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
2011-12-30	415	415	412	415	3,000	2,075
2011-12-29	412	412	412	412	2,000	2,060
2011-12-28	417	417	412	412	16,000	2,060
2011-12-27	421	422	413	417	16,000	2,085
2011-12-26	420	423	419	419	9,000	2,095
2011-12-22	416	417	416	417	2,000	2,085
2011-12-21	411	415	411	415	4,000	2,075
2011-12-20	414	414	411	411	7,000	2,055
2011-12-19	413	415	410	414	13,000	2,070
2011-12-16	414	414	411	411	2,000	2,055
2011-12-15	412	415	412	415	5,000	2,075
2011-12-14	417	418	413	414	4,000	2,070
2011-12-13	411	418	411	418	5,000	2,090
2011-12-12	417	417	413	414	9,000	2,070
2011-12-09	409	413	409	413	27,000	2,065
2011-12-08	408	414	408	414	8,000	2,070
2011-12-07	406	412	406	408	8,000	2,040
2011-12-06	415	415	410	410	28,000	2,050
2011-12-05	413	413	410	413	5,000	2,065
2011-12-02	412	412	412	412	3,000	2,060
2011-12-01	415	415	412	412	8,000	2,060
2011-11-30	410	411	409	409	5,000	2,045
2011-11-29	410	413	407	413	9,000	2,065
2011-11-28	409	409	406	406	15,000	2,030
2011-11-25	406	406	406	406	7,000	2,030
2011-11-24	403	404	400	400	18,000	2,000
2011-11-22	401	403	401	403	19,000	2,015
2011-11-21	401	401	401	401	1,000	2,005
2011-11-18	401	404	401	401	6,000	2,005
2011-11-17	406	406	401	401	14,000	2,005
2011-11-16	403	405	402	405	3,000	2,025
2011-11-15	402	405	402	403	7,000	2,015
2011-11-14	404	406	400	402	24,000	2,010
2011-11-11	401	406	401	406	6,000	2,030
2011-11-10	401	405	401	401	12,000	2,005
2011-11-09	408	408	407	407	3,000	2,035
2011-11-08	405	408	405	408	5,000	2,040
2011-11-07	409	409	405	408	8,000	2,040
2011-11-04	410	410	409	409	2,000	2,045
2011-11-02	406	410	403	410	21,000	2,050
2011-11-01	409	409	407	407	5,000	2,035
2011-10-31	410	414	408	409	22,000	2,045
2011-10-28	419	421	413	413	27,000	2,065
2011-10-27	408	415	408	415	16,000	2,075
2011-10-26	410	413	406	413	6,000	2,065
2011-10-25	411	411	409	410	10,000	2,050
2011-10-24	417	417	410	410	4,000	2,050
2011-10-21	412	415	412	415	4,000	2,075
2011-10-20	423	424	410	412	22,000	2,060
2011-10-19	432	432	431	431	2,000	2,155
2011-10-18	430	431	424	428	17,000	2,140
2011-10-17	430	430	428	430	12,000	2,150
2011-10-14	424	428	424	425	7,000	2,125
2011-10-13	431	431	425	425	7,000	2,125
2011-10-12	426	430	426	430	14,000	2,150
2011-10-11	424	426	424	424	9,000	2,120
2011-10-07	426	426	418	421	10,000	2,105
2011-10-06	425	426	422	426	9,000	2,130
2011-10-05	423	425	417	425	13,000	2,125
2011-10-04	413	420	412	420	15,000	2,100
2011-10-03	425	425	408	413	16,000	2,065
2011-09-30	427	430	424	426	24,000	2,130
2011-09-29	426	428	426	428	20,000	2,140
2011-09-28	428	428	426	428	55,000	2,140
2011-09-27	424	426	418	426	154,000	2,130
2011-09-26	421	423	420	423	18,000	2,115
2011-09-22	421	421	420	421	7,000	2,105
2011-09-21	421	422	420	421	6,000	2,105
2011-09-20	421	421	417	420	65,000	2,100
2011-09-16	423	425	422	424	14,000	2,120
2011-09-15	420	423	420	422	18,000	2,110
2011-09-14	419	420	417	417	14,000	2,085
2011-09-13	416	416	411	416	7,000	2,080
2011-09-12	413	413	411	411	58,000	2,055
2011-09-09	412	420	412	419	47,000	2,095
2011-09-08	415	416	414	416	7,000	2,080
2011-09-07	413	417	413	417	8,000	2,085
2011-09-06	411	414	411	413	10,000	2,065
2011-09-05	411	411	411	411	2,000	2,055
2011-09-02	413	414	413	413	9,000	2,065
2011-09-01	417	417	410	410	15,000	2,050
2011-08-31	413	413	413	413	11,000	2,065
2011-08-30	417	419	417	418	9,000	2,090
2011-08-29	416	417	416	417	18,000	2,085
2011-08-26	412	415	410	415	10,000	2,075
2011-08-25	413	413	411	411	7,000	2,055
2011-08-24	410	412	410	412	9,000	2,060
2011-08-23	409	411	406	409	12,000	2,045
2011-08-22	405	405	405	405	11,000	2,025
2011-08-19	403	404	403	404	18,000	2,020
2011-08-18	407	407	404	405	8,000	2,025
2011-08-17	407	407	405	405	11,000	2,025
2011-08-16	404	405	403	403	9,000	2,015
2011-08-15	409	409	409	409	1,000	2,045
2011-08-12	406	406	406	406	1,000	2,030
2011-08-11	407	407	402	403	16,000	2,015
2011-08-10	405	409	405	407	4,000	2,035
2011-08-09	401	408	401	404	15,000	2,020
2011-08-08	404	405	401	405	12,000	2,025
2011-08-05	400	411	400	404	12,000	2,020
2011-08-04	405	408	403	403	5,000	2,015
2011-08-03	409	409	404	405	15,000	2,025
2011-08-02	412	412	409	409	8,000	2,045
2011-08-01	410	415	405	412	10,000	2,060
2011-07-29	418	418	410	411	19,000	2,055
2011-07-28	417	417	412	415	21,000	2,075
2011-07-27	411	420	410	416	37,000	2,080
2011-07-26	412	417	412	416	4,000	2,080
2011-07-25	412	412	412	412	1,000	2,060
2011-07-22	415	418	414	415	11,000	2,075
2011-07-21	415	415	415	415	2,000	2,075
2011-07-20	419	419	413	417	6,000	2,085
2011-07-19	416	417	415	417	10,000	2,085
2011-07-15	412	417	412	414	5,000	2,070
2011-07-14	415	417	415	417	4,000	2,085
2011-07-13	416	418	413	418	7,000	2,090
2011-07-12	417	417	412	417	6,000	2,085
2011-07-11	418	418	413	414	4,000	2,070
2011-07-08	416	418	416	417	6,000	2,085
2011-07-07	414	419	414	416	10,000	2,080
2011-07-06	419	419	414	419	7,000	2,095
2011-07-05	419	419	411	419	45,000	2,095
2011-07-04	405	411	405	411	16,000	2,055
2011-07-01	405	409	405	406	15,000	2,030
2011-06-30	404	404	401	401	9,000	2,005
2011-06-29	401	404	401	404	3,000	2,020
2011-06-28	403	403	401	401	15,000	2,005
2011-06-27	404	404	401	404	12,000	2,020
2011-06-24	400	404	400	404	6,000	2,020
2011-06-23	403	403	400	400	11,000	2,000
2011-06-22	405	405	400	402	11,000	2,010
2011-06-21	400	400	400	400	11,000	2,000
2011-06-20	399	399	399	399	3,000	1,995
2011-06-17	402	403	398	398	11,000	1,990
2011-06-16	401	403	398	398	7,000	1,990
2011-06-15	402	402	401	401	5,000	2,005
2011-06-14	400	401	400	401	4,000	2,005
2011-06-13	398	400	397	400	4,000	2,000
2011-06-10	400	403	400	401	33,000	2,005
2011-06-09	400	400	399	399	10,000	1,995
2011-06-08	395	400	395	399	7,000	1,995
2011-06-07	395	397	394	395	13,000	1,975
2011-06-06	399	399	395	395	6,000	1,975
2011-06-03	399	399	398	398	8,000	1,990
2011-06-02	395	400	394	398	24,000	1,990
2011-06-01	400	400	398	398	36,000	1,990
2011-05-31	402	402	401	401	15,000	2,005
2011-05-30	403	404	401	402	31,000	2,010
2011-05-27	401	402	401	402	8,000	2,010
2011-05-26	401	402	401	401	8,000	2,005
2011-05-25	401	401	400	400	4,000	2,000
2011-05-24	400	401	400	401	15,000	2,005
2011-05-23	401	401	400	400	7,000	2,000
2011-05-20	401	402	401	401	6,000	2,005
2011-05-19	402	409	401	403	22,000	2,015
2011-05-18	402	402	401	401	3,000	2,005
2011-05-17	402	410	400	401	30,000	2,005
2011-05-16	400	402	400	402	9,000	2,010
2011-05-13	403	404	401	401	12,000	2,005
2011-05-12	401	410	401	404	16,000	2,020
2011-05-11	405	405	401	403	15,000	2,015
2011-05-10	403	404	403	404	9,000	2,020
2011-05-09	403	410	401	405	29,000	2,025
2011-05-06	408	408	402	402	24,000	2,010
2011-05-02	406	408	405	408	7,000	2,040
2011-04-28	409	409	402	403	29,000	2,015
2011-04-27	403	404	402	402	11,000	2,010
2011-04-26	405	405	400	400	17,000	2,000
2011-04-25	405	410	405	405	21,000	2,025
2011-04-22	408	410	407	407	12,000	2,035
2011-04-21	409	409	408	408	6,000	2,040
2011-04-20	412	412	409	409	9,000	2,045
2011-04-19	412	417	412	416	21,000	2,080
2011-04-18	412	415	411	413	13,000	2,065
2011-04-15	410	410	410	410	2,000	2,050
2011-04-14	405	415	405	412	20,000	2,060
2011-04-13	404	408	404	405	7,000	2,025
2011-04-12	413	414	405	406	20,000	2,030
2011-04-11	418	418	414	415	7,000	2,075
2011-04-08	413	417	408	417	19,000	2,085
2011-04-07	403	415	403	413	14,000	2,065
2011-04-06	401	406	401	403	6,000	2,015
2011-04-05	406	406	389	404	48,000	2,020
2011-04-04	422	422	408	409	32,000	2,045
2011-04-01	422	422	420	420	4,000	2,100
2011-03-31	430	430	419	426	18,000	2,130
2011-03-30	431	434	430	433	25,000	2,165
2011-03-29	420	437	420	433	40,000	2,165
2011-03-28	429	429	420	422	52,000	2,110
2011-03-25	430	430	424	425	45,000	2,125
2011-03-24	431	431	422	422	14,000	2,110
2011-03-23	433	433	425	425	23,000	2,125
2011-03-22	431	431	415	427	13,000	2,135
2011-03-18	415	423	407	423	26,000	2,115
2011-03-17	405	408	401	407	31,000	2,035
2011-03-16	400	408	400	406	26,000	2,030
2011-03-15	411	411	400	401	58,000	2,005
2011-03-14	412	420	401	412	33,000	2,060
2011-03-11	421	428	420	420	63,000	2,100
2011-03-10	423	426	421	421	16,000	2,105
2011-03-09	421	422	420	420	9,000	2,100
2011-03-08	423	423	420	420	12,000	2,100
2011-03-07	425	426	421	421	16,000	2,105
2011-03-04	426	426	424	424	5,000	2,120
2011-03-03	422	425	420	425	14,000	2,125
2011-03-02	427	428	422	422	18,000	2,110
2011-03-01	429	430	425	427	18,000	2,135
2011-02-28	432	432	432	432	20,000	2,160
2011-02-25	424	427	424	427	14,000	2,135
2011-02-24	431	431	429	429	8,000	2,145
2011-02-23	435	438	432	432	16,000	2,160
2011-02-22	433	438	433	436	11,000	2,180
2011-02-21	430	433	430	431	8,000	2,155
2011-02-18	432	432	429	429	4,000	2,145
2011-02-17	431	431	429	431	13,000	2,155
2011-02-16	425	432	425	432	11,000	2,160
2011-02-15	424	429	424	425	11,000	2,125
2011-02-14	423	423	421	421	7,000	2,105
2011-02-10	418	418	417	418	5,000	2,090
2011-02-09	419	419	417	418	8,000	2,090
2011-02-08	419	419	414	414	7,000	2,070
2011-02-07	413	415	413	415	4,000	2,075
2011-02-04	416	416	414	415	8,000	2,075
2011-02-03	412	414	410	414	21,000	2,070
2011-02-02	415	415	411	414	20,000	2,070
2011-02-01	420	420	415	415	18,000	2,075
2011-01-31	421	422	421	422	12,000	2,110
2011-01-28	425	425	421	421	19,000	2,105
2011-01-27	420	424	420	424	9,000	2,120
2011-01-26	424	424	423	423	10,000	2,115
2011-01-25	422	427	421	427	6,000	2,135
2011-01-24	428	428	422	422	14,000	2,110
2011-01-21	419	426	418	426	22,000	2,130
2011-01-20	426	426	418	419	9,000	2,095
2011-01-19	424	424	424	424	5,000	2,120
2011-01-18	416	417	416	417	3,000	2,085
2011-01-17	424	424	416	416	11,000	2,080
2011-01-14	413	425	413	419	21,000	2,095
2011-01-13	417	417	415	415	7,000	2,075
2011-01-12	411	417	411	416	23,000	2,080
2011-01-11	409	412	405	411	27,000	2,055
2011-01-07	405	408	405	406	11,000	2,030
2011-01-06	403	404	403	403	5,000	2,015
2011-01-05	400	402	400	402	4,000	2,010
2011-01-04	402	402	399	400	40,000	2,000

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31