 2,590 |
| 2008-02-12 | 521 | 522 | 519 | 520 | 9,000 | 2,600 |
| 2008-02-08 | 516 | 522 | 516 | 521 | 8,000 | 2,605 |
| 2008-02-07 | 516 | 519 | 515 | 517 | 50,000 | 2,585 |
| 2008-02-06 | 519 | 529 | 519 | 529 | 15,000 | 2,645 |
| 2008-02-05 | 534 | 534 | 526 | 533 | 22,000 | 2,665 |
| 2008-02-04 | 527 | 534 | 527 | 534 | 11,000 | 2,670 |
| 2008-02-01 | 517 | 520 | 514 | 517 | 11,000 | 2,585 |
| 2008-01-31 | 514 | 516 | 508 | 516 | 27,000 | 2,580 |
| 2008-01-30 | 520 | 520 | 510 | 512 | 39,000 | 2,560 |
| 2008-01-29 | 519 | 520 | 519 | 520 | 7,000 | 2,600 |
| 2008-01-28 | 520 | 520 | 516 | 516 | 15,000 | 2,580 |
| 2008-01-25 | 519 | 524 | 519 | 524 | 20,000 | 2,620 |
| 2008-01-24 | 514 | 523 | 514 | 519 | 7,000 | 2,595 |
| 2008-01-23 | 514 | 517 | 510 | 516 | 11,000 | 2,580 |
| 2008-01-22 | 515 | 525 | 511 | 512 | 26,000 | 2,560 |
| 2008-01-21 | 530 | 535 | 524 | 524 | 10,000 | 2,620 |
| 2008-01-18 | 520 | 532 | 520 | 531 | 12,000 | 2,655 |
| 2008-01-17 | 528 | 532 | 526 | 527 | 36,000 | 2,635 |
| 2008-01-16 | 510 | 518 | 510 | 518 | 26,000 | 2,590 |
| 2008-01-15 | 520 | 532 | 517 | 518 | 23,000 | 2,590 |
| 2008-01-11 | 522 | 524 | 521 | 523 | 21,000 | 2,615 |
| 2008-01-10 | 528 | 528 | 525 | 527 | 13,000 | 2,635 |
| 2008-01-09 | 520 | 535 | 520 | 533 | 18,000 | 2,665 |
| 2008-01-08 | 515 | 527 | 515 | 523 | 25,000 | 2,615 |
| 2008-01-07 | 533 | 533 | 520 | 523 | 31,000 | 2,615 |
| 2008-01-04 | 544 | 544 | 533 | 533 | 8,000 | 2,665 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1984-11-27]1株→1.407株
