9081 神奈川中央交通(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	406	406	398	401	86,000	2,005
2010-12-29	413	413	411	412	7,000	2,060
2010-12-28	410	413	410	413	16,000	2,065
2010-12-27	404	407	404	406	19,000	2,030
2010-12-24	407	410	404	405	26,000	2,025
2010-12-22	411	411	410	411	16,000	2,055
2010-12-21	411	412	409	410	21,000	2,050
2010-12-20	409	411	408	411	16,000	2,055
2010-12-17	408	412	408	409	36,000	2,045
2010-12-16	417	418	411	411	63,000	2,055
2010-12-15	417	419	417	419	27,000	2,095
2010-12-14	418	418	416	418	24,000	2,090
2010-12-13	418	420	417	418	28,000	2,090
2010-12-10	415	419	414	418	68,000	2,090
2010-12-09	416	418	415	418	11,000	2,090
2010-12-08	406	417	404	416	106,000	2,080
2010-12-07	409	409	401	402	62,000	2,010
2010-12-06	403	404	399	401	9,000	2,005
2010-12-03	400	401	399	401	21,000	2,005
2010-12-02	400	403	398	400	53,000	2,000
2010-12-01	402	402	398	399	32,000	1,995
2010-11-30	402	409	402	403	13,000	2,015
2010-11-29	410	410	404	408	41,000	2,040
2010-11-26	411	412	405	407	39,000	2,035
2010-11-25	419	419	411	411	17,000	2,055
2010-11-24	413	413	412	413	18,000	2,065
2010-11-22	412	418	412	416	4,000	2,080
2010-11-19	420	420	416	416	10,000	2,080
2010-11-18	419	419	419	419	4,000	2,095
2010-11-17	416	417	415	417	7,000	2,085
2010-11-16	420	420	413	413	13,000	2,065
2010-11-15	413	417	413	417	8,000	2,085
2010-11-12	413	413	413	413	1,000	2,065
2010-11-11	420	420	416	417	9,000	2,085
2010-11-10	411	420	411	420	4,000	2,100
2010-11-09	416	417	416	417	6,000	2,085
2010-11-08	414	416	414	416	11,000	2,080
2010-11-05	410	415	409	414	21,000	2,070
2010-11-04	404	408	401	406	16,000	2,030
2010-11-02	404	404	400	404	25,000	2,020
2010-11-01	405	410	405	410	20,000	2,050
2010-10-29	406	414	406	407	10,000	2,035
2010-10-28	419	419	402	406	59,000	2,030
2010-10-27	399	420	399	420	37,000	2,100
2010-10-26	406	408	399	402	10,000	2,010
2010-10-25	400	400	398	398	8,000	1,990
2010-10-22	398	400	398	400	8,000	2,000
2010-10-21	406	406	394	399	44,000	1,995
2010-10-20	416	416	410	410	6,000	2,050
2010-10-19	414	417	414	416	6,000	2,080
2010-10-18	412	416	412	416	15,000	2,080
2010-10-15	410	421	409	409	18,000	2,045
2010-10-14	410	413	410	412	16,000	2,060
2010-10-13	416	416	410	412	19,000	2,060
2010-10-12	421	422	416	417	27,000	2,085
2010-10-08	422	426	421	422	36,000	2,110
2010-10-07	427	427	422	425	30,000	2,125
2010-10-06	425	429	425	427	18,000	2,135
2010-10-05	420	427	420	426	32,000	2,130
2010-10-04	426	426	421	421	12,000	2,105
2010-10-01	435	435	424	426	28,000	2,130
2010-09-30	437	437	436	436	4,000	2,180
2010-09-29	434	437	434	435	17,000	2,175
2010-09-28	438	438	432	433	33,000	2,165
2010-09-27	425	439	425	439	101,000	2,195
2010-09-24	420	426	420	423	16,000	2,115
2010-09-22	421	424	420	420	14,000	2,100
2010-09-21	423	423	420	420	7,000	2,100
2010-09-17	424	426	423	423	24,000	2,115
2010-09-16	422	422	422	422	3,000	2,110
2010-09-15	418	422	418	421	24,000	2,105
2010-09-14	430	430	419	419	38,000	2,095
2010-09-13	430	440	426	431	25,000	2,155
2010-09-10	427	429	427	428	41,000	2,140
2010-09-09	424	426	424	426	10,000	2,130
2010-09-08	424	424	424	424	1,000	2,120
2010-09-07	422	423	422	423	4,000	2,115
2010-09-06	424	424	420	421	17,000	2,105
2010-09-03	418	421	411	420	27,000	2,100
2010-09-02	421	421	418	418	14,000	2,090
2010-09-01	415	426	410	421	69,000	2,105
2010-08-31	415	419	414	419	47,000	2,095
2010-08-30	417	430	414	416	48,000	2,080
2010-08-27	403	407	403	407	17,000	2,035
2010-08-26	405	406	401	406	33,000	2,030
2010-08-25	404	405	403	405	16,000	2,025
2010-08-24	404	405	404	405	16,000	2,025
2010-08-23	410	410	405	405	12,000	2,025
2010-08-20	410	410	410	410	5,000	2,050
2010-08-19	413	413	412	412	8,000	2,060
2010-08-18	413	413	411	412	14,000	2,060
2010-08-17	415	415	411	412	16,000	2,060
2010-08-16	405	406	405	406	36,000	2,030
2010-08-13	403	410	403	406	38,000	2,030
2010-08-12	418	420	405	411	57,000	2,055
2010-08-11	422	422	419	420	41,000	2,100
2010-08-10	423	425	422	423	18,000	2,115
2010-08-09	422	424	422	423	26,000	2,115
2010-08-06	422	423	421	423	19,000	2,115
2010-08-05	422	424	421	424	27,000	2,120
2010-08-04	429	429	422	424	44,000	2,120
2010-08-03	438	441	437	438	23,000	2,190
2010-08-02	442	442	439	439	22,000	2,195
2010-07-30	447	455	443	443	22,000	2,215
2010-07-29	451	452	443	444	37,000	2,220
2010-07-28	461	461	458	459	13,000	2,295
2010-07-27	464	464	450	460	19,000	2,300
2010-07-26	463	469	463	469	4,000	2,345
2010-07-23	454	462	454	462	22,000	2,310
2010-07-22	451	452	451	451	10,000	2,255
2010-07-21	467	467	442	451	30,000	2,255
2010-07-20	469	469	461	466	16,000	2,330
2010-07-16	477	477	468	468	13,000	2,340
2010-07-15	476	477	476	476	6,000	2,380
2010-07-14	478	479	475	478	12,000	2,390
2010-07-13	475	494	475	476	22,000	2,380
2010-07-09	471	481	470	480	22,000	2,400
2010-07-08	474	475	472	472	15,000	2,360
2010-07-07	474	476	472	476	26,000	2,380
2010-07-06	483	483	475	482	31,000	2,410
2010-07-05	475	475	470	475	24,000	2,375
2010-07-02	477	478	477	477	14,000	2,385
2010-07-01	481	481	478	479	8,000	2,395
2010-06-30	483	483	480	481	6,000	2,405
2010-06-29	481	483	480	483	11,000	2,415
2010-06-28	483	484	480	480	22,000	2,400
2010-06-25	486	488	486	487	12,000	2,435
2010-06-24	485	489	485	489	3,000	2,445
2010-06-23	490	490	485	485	4,000	2,425
2010-06-22	493	493	493	493	6,000	2,465
2010-06-21	492	498	492	497	5,000	2,485
2010-06-18	494	496	494	496	6,000	2,480
2010-06-17	494	494	492	494	11,000	2,470
2010-06-16	491	491	491	491	4,000	2,455
2010-06-15	488	489	488	489	6,000	2,445
2010-06-14	485	487	485	486	5,000	2,430
2010-06-11	484	488	484	485	35,000	2,425
2010-06-10	487	487	481	484	6,000	2,420
2010-06-09	487	487	481	481	12,000	2,405
2010-06-08	479	486	479	483	15,000	2,415
2010-06-07	480	486	478	480	22,000	2,400
2010-06-04	483	483	481	483	10,000	2,415
2010-06-03	479	484	479	483	23,000	2,415
2010-06-02	480	481	478	478	14,000	2,390
2010-06-01	480	483	479	482	10,000	2,410
2010-05-31	482	487	482	482	19,000	2,410
2010-05-28	483	483	482	483	22,000	2,415
2010-05-27	482	483	480	482	30,000	2,410
2010-05-26	485	487	484	487	16,000	2,435
2010-05-25	489	489	484	485	19,000	2,425
2010-05-24	483	485	479	481	21,000	2,405
2010-05-21	488	490	487	487	15,000	2,435
2010-05-20	489	490	489	490	5,000	2,450
2010-05-19	492	494	491	494	27,000	2,470
2010-05-18	485	493	485	492	15,000	2,460
2010-05-17	488	496	488	489	27,000	2,445
2010-05-14	500	500	493	496	9,000	2,480
2010-05-13	499	500	499	500	18,000	2,500
2010-05-12	493	499	493	499	3,000	2,495
2010-05-11	488	491	488	491	20,000	2,455
2010-05-10	487	489	487	488	17,000	2,440
2010-05-07	490	490	488	488	18,000	2,440
2010-05-06	496	497	492	493	22,000	2,465
2010-04-30	496	497	496	496	14,000	2,480
2010-04-28	500	500	495	496	31,000	2,480
2010-04-27	497	500	497	500	17,000	2,500
2010-04-26	500	500	499	500	13,000	2,500
2010-04-23	498	502	498	499	13,000	2,495
2010-04-22	501	501	499	500	10,000	2,500
2010-04-21	502	503	500	503	20,000	2,515
2010-04-20	499	501	498	498	10,000	2,490
2010-04-19	501	501	499	499	13,000	2,495
2010-04-16	502	502	502	502	4,000	2,510
2010-04-15	502	502	499	502	11,000	2,510
2010-04-14	503	503	502	502	9,000	2,510
2010-04-13	501	501	500	501	10,000	2,505
2010-04-12	501	501	499	499	11,000	2,495
2010-04-09	499	501	499	501	11,000	2,505
2010-04-08	500	501	500	500	24,000	2,500
2010-04-07	500	501	500	500	11,000	2,500
2010-04-06	501	501	500	500	19,000	2,500
2010-04-05	501	502	501	501	11,000	2,505
2010-04-02	504	504	501	501	18,000	2,505
2010-04-01	502	502	501	501	16,000	2,505
2010-03-31	502	502	501	501	25,000	2,505
2010-03-30	500	501	499	501	19,000	2,505
2010-03-29	501	502	500	500	22,000	2,500
2010-03-26	500	506	500	505	53,000	2,525
2010-03-25	501	502	500	500	34,000	2,500
2010-03-24	501	501	501	501	18,000	2,505
2010-03-23	502	504	500	501	19,000	2,505
2010-03-19	501	504	501	502	25,000	2,510
2010-03-18	504	504	504	504	3,000	2,520
2010-03-17	505	505	501	503	15,000	2,515
2010-03-16	501	505	501	504	9,000	2,520
2010-03-15	502	503	502	503	8,000	2,515
2010-03-12	504	504	502	502	30,000	2,510
2010-03-11	503	504	503	504	7,000	2,520
2010-03-10	507	507	503	503	13,000	2,515
2010-03-09	505	507	505	507	2,000	2,535
2010-03-08	505	506	505	506	8,000	2,530
2010-03-05	501	506	500	506	20,000	2,530
2010-03-04	501	504	501	501	9,000	2,505
2010-03-03	503	503	500	501	21,000	2,505
2010-03-02	502	503	502	503	9,000	2,515
2010-03-01	503	505	502	504	19,000	2,520
2010-02-26	501	507	501	506	7,000	2,530
2010-02-25	502	506	502	506	6,000	2,530
2010-02-24	508	508	503	504	7,000	2,520
2010-02-23	510	510	500	502	14,000	2,510
2010-02-22	501	506	501	505	16,000	2,525
2010-02-19	502	503	501	501	13,000	2,505
2010-02-18	502	503	502	502	8,000	2,510
2010-02-17	502	509	501	502	25,000	2,510
2010-02-16	501	501	500	501	14,000	2,505
2010-02-15	501	502	501	502	13,000	2,510
2010-02-12	500	503	500	500	10,000	2,500
2010-02-10	500	502	500	500	15,000	2,500
2010-02-09	501	503	500	501	17,000	2,505
2010-02-08	510	510	500	500	17,000	2,500
2010-02-05	508	509	508	508	16,000	2,540
2010-02-04	511	512	509	509	6,000	2,545
2010-02-03	508	512	508	510	14,000	2,550
2010-02-02	511	511	509	510	11,000	2,550
2010-02-01	509	509	508	508	22,000	2,540
2010-01-29	510	512	509	509	19,000	2,545
2010-01-28	510	511	510	510	25,000	2,550
2010-01-27	513	513	510	510	19,000	2,550
2010-01-26	512	513	512	512	10,000	2,560
2010-01-25	512	515	512	512	11,000	2,560
2010-01-22	515	515	512	512	10,000	2,560
2010-01-21	512	519	512	514	16,000	2,570
2010-01-20	512	513	512	513	3,000	2,565
2010-01-19	512	513	512	512	5,000	2,560
2010-01-18	515	515	513	514	16,000	2,570
2010-01-15	514	515	513	515	19,000	2,575
2010-01-14	517	517	514	514	14,000	2,570
2010-01-13	513	514	512	512	9,000	2,560
2010-01-12	513	514	512	513	10,000	2,565
2010-01-08	513	517	513	514	22,000	2,570
2010-01-07	518	518	513	516	11,000	2,580
2010-01-06	514	518	514	518	11,000	2,590
2010-01-05	519	529	519	529	2,000	2,645
2010-01-04	512	516	512	516	6,000	2,580

分割・併合履歴： [2017-09-27]1株→0.2株 [1984-11-27]1株→1.407株