9081 神奈川中央交通(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-304154154124153,0002,075
2011-12-294124124124122,0002,060
2011-12-2841741741241216,0002,060
2011-12-2742142241341716,0002,085
2011-12-264204234194199,0002,095
2011-12-224164174164172,0002,085
2011-12-214114154114154,0002,075
2011-12-204144144114117,0002,055
2011-12-1941341541041413,0002,070
2011-12-164144144114112,0002,055
2011-12-154124154124155,0002,075
2011-12-144174184134144,0002,070
2011-12-134114184114185,0002,090
2011-12-124174174134149,0002,070
2011-12-0940941340941327,0002,065
2011-12-084084144084148,0002,070
2011-12-074064124064088,0002,040
2011-12-0641541541041028,0002,050
2011-12-054134134104135,0002,065
2011-12-024124124124123,0002,060
2011-12-014154154124128,0002,060
2011-11-304104114094095,0002,045
2011-11-294104134074139,0002,065
2011-11-2840940940640615,0002,030
2011-11-254064064064067,0002,030
2011-11-2440340440040018,0002,000
2011-11-2240140340140319,0002,015
2011-11-214014014014011,0002,005
2011-11-184014044014016,0002,005
2011-11-1740640640140114,0002,005
2011-11-164034054024053,0002,025
2011-11-154024054024037,0002,015
2011-11-1440440640040224,0002,010
2011-11-114014064014066,0002,030
2011-11-1040140540140112,0002,005
2011-11-094084084074073,0002,035
2011-11-084054084054085,0002,040
2011-11-074094094054088,0002,040
2011-11-044104104094092,0002,045
2011-11-0240641040341021,0002,050
2011-11-014094094074075,0002,035
2011-10-3141041440840922,0002,045
2011-10-2841942141341327,0002,065
2011-10-2740841540841516,0002,075
2011-10-264104134064136,0002,065
2011-10-2541141140941010,0002,050
2011-10-244174174104104,0002,050
2011-10-214124154124154,0002,075
2011-10-2042342441041222,0002,060
2011-10-194324324314312,0002,155
2011-10-1843043142442817,0002,140
2011-10-1743043042843012,0002,150
2011-10-144244284244257,0002,125
2011-10-134314314254257,0002,125
2011-10-1242643042643014,0002,150
2011-10-114244264244249,0002,120
2011-10-0742642641842110,0002,105
2011-10-064254264224269,0002,130
2011-10-0542342541742513,0002,125
2011-10-0441342041242015,0002,100
2011-10-0342542540841316,0002,065
2011-09-3042743042442624,0002,130
2011-09-2942642842642820,0002,140
2011-09-2842842842642855,0002,140
2011-09-27424426418426154,0002,130
2011-09-2642142342042318,0002,115
2011-09-224214214204217,0002,105
2011-09-214214224204216,0002,105
2011-09-2042142141742065,0002,100
2011-09-1642342542242414,0002,120
2011-09-1542042342042218,0002,110
2011-09-1441942041741714,0002,085
2011-09-134164164114167,0002,080
2011-09-1241341341141158,0002,055
2011-09-0941242041241947,0002,095
2011-09-084154164144167,0002,080
2011-09-074134174134178,0002,085
2011-09-0641141441141310,0002,065
2011-09-054114114114112,0002,055
2011-09-024134144134139,0002,065
2011-09-0141741741041015,0002,050
2011-08-3141341341341311,0002,065
2011-08-304174194174189,0002,090
2011-08-2941641741641718,0002,085
2011-08-2641241541041510,0002,075
2011-08-254134134114117,0002,055
2011-08-244104124104129,0002,060
2011-08-2340941140640912,0002,045
2011-08-2240540540540511,0002,025
2011-08-1940340440340418,0002,020
2011-08-184074074044058,0002,025
2011-08-1740740740540511,0002,025
2011-08-164044054034039,0002,015
2011-08-154094094094091,0002,045
2011-08-124064064064061,0002,030
2011-08-1140740740240316,0002,015
2011-08-104054094054074,0002,035
2011-08-0940140840140415,0002,020
2011-08-0840440540140512,0002,025
2011-08-0540041140040412,0002,020
2011-08-044054084034035,0002,015
2011-08-0340940940440515,0002,025
2011-08-024124124094098,0002,045
2011-08-0141041540541210,0002,060
2011-07-2941841841041119,0002,055
2011-07-2841741741241521,0002,075
2011-07-2741142041041637,0002,080
2011-07-264124174124164,0002,080
2011-07-254124124124121,0002,060
2011-07-2241541841441511,0002,075
2011-07-214154154154152,0002,075
2011-07-204194194134176,0002,085
2011-07-1941641741541710,0002,085
2011-07-154124174124145,0002,070
2011-07-144154174154174,0002,085
2011-07-134164184134187,0002,090
2011-07-124174174124176,0002,085
2011-07-114184184134144,0002,070
2011-07-084164184164176,0002,085
2011-07-0741441941441610,0002,080
2011-07-064194194144197,0002,095
2011-07-0541941941141945,0002,095
2011-07-0440541140541116,0002,055
2011-07-0140540940540615,0002,030
2011-06-304044044014019,0002,005
2011-06-294014044014043,0002,020
2011-06-2840340340140115,0002,005
2011-06-2740440440140412,0002,020
2011-06-244004044004046,0002,020
2011-06-2340340340040011,0002,000
2011-06-2240540540040211,0002,010
2011-06-2140040040040011,0002,000
2011-06-203993993993993,0001,995
2011-06-1740240339839811,0001,990
2011-06-164014033983987,0001,990
2011-06-154024024014015,0002,005
2011-06-144004014004014,0002,005
2011-06-133984003974004,0002,000
2011-06-1040040340040133,0002,005
2011-06-0940040039939910,0001,995
2011-06-083954003953997,0001,995
2011-06-0739539739439513,0001,975
2011-06-063993993953956,0001,975
2011-06-033993993983988,0001,990
2011-06-0239540039439824,0001,990
2011-06-0140040039839836,0001,990
2011-05-3140240240140115,0002,005
2011-05-3040340440140231,0002,010
2011-05-274014024014028,0002,010
2011-05-264014024014018,0002,005
2011-05-254014014004004,0002,000
2011-05-2440040140040115,0002,005
2011-05-234014014004007,0002,000
2011-05-204014024014016,0002,005
2011-05-1940240940140322,0002,015
2011-05-184024024014013,0002,005
2011-05-1740241040040130,0002,005
2011-05-164004024004029,0002,010
2011-05-1340340440140112,0002,005
2011-05-1240141040140416,0002,020
2011-05-1140540540140315,0002,015
2011-05-104034044034049,0002,020
2011-05-0940341040140529,0002,025
2011-05-0640840840240224,0002,010
2011-05-024064084054087,0002,040
2011-04-2840940940240329,0002,015
2011-04-2740340440240211,0002,010
2011-04-2640540540040017,0002,000
2011-04-2540541040540521,0002,025
2011-04-2240841040740712,0002,035
2011-04-214094094084086,0002,040
2011-04-204124124094099,0002,045
2011-04-1941241741241621,0002,080
2011-04-1841241541141313,0002,065
2011-04-154104104104102,0002,050
2011-04-1440541540541220,0002,060
2011-04-134044084044057,0002,025
2011-04-1241341440540620,0002,030
2011-04-114184184144157,0002,075
2011-04-0841341740841719,0002,085
2011-04-0740341540341314,0002,065
2011-04-064014064014036,0002,015
2011-04-0540640638940448,0002,020
2011-04-0442242240840932,0002,045
2011-04-014224224204204,0002,100
2011-03-3143043041942618,0002,130
2011-03-3043143443043325,0002,165
2011-03-2942043742043340,0002,165
2011-03-2842942942042252,0002,110
2011-03-2543043042442545,0002,125
2011-03-2443143142242214,0002,110
2011-03-2343343342542523,0002,125
2011-03-2243143141542713,0002,135
2011-03-1841542340742326,0002,115
2011-03-1740540840140731,0002,035
2011-03-1640040840040626,0002,030
2011-03-1541141140040158,0002,005
2011-03-1441242040141233,0002,060
2011-03-1142142842042063,0002,100
2011-03-1042342642142116,0002,105
2011-03-094214224204209,0002,100
2011-03-0842342342042012,0002,100
2011-03-0742542642142116,0002,105
2011-03-044264264244245,0002,120
2011-03-0342242542042514,0002,125
2011-03-0242742842242218,0002,110
2011-03-0142943042542718,0002,135
2011-02-2843243243243220,0002,160
2011-02-2542442742442714,0002,135
2011-02-244314314294298,0002,145
2011-02-2343543843243216,0002,160
2011-02-2243343843343611,0002,180
2011-02-214304334304318,0002,155
2011-02-184324324294294,0002,145
2011-02-1743143142943113,0002,155
2011-02-1642543242543211,0002,160
2011-02-1542442942442511,0002,125
2011-02-144234234214217,0002,105
2011-02-104184184174185,0002,090
2011-02-094194194174188,0002,090
2011-02-084194194144147,0002,070
2011-02-074134154134154,0002,075
2011-02-044164164144158,0002,075
2011-02-0341241441041421,0002,070
2011-02-0241541541141420,0002,070
2011-02-0142042041541518,0002,075
2011-01-3142142242142212,0002,110
2011-01-2842542542142119,0002,105
2011-01-274204244204249,0002,120
2011-01-2642442442342310,0002,115
2011-01-254224274214276,0002,135
2011-01-2442842842242214,0002,110
2011-01-2141942641842622,0002,130
2011-01-204264264184199,0002,095
2011-01-194244244244245,0002,120
2011-01-184164174164173,0002,085
2011-01-1742442441641611,0002,080
2011-01-1441342541341921,0002,095
2011-01-134174174154157,0002,075
2011-01-1241141741141623,0002,080
2011-01-1140941240541127,0002,055
2011-01-0740540840540611,0002,030
2011-01-064034044034035,0002,015
2011-01-054004024004024,0002,010
2011-01-0440240239940040,0002,000

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