9081 神奈川中央交通(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	471	473	470	470	23,000	2,350
2012-12-27	470	481	470	476	17,000	2,380
2012-12-26	466	470	462	470	13,000	2,350
2012-12-25	466	470	454	458	55,000	2,290
2012-12-21	474	474	472	474	7,000	2,370
2012-12-20	473	474	470	474	11,000	2,370
2012-12-19	473	473	470	472	7,000	2,360
2012-12-18	471	471	471	471	3,000	2,355
2012-12-17	476	476	468	472	8,000	2,360
2012-12-14	465	475	465	475	48,000	2,375
2012-12-13	476	476	472	474	5,000	2,370
2012-12-12	471	471	470	471	3,000	2,355
2012-12-11	476	476	471	473	7,000	2,365
2012-12-10	471	471	471	471	3,000	2,355
2012-12-07	469	474	468	468	9,000	2,340
2012-12-06	465	472	465	469	34,000	2,345
2012-12-05	464	465	464	465	15,000	2,325
2012-12-04	459	464	459	464	11,000	2,320
2012-12-03	450	459	450	459	12,000	2,295
2012-11-30	464	464	453	453	10,000	2,265
2012-11-29	467	467	458	458	16,000	2,290
2012-11-28	474	474	471	471	10,000	2,355
2012-11-27	461	475	459	475	23,000	2,375
2012-11-26	459	459	457	459	16,000	2,295
2012-11-22	445	457	443	457	30,000	2,285
2012-11-21	447	447	446	446	7,000	2,230
2012-11-20	449	449	444	444	6,000	2,220
2012-11-19	450	450	443	447	22,000	2,235
2012-11-16	444	444	444	444	17,000	2,220
2012-11-15	444	446	443	446	13,000	2,230
2012-11-14	444	444	442	442	14,000	2,210
2012-11-13	446	446	445	445	2,000	2,225
2012-11-12	445	445	445	445	4,000	2,225
2012-11-09	444	446	444	446	7,000	2,230
2012-11-08	444	446	444	444	8,000	2,220
2012-11-07	450	450	447	449	7,000	2,245
2012-11-06	447	450	447	447	7,000	2,235
2012-11-05	454	454	451	451	6,000	2,255
2012-11-02	454	460	454	457	12,000	2,285
2012-11-01	476	476	460	460	12,000	2,300
2012-10-31	474	484	470	470	42,000	2,350
2012-10-30	454	474	454	470	20,000	2,350
2012-10-29	447	454	447	454	17,000	2,270
2012-10-26	448	449	444	449	12,000	2,245
2012-10-25	443	445	443	445	6,000	2,225
2012-10-24	449	449	442	449	11,000	2,245
2012-10-23	468	468	447	451	34,000	2,255
2012-10-22	463	464	462	462	10,000	2,310
2012-10-19	462	462	457	460	9,000	2,300
2012-10-18	458	460	457	458	16,000	2,290
2012-10-17	453	453	448	451	10,000	2,255
2012-10-16	448	448	443	443	7,000	2,215
2012-10-15	448	448	440	442	3,000	2,210
2012-10-12	452	455	447	449	8,000	2,245
2012-10-11	451	451	448	448	5,000	2,240
2012-10-10	461	461	454	454	4,000	2,270
2012-10-09	468	468	468	468	1,000	2,340
2012-10-05	463	468	463	468	4,000	2,340
2012-10-04	457	464	457	461	6,000	2,305
2012-10-03	471	471	462	462	7,000	2,310
2012-10-02	472	473	466	466	16,000	2,330
2012-10-01	476	476	470	476	17,000	2,380
2012-09-28	480	480	475	480	28,000	2,400
2012-09-27	472	480	472	480	19,000	2,400
2012-09-26	470	480	467	480	81,000	2,400
2012-09-25	467	469	467	469	162,000	2,345
2012-09-24	466	467	466	467	17,000	2,335
2012-09-21	463	469	463	469	104,000	2,345
2012-09-20	467	467	465	465	3,000	2,325
2012-09-19	470	470	467	467	4,000	2,335
2012-09-18	474	474	473	474	6,000	2,370
2012-09-14	470	471	467	471	24,000	2,355
2012-09-13	457	469	457	469	14,000	2,345
2012-09-12	455	462	455	462	7,000	2,310
2012-09-11	453	453	453	453	1,000	2,265
2012-09-10	453	453	453	453	12,000	2,265
2012-09-07	455	455	453	453	3,000	2,265
2012-09-06	453	453	448	448	8,000	2,240
2012-09-05	455	455	454	454	23,000	2,270
2012-09-04	459	459	455	456	3,000	2,280
2012-09-03	458	474	456	456	12,000	2,280
2012-08-31	453	453	445	453	51,000	2,265
2012-08-30	453	456	453	456	8,000	2,280
2012-08-29	455	455	455	455	2,000	2,275
2012-08-28	466	466	457	457	17,000	2,285
2012-08-27	467	467	460	465	11,000	2,325
2012-08-24	466	466	463	463	2,000	2,315
2012-08-23	465	466	462	463	8,000	2,315
2012-08-22	465	465	463	464	11,000	2,320
2012-08-21	466	466	465	465	3,000	2,325
2012-08-20	465	468	465	465	4,000	2,325
2012-08-17	465	465	465	465	7,000	2,325
2012-08-16	457	464	457	464	15,000	2,320
2012-08-15	451	457	451	457	10,000	2,285
2012-08-14	453	456	453	455	6,000	2,275
2012-08-13	454	454	454	454	3,000	2,270
2012-08-10	454	454	451	454	4,000	2,270
2012-08-09	453	453	449	453	25,000	2,265
2012-08-08	453	453	451	452	9,000	2,260
2012-08-07	452	452	452	452	1,000	2,260
2012-08-06	450	451	446	451	4,000	2,255
2012-08-03	448	448	448	448	2,000	2,240
2012-08-02	450	450	450	450	5,000	2,250
2012-08-01	453	453	453	453	1,000	2,265
2012-07-31	452	454	452	454	7,000	2,270
2012-07-30	449	451	445	451	17,000	2,255
2012-07-27	449	450	446	450	9,000	2,250
2012-07-26	446	447	446	447	3,000	2,235
2012-07-25	447	448	446	446	5,000	2,230
2012-07-24	445	449	445	449	4,000	2,245
2012-07-23	448	449	445	445	7,000	2,225
2012-07-20	446	448	445	445	7,000	2,225
2012-07-19	446	446	446	446	3,000	2,230
2012-07-18	449	449	449	449	1,000	2,245
2012-07-17	448	450	447	447	10,000	2,235
2012-07-13	445	449	445	449	6,000	2,245
2012-07-12	442	447	442	447	7,000	2,235
2012-07-11	448	450	446	450	10,000	2,250
2012-07-10	447	450	445	445	12,000	2,225
2012-07-09	449	450	447	447	4,000	2,235
2012-07-06	451	451	446	446	8,000	2,230
2012-07-05	451	451	451	451	19,000	2,255
2012-07-04	445	450	445	447	7,000	2,235
2012-07-03	449	452	449	452	10,000	2,260
2012-07-02	453	453	449	450	12,000	2,250
2012-06-29	444	450	438	447	10,000	2,235
2012-06-28	435	440	435	439	25,000	2,195
2012-06-27	430	439	430	439	14,000	2,195
2012-06-26	430	433	430	433	6,000	2,165
2012-06-25	432	432	426	430	5,000	2,150
2012-06-22	428	428	424	424	4,000	2,120
2012-06-21	428	428	428	428	2,000	2,140
2012-06-20	423	426	423	424	4,000	2,120
2012-06-19	423	424	422	422	6,000	2,110
2012-06-18	423	423	423	423	5,000	2,115
2012-06-15	419	419	418	418	3,000	2,090
2012-06-14	417	418	417	418	5,000	2,090
2012-06-13	420	421	417	417	5,000	2,085
2012-06-12	416	420	416	420	6,000	2,100
2012-06-11	421	423	417	417	7,000	2,085
2012-06-08	418	420	414	420	26,000	2,100
2012-06-07	418	418	412	416	6,000	2,080
2012-06-06	418	419	415	415	6,000	2,075
2012-06-05	424	424	411	418	18,000	2,090
2012-06-04	415	424	415	424	8,000	2,120
2012-06-01	428	428	421	422	5,000	2,110
2012-05-31	418	420	417	420	6,000	2,100
2012-05-30	418	418	417	418	8,000	2,090
2012-05-29	421	421	418	418	8,000	2,090
2012-05-28	433	433	425	426	15,000	2,130
2012-05-25	417	425	417	425	7,000	2,125
2012-05-24	414	415	414	415	6,000	2,075
2012-05-23	417	417	415	415	8,000	2,075
2012-05-22	417	418	416	416	3,000	2,080
2012-05-21	415	418	415	418	2,000	2,090
2012-05-18	412	414	409	414	22,000	2,070
2012-05-17	417	417	412	416	15,000	2,080
2012-05-16	421	421	418	418	9,000	2,090
2012-05-15	420	423	418	423	8,000	2,115
2012-05-14	421	421	420	420	5,000	2,100
2012-05-11	424	425	421	421	8,000	2,105
2012-05-10	423	427	423	424	5,000	2,120
2012-05-09	424	426	424	425	7,000	2,125
2012-05-08	428	428	426	426	4,000	2,130
2012-05-07	436	436	425	433	14,000	2,165
2012-05-02	437	439	436	436	5,000	2,180
2012-05-01	451	451	440	440	10,000	2,200
2012-04-27	456	459	451	459	31,000	2,295
2012-04-26	451	455	451	452	8,000	2,260
2012-04-25	452	452	448	448	6,000	2,240
2012-04-24	445	446	439	446	8,000	2,230
2012-04-23	447	448	445	445	6,000	2,225
2012-04-20	450	450	442	442	10,000	2,210
2012-04-19	444	449	444	448	4,000	2,240
2012-04-18	449	453	448	448	9,000	2,240
2012-04-17	445	448	441	443	20,000	2,215
2012-04-16	438	445	438	445	20,000	2,225
2012-04-13	431	445	430	445	15,000	2,225
2012-04-12	435	435	432	434	5,000	2,170
2012-04-11	427	435	427	435	9,000	2,175
2012-04-10	425	427	420	427	20,000	2,135
2012-04-09	434	434	425	429	13,000	2,145
2012-04-06	443	443	427	434	22,000	2,170
2012-04-05	442	448	442	446	7,000	2,230
2012-04-04	441	447	441	446	27,000	2,230
2012-04-03	444	448	444	446	17,000	2,230
2012-04-02	447	451	445	449	27,000	2,245
2012-03-30	439	455	437	455	44,000	2,275
2012-03-29	441	441	430	435	17,000	2,175
2012-03-28	440	442	438	442	79,000	2,210
2012-03-27	439	442	439	441	148,000	2,205
2012-03-26	447	447	439	439	38,000	2,195
2012-03-23	435	441	435	441	8,000	2,205
2012-03-22	438	440	438	440	5,000	2,200
2012-03-21	440	444	440	440	20,000	2,200
2012-03-19	443	443	442	442	7,000	2,210
2012-03-16	439	442	438	442	40,000	2,210
2012-03-15	442	443	439	439	86,000	2,195
2012-03-14	442	442	440	440	5,000	2,200
2012-03-13	439	441	439	441	13,000	2,205
2012-03-12	440	440	439	439	11,000	2,195
2012-03-09	435	439	435	439	31,000	2,195
2012-03-08	439	439	436	436	19,000	2,180
2012-03-07	433	439	433	439	77,000	2,195
2012-03-06	438	438	435	435	3,000	2,175
2012-03-05	433	442	433	435	10,000	2,175
2012-03-02	436	436	432	433	10,000	2,165
2012-03-01	432	437	432	437	5,000	2,185
2012-02-29	438	439	432	439	16,000	2,195
2012-02-28	435	441	432	433	22,000	2,165
2012-02-27	431	438	431	435	15,000	2,175
2012-02-24	432	440	428	434	12,000	2,170
2012-02-23	430	430	427	427	7,000	2,135
2012-02-22	428	430	425	430	13,000	2,150
2012-02-21	427	430	425	425	18,000	2,125
2012-02-20	429	429	429	429	1,000	2,145
2012-02-17	428	428	426	426	16,000	2,130
2012-02-16	427	427	423	427	17,000	2,135
2012-02-15	424	428	424	428	8,000	2,140
2012-02-14	420	424	420	424	31,000	2,120
2012-02-13	423	424	423	424	4,000	2,120
2012-02-10	426	426	421	421	12,000	2,105
2012-02-09	426	428	425	426	11,000	2,130
2012-02-08	424	427	424	427	7,000	2,135
2012-02-07	423	423	421	421	5,000	2,105
2012-02-06	423	424	422	423	7,000	2,115
2012-02-03	428	428	424	424	3,000	2,120
2012-02-02	422	427	422	427	7,000	2,135
2012-02-01	422	427	419	426	8,000	2,130
2012-01-31	418	423	418	419	7,000	2,095
2012-01-30	424	424	418	418	17,000	2,090
2012-01-27	422	423	420	423	14,000	2,115
2012-01-26	416	421	416	421	7,000	2,105
2012-01-25	416	420	416	420	6,000	2,100
2012-01-24	419	420	416	420	3,000	2,100
2012-01-20	417	420	417	419	8,000	2,095
2012-01-19	418	420	417	420	5,000	2,100
2012-01-18	412	418	412	416	9,000	2,080
2012-01-17	412	412	412	412	11,000	2,060
2012-01-16	412	414	412	414	5,000	2,070
2012-01-13	411	415	411	414	4,000	2,070
2012-01-12	413	414	412	412	5,000	2,060
2012-01-11	418	418	418	418	1,000	2,090
2012-01-10	417	420	417	420	2,000	2,100
2012-01-06	418	418	412	412	8,000	2,060
2012-01-05	420	420	419	419	2,000	2,095
2012-01-04	420	420	415	420	8,000	2,100

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