9081 神奈川中央交通(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 516 | 516 | 512 | 512 | 11,000 | 2,560 |
| 2009-12-29 | 518 | 518 | 515 | 516 | 11,000 | 2,580 |
| 2009-12-28 | 522 | 522 | 515 | 515 | 17,000 | 2,575 |
| 2009-12-25 | 518 | 520 | 518 | 520 | 6,000 | 2,600 |
| 2009-12-24 | 526 | 526 | 518 | 518 | 12,000 | 2,590 |
| 2009-12-22 | 521 | 524 | 518 | 518 | 27,000 | 2,590 |
| 2009-12-21 | 525 | 525 | 519 | 519 | 5,000 | 2,595 |
| 2009-12-18 | 525 | 525 | 521 | 521 | 15,000 | 2,605 |
| 2009-12-17 | 532 | 533 | 522 | 525 | 13,000 | 2,625 |
| 2009-12-16 | 524 | 534 | 524 | 534 | 10,000 | 2,670 |
| 2009-12-15 | 523 | 524 | 523 | 524 | 8,000 | 2,620 |
| 2009-12-14 | 535 | 535 | 528 | 529 | 13,000 | 2,645 |
| 2009-12-11 | 535 | 535 | 532 | 532 | 24,000 | 2,660 |
| 2009-12-10 | 534 | 534 | 534 | 534 | 5,000 | 2,670 |
| 2009-12-09 | 533 | 535 | 533 | 535 | 7,000 | 2,675 |
| 2009-12-08 | 528 | 534 | 528 | 531 | 7,000 | 2,655 |
| 2009-12-07 | 531 | 537 | 526 | 535 | 23,000 | 2,675 |
| 2009-12-04 | 541 | 541 | 531 | 531 | 18,000 | 2,655 |
| 2009-12-03 | 528 | 543 | 528 | 543 | 21,000 | 2,715 |
| 2009-12-02 | 525 | 533 | 525 | 528 | 9,000 | 2,640 |
| 2009-12-01 | 530 | 534 | 525 | 534 | 19,000 | 2,670 |
| 2009-11-30 | 520 | 529 | 517 | 529 | 31,000 | 2,645 |
| 2009-11-27 | 517 | 517 | 510 | 514 | 5,000 | 2,570 |
| 2009-11-26 | 510 | 510 | 510 | 510 | 2,000 | 2,550 |
| 2009-11-25 | 516 | 516 | 513 | 513 | 7,000 | 2,565 |
| 2009-11-24 | 518 | 521 | 515 | 515 | 14,000 | 2,575 |
| 2009-11-20 | 520 | 522 | 516 | 518 | 11,000 | 2,590 |
| 2009-11-19 | 518 | 519 | 518 | 519 | 4,000 | 2,595 |
| 2009-11-18 | 516 | 519 | 516 | 519 | 10,000 | 2,595 |
| 2009-11-17 | 518 | 519 | 514 | 519 | 16,000 | 2,595 |
| 2009-11-16 | 518 | 518 | 511 | 513 | 11,000 | 2,565 |
| 2009-11-13 | 515 | 515 | 513 | 515 | 10,000 | 2,575 |
| 2009-11-12 | 517 | 520 | 516 | 516 | 9,000 | 2,580 |
| 2009-11-11 | 524 | 524 | 521 | 521 | 6,000 | 2,605 |
| 2009-11-10 | 519 | 525 | 519 | 525 | 11,000 | 2,625 |
| 2009-11-09 | 524 | 524 | 516 | 516 | 6,000 | 2,580 |
| 2009-11-06 | 522 | 522 | 515 | 521 | 8,000 | 2,605 |
| 2009-11-05 | 523 | 523 | 521 | 521 | 9,000 | 2,605 |
| 2009-11-04 | 517 | 520 | 510 | 520 | 5,000 | 2,600 |
| 2009-11-02 | 512 | 516 | 512 | 516 | 12,000 | 2,580 |
| 2009-10-30 | 521 | 521 | 514 | 519 | 12,000 | 2,595 |
| 2009-10-29 | 527 | 527 | 521 | 521 | 18,000 | 2,605 |
| 2009-10-28 | 529 | 530 | 523 | 528 | 24,000 | 2,640 |
| 2009-10-27 | 525 | 528 | 523 | 528 | 22,000 | 2,640 |
| 2009-10-26 | 530 | 530 | 521 | 527 | 38,000 | 2,635 |
| 2009-10-23 | 528 | 528 | 528 | 528 | 6,000 | 2,640 |
| 2009-10-22 | 526 | 528 | 523 | 528 | 10,000 | 2,640 |
| 2009-10-21 | 523 | 527 | 522 | 527 | 13,000 | 2,635 |
| 2009-10-20 | 528 | 530 | 528 | 528 | 12,000 | 2,640 |
| 2009-10-19 | 526 | 528 | 523 | 528 | 18,000 | 2,640 |
| 2009-10-16 | 525 | 527 | 524 | 527 | 10,000 | 2,635 |
| 2009-10-15 | 520 | 523 | 519 | 522 | 17,000 | 2,610 |
| 2009-10-14 | 527 | 527 | 522 | 527 | 17,000 | 2,635 |
| 2009-10-13 | 528 | 528 | 520 | 525 | 10,000 | 2,625 |
| 2009-10-09 | 523 | 526 | 523 | 526 | 5,000 | 2,630 |
| 2009-10-08 | 523 | 526 | 522 | 523 | 12,000 | 2,615 |
| 2009-10-07 | 519 | 522 | 515 | 522 | 10,000 | 2,610 |
| 2009-10-06 | 520 | 520 | 515 | 518 | 5,000 | 2,590 |
| 2009-10-05 | 520 | 521 | 520 | 521 | 11,000 | 2,605 |
| 2009-10-02 | 524 | 525 | 513 | 520 | 15,000 | 2,600 |
| 2009-10-01 | 516 | 516 | 515 | 515 | 9,000 | 2,575 |
| 2009-09-30 | 520 | 520 | 518 | 518 | 10,000 | 2,590 |
| 2009-09-29 | 521 | 526 | 520 | 520 | 13,000 | 2,600 |
| 2009-09-28 | 527 | 527 | 510 | 525 | 16,000 | 2,625 |
| 2009-09-25 | 512 | 521 | 512 | 519 | 15,000 | 2,595 |
| 2009-09-24 | 520 | 534 | 520 | 534 | 32,000 | 2,670 |
| 2009-09-18 | 531 | 531 | 524 | 524 | 38,000 | 2,620 |
| 2009-09-17 | 530 | 533 | 528 | 531 | 10,000 | 2,655 |
| 2009-09-16 | 531 | 534 | 528 | 529 | 16,000 | 2,645 |
| 2009-09-15 | 530 | 531 | 527 | 527 | 7,000 | 2,635 |
| 2009-09-14 | 535 | 535 | 526 | 529 | 16,000 | 2,645 |
| 2009-09-11 | 525 | 527 | 525 | 526 | 31,000 | 2,630 |
| 2009-09-10 | 534 | 534 | 534 | 534 | 8,000 | 2,670 |
| 2009-09-09 | 529 | 529 | 528 | 529 | 5,000 | 2,645 |
| 2009-09-08 | 535 | 535 | 524 | 524 | 10,000 | 2,620 |
| 2009-09-07 | 532 | 532 | 527 | 527 | 4,000 | 2,635 |
| 2009-09-04 | 522 | 523 | 522 | 522 | 7,000 | 2,610 |
| 2009-09-03 | 520 | 528 | 520 | 526 | 15,000 | 2,630 |
| 2009-09-02 | 532 | 542 | 524 | 526 | 17,000 | 2,630 |
| 2009-09-01 | 536 | 542 | 534 | 542 | 23,000 | 2,710 |
| 2009-08-31 | 531 | 531 | 523 | 529 | 9,000 | 2,645 |
| 2009-08-28 | 538 | 538 | 527 | 531 | 12,000 | 2,655 |
| 2009-08-27 | 529 | 529 | 525 | 525 | 14,000 | 2,625 |
| 2009-08-26 | 528 | 530 | 528 | 530 | 17,000 | 2,650 |
| 2009-08-25 | 528 | 529 | 526 | 526 | 7,000 | 2,630 |
| 2009-08-24 | 528 | 529 | 527 | 528 | 15,000 | 2,640 |
| 2009-08-21 | 525 | 529 | 524 | 524 | 14,000 | 2,620 |
| 2009-08-20 | 517 | 526 | 517 | 525 | 11,000 | 2,625 |
| 2009-08-19 | 522 | 522 | 517 | 517 | 5,000 | 2,585 |
| 2009-08-18 | 521 | 521 | 516 | 517 | 6,000 | 2,585 |
| 2009-08-17 | 526 | 526 | 520 | 524 | 14,000 | 2,620 |
| 2009-08-14 | 521 | 521 | 521 | 521 | 5,000 | 2,605 |
| 2009-08-13 | 515 | 518 | 515 | 518 | 6,000 | 2,590 |
| 2009-08-12 | 519 | 519 | 515 | 515 | 7,000 | 2,575 |
| 2009-08-11 | 518 | 518 | 518 | 518 | 3,000 | 2,590 |
| 2009-08-10 | 515 | 516 | 515 | 516 | 4,000 | 2,580 |
| 2009-08-07 | 512 | 514 | 512 | 514 | 5,000 | 2,570 |
| 2009-08-06 | 517 | 518 | 515 | 516 | 10,000 | 2,580 |
| 2009-08-05 | 523 | 524 | 514 | 524 | 15,000 | 2,620 |
| 2009-08-04 | 523 | 523 | 519 | 520 | 10,000 | 2,600 |
| 2009-08-03 | 519 | 520 | 517 | 520 | 4,000 | 2,600 |
| 2009-07-31 | 519 | 520 | 518 | 518 | 4,000 | 2,590 |
| 2009-07-30 | 524 | 524 | 518 | 523 | 5,000 | 2,615 |
| 2009-07-29 | 520 | 524 | 520 | 524 | 4,000 | 2,620 |
| 2009-07-28 | 523 | 523 | 517 | 517 | 7,000 | 2,585 |
| 2009-07-27 | 519 | 525 | 519 | 521 | 9,000 | 2,605 |
| 2009-07-24 | 518 | 522 | 511 | 518 | 14,000 | 2,590 |
| 2009-07-23 | 516 | 520 | 511 | 511 | 30,000 | 2,555 |
| 2009-07-22 | 518 | 518 | 514 | 515 | 8,000 | 2,575 |
| 2009-07-21 | 519 | 519 | 516 | 516 | 9,000 | 2,580 |
| 2009-07-17 | 514 | 514 | 513 | 513 | 7,000 | 2,565 |
| 2009-07-16 | 516 | 516 | 508 | 508 | 11,000 | 2,540 |
| 2009-07-15 | 511 | 512 | 509 | 509 | 11,000 | 2,545 |
| 2009-07-14 | 520 | 520 | 510 | 510 | 14,000 | 2,550 |
| 2009-07-13 | 516 | 516 | 515 | 515 | 6,000 | 2,575 |
| 2009-07-10 | 513 | 514 | 509 | 510 | 11,000 | 2,550 |
| 2009-07-09 | 511 | 514 | 507 | 507 | 9,000 | 2,535 |
| 2009-07-08 | 515 | 515 | 513 | 513 | 3,000 | 2,565 |
| 2009-07-07 | 516 | 516 | 514 | 515 | 19,000 | 2,575 |
| 2009-07-06 | 511 | 511 | 510 | 510 | 4,000 | 2,550 |
| 2009-07-03 | 509 | 509 | 506 | 507 | 11,000 | 2,535 |
| 2009-07-02 | 513 | 513 | 511 | 511 | 11,000 | 2,555 |
| 2009-07-01 | 512 | 513 | 512 | 512 | 3,000 | 2,560 |
| 2009-06-30 | 518 | 518 | 517 | 518 | 11,000 | 2,590 |
| 2009-06-29 | 515 | 517 | 515 | 516 | 9,000 | 2,580 |
| 2009-06-26 | 516 | 516 | 513 | 515 | 7,000 | 2,575 |
| 2009-06-25 | 515 | 515 | 510 | 513 | 11,000 | 2,565 |
| 2009-06-24 | 510 | 510 | 507 | 509 | 5,000 | 2,545 |
| 2009-06-23 | 512 | 515 | 507 | 508 | 15,000 | 2,540 |
| 2009-06-22 | 512 | 513 | 511 | 512 | 8,000 | 2,560 |
| 2009-06-19 | 510 | 512 | 510 | 512 | 7,000 | 2,560 |
| 2009-06-18 | 510 | 511 | 510 | 510 | 5,000 | 2,550 |
| 2009-06-17 | 514 | 516 | 511 | 511 | 6,000 | 2,555 |
| 2009-06-16 | 518 | 522 | 510 | 511 | 19,000 | 2,555 |
| 2009-06-15 | 511 | 523 | 511 | 523 | 11,000 | 2,615 |
| 2009-06-12 | 509 | 518 | 505 | 518 | 47,000 | 2,590 |
| 2009-06-10 | 514 | 514 | 510 | 511 | 6,000 | 2,555 |
| 2009-06-08 | 512 | 512 | 510 | 510 | 5,000 | 2,550 |
| 2009-06-05 | 508 | 508 | 508 | 508 | 2,000 | 2,540 |
| 2009-06-04 | 507 | 508 | 506 | 507 | 10,000 | 2,535 |
| 2009-06-03 | 506 | 506 | 506 | 506 | 6,000 | 2,530 |
| 2009-06-02 | 509 | 509 | 506 | 507 | 12,000 | 2,535 |
| 2009-06-01 | 507 | 507 | 505 | 507 | 14,000 | 2,535 |
| 2009-05-29 | 506 | 508 | 506 | 506 | 16,000 | 2,530 |
| 2009-05-28 | 507 | 513 | 507 | 510 | 19,000 | 2,550 |
| 2009-05-27 | 512 | 519 | 512 | 517 | 12,000 | 2,585 |
| 2009-05-26 | 512 | 512 | 506 | 511 | 15,000 | 2,555 |
| 2009-05-25 | 512 | 512 | 506 | 506 | 6,000 | 2,530 |
| 2009-05-22 | 512 | 512 | 507 | 507 | 2,000 | 2,535 |
| 2009-05-21 | 512 | 512 | 512 | 512 | 1,000 | 2,560 |
| 2009-05-20 | 512 | 512 | 512 | 512 | 1,000 | 2,560 |
| 2009-05-19 | 515 | 515 | 510 | 512 | 10,000 | 2,560 |
| 2009-05-18 | 515 | 516 | 514 | 514 | 16,000 | 2,570 |
| 2009-05-15 | 518 | 522 | 515 | 518 | 14,000 | 2,590 |
| 2009-05-14 | 517 | 523 | 515 | 515 | 17,000 | 2,575 |
| 2009-05-13 | 516 | 520 | 516 | 520 | 5,000 | 2,600 |
| 2009-05-12 | 523 | 525 | 522 | 522 | 6,000 | 2,610 |
| 2009-05-11 | 515 | 519 | 515 | 519 | 8,000 | 2,595 |
| 2009-05-08 | 517 | 521 | 517 | 521 | 6,000 | 2,605 |
| 2009-05-07 | 519 | 525 | 515 | 518 | 10,000 | 2,590 |
| 2009-05-01 | 520 | 520 | 518 | 518 | 6,000 | 2,590 |
| 2009-04-30 | 532 | 532 | 524 | 525 | 6,000 | 2,625 |
| 2009-04-28 | 523 | 527 | 520 | 527 | 16,000 | 2,635 |
| 2009-04-27 | 516 | 520 | 516 | 519 | 8,000 | 2,595 |
| 2009-04-24 | 511 | 513 | 510 | 510 | 7,000 | 2,550 |
| 2009-04-23 | 516 | 516 | 510 | 510 | 12,000 | 2,550 |
| 2009-04-22 | 526 | 526 | 513 | 514 | 6,000 | 2,570 |
| 2009-04-21 | 506 | 516 | 506 | 516 | 13,000 | 2,580 |
| 2009-04-20 | 526 | 526 | 522 | 524 | 3,000 | 2,620 |
| 2009-04-17 | 532 | 532 | 525 | 525 | 8,000 | 2,625 |
| 2009-04-16 | 520 | 523 | 520 | 523 | 8,000 | 2,615 |
| 2009-04-15 | 520 | 520 | 520 | 520 | 4,000 | 2,600 |
| 2009-04-14 | 524 | 527 | 522 | 523 | 13,000 | 2,615 |
| 2009-04-13 | 534 | 534 | 534 | 534 | 1,000 | 2,670 |
| 2009-04-09 | 534 | 534 | 525 | 534 | 5,000 | 2,670 |
| 2009-04-08 | 525 | 528 | 524 | 527 | 8,000 | 2,635 |
| 2009-04-07 | 533 | 533 | 523 | 523 | 7,000 | 2,615 |
| 2009-04-06 | 530 | 537 | 530 | 531 | 6,000 | 2,655 |
| 2009-04-03 | 538 | 538 | 531 | 533 | 11,000 | 2,665 |
| 2009-04-02 | 536 | 538 | 532 | 538 | 11,000 | 2,690 |
| 2009-04-01 | 530 | 538 | 530 | 537 | 9,000 | 2,685 |
| 2009-03-31 | 532 | 532 | 520 | 530 | 18,000 | 2,650 |
| 2009-03-30 | 534 | 540 | 534 | 539 | 22,000 | 2,695 |
| 2009-03-27 | 532 | 532 | 520 | 528 | 16,000 | 2,640 |
| 2009-03-26 | 536 | 537 | 525 | 532 | 15,000 | 2,660 |
| 2009-03-25 | 530 | 545 | 529 | 545 | 38,000 | 2,725 |
| 2009-03-24 | 524 | 535 | 521 | 532 | 38,000 | 2,660 |
| 2009-03-23 | 516 | 520 | 515 | 520 | 22,000 | 2,600 |
| 2009-03-19 | 520 | 520 | 518 | 518 | 5,000 | 2,590 |
| 2009-03-18 | 517 | 520 | 517 | 518 | 22,000 | 2,590 |
| 2009-03-17 | 519 | 519 | 518 | 519 | 18,000 | 2,595 |
| 2009-03-16 | 518 | 518 | 510 | 515 | 14,000 | 2,575 |
| 2009-03-13 | 507 | 517 | 503 | 516 | 42,000 | 2,580 |
| 2009-03-12 | 508 | 510 | 506 | 507 | 8,000 | 2,535 |
| 2009-03-11 | 512 | 512 | 507 | 507 | 10,000 | 2,535 |
| 2009-03-10 | 516 | 516 | 510 | 511 | 7,000 | 2,555 |
| 2009-03-09 | 514 | 516 | 510 | 515 | 10,000 | 2,575 |
| 2009-03-06 | 517 | 517 | 512 | 514 | 14,000 | 2,570 |
| 2009-03-05 | 519 | 519 | 512 | 519 | 19,000 | 2,595 |
| 2009-03-04 | 512 | 512 | 509 | 510 | 12,000 | 2,550 |
| 2009-03-03 | 513 | 513 | 513 | 513 | 1,000 | 2,565 |
| 2009-03-02 | 518 | 518 | 508 | 513 | 17,000 | 2,565 |
| 2009-02-27 | 505 | 519 | 505 | 519 | 15,000 | 2,595 |
| 2009-02-26 | 507 | 511 | 506 | 507 | 10,000 | 2,535 |
| 2009-02-25 | 508 | 511 | 506 | 510 | 7,000 | 2,550 |
| 2009-02-24 | 507 | 507 | 507 | 507 | 2,000 | 2,535 |
| 2009-02-23 | 509 | 511 | 506 | 506 | 7,000 | 2,530 |
| 2009-02-20 | 509 | 512 | 501 | 509 | 24,000 | 2,545 |
| 2009-02-19 | 506 | 510 | 506 | 510 | 6,000 | 2,550 |
| 2009-02-18 | 510 | 512 | 510 | 512 | 6,000 | 2,560 |
| 2009-02-17 | 519 | 519 | 512 | 512 | 8,000 | 2,560 |
| 2009-02-16 | 517 | 517 | 510 | 517 | 11,000 | 2,585 |
| 2009-02-13 | 510 | 510 | 509 | 510 | 6,000 | 2,550 |
| 2009-02-12 | 502 | 502 | 501 | 502 | 9,000 | 2,510 |
| 2009-02-10 | 516 | 516 | 501 | 501 | 10,000 | 2,505 |
| 2009-02-09 | 517 | 517 | 506 | 506 | 8,000 | 2,530 |
| 2009-02-06 | 518 | 518 | 517 | 517 | 2,000 | 2,585 |
| 2009-02-05 | 527 | 527 | 510 | 518 | 19,000 | 2,590 |
| 2009-02-04 | 514 | 520 | 510 | 520 | 18,000 | 2,600 |
| 2009-02-03 | 520 | 529 | 520 | 524 | 6,000 | 2,620 |
| 2009-02-02 | 519 | 519 | 519 | 519 | 2,000 | 2,595 |
| 2009-01-30 | 507 | 514 | 507 | 513 | 15,000 | 2,565 |
| 2009-01-29 | 520 | 520 | 510 | 515 | 11,000 | 2,575 |
| 2009-01-28 | 520 | 520 | 520 | 520 | 8,000 | 2,600 |
| 2009-01-27 | 518 | 520 | 517 | 518 | 19,000 | 2,590 |
| 2009-01-26 | 508 | 518 | 508 | 518 | 5,000 | 2,590 |
| 2009-01-23 | 508 | 508 | 508 | 508 | 3,000 | 2,540 |
| 2009-01-22 | 506 | 506 | 504 | 504 | 6,000 | 2,520 |
| 2009-01-21 | 506 | 509 | 505 | 506 | 17,000 | 2,530 |
| 2009-01-20 | 505 | 509 | 505 | 506 | 14,000 | 2,530 |
| 2009-01-19 | 530 | 533 | 510 | 511 | 32,000 | 2,555 |
| 2009-01-16 | 519 | 538 | 519 | 528 | 21,000 | 2,640 |
| 2009-01-15 | 518 | 523 | 506 | 519 | 13,000 | 2,595 |
| 2009-01-14 | 511 | 518 | 511 | 518 | 6,000 | 2,590 |
| 2009-01-13 | 516 | 516 | 510 | 510 | 20,000 | 2,550 |
| 2009-01-09 | 531 | 531 | 510 | 515 | 23,000 | 2,575 |
| 2009-01-08 | 533 | 533 | 520 | 531 | 17,000 | 2,655 |
| 2009-01-07 | 547 | 547 | 533 | 543 | 17,000 | 2,715 |
| 2009-01-06 | 549 | 549 | 549 | 549 | 1,000 | 2,745 |
| 2009-01-05 | 553 | 553 | 549 | 549 | 4,000 | 2,745 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1984-11-27]1株→1.407株
