9081 神奈川中央交通(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	516	516	514	515	28,000	2,575
2013-12-27	509	513	508	512	25,000	2,560
2013-12-26	502	508	502	508	20,000	2,540
2013-12-25	503	505	500	502	64,000	2,510
2013-12-24	503	508	501	503	33,000	2,515
2013-12-20	509	510	503	507	59,000	2,535
2013-12-19	510	510	507	509	25,000	2,545
2013-12-18	509	510	505	509	18,000	2,545
2013-12-17	510	510	505	509	16,000	2,545
2013-12-16	505	509	505	505	8,000	2,525
2013-12-13	505	509	505	505	62,000	2,525
2013-12-12	507	507	505	507	4,000	2,535
2013-12-11	510	510	506	507	29,000	2,535
2013-12-10	512	512	509	509	19,000	2,545
2013-12-09	512	512	510	510	17,000	2,550
2013-12-06	517	517	510	511	27,000	2,555
2013-12-05	514	517	514	515	11,000	2,575
2013-12-04	515	516	514	514	22,000	2,570
2013-12-03	516	517	516	517	13,000	2,585
2013-12-02	516	516	514	515	13,000	2,575
2013-11-29	513	516	512	514	22,000	2,570
2013-11-28	526	526	510	514	31,000	2,570
2013-11-27	517	524	517	524	12,000	2,620
2013-11-26	519	520	516	517	8,000	2,585
2013-11-25	522	522	500	517	56,000	2,585
2013-11-22	526	533	525	527	26,000	2,635
2013-11-21	522	525	521	525	16,000	2,625
2013-11-20	508	525	508	525	60,000	2,625
2013-11-19	509	513	508	508	8,000	2,540
2013-11-18	513	513	509	509	17,000	2,545
2013-11-15	513	514	510	514	27,000	2,570
2013-11-14	511	512	511	512	5,000	2,560
2013-11-13	508	514	507	511	18,000	2,555
2013-11-12	505	508	505	508	12,000	2,540
2013-11-11	506	506	502	502	10,000	2,510
2013-11-08	504	504	504	504	2,000	2,520
2013-11-07	504	509	503	504	15,000	2,520
2013-11-06	503	504	503	504	10,000	2,520
2013-11-05	505	506	504	504	6,000	2,520
2013-11-01	504	509	503	504	20,000	2,520
2013-10-31	505	508	505	508	16,000	2,540
2013-10-30	505	506	503	506	30,000	2,530
2013-10-29	511	511	506	509	13,000	2,545
2013-10-28	513	513	511	511	16,000	2,555
2013-10-25	509	510	507	509	17,000	2,545
2013-10-24	514	514	507	510	16,000	2,550
2013-10-23	516	516	512	512	10,000	2,560
2013-10-22	512	517	508	516	28,000	2,580
2013-10-21	511	515	511	515	33,000	2,575
2013-10-18	517	517	515	515	8,000	2,575
2013-10-17	521	522	513	517	31,000	2,585
2013-10-16	519	519	516	517	13,000	2,585
2013-10-15	518	518	515	517	34,000	2,585
2013-10-11	523	528	523	528	11,000	2,640
2013-10-10	526	527	516	522	23,000	2,610
2013-10-09	511	516	511	516	18,000	2,580
2013-10-08	511	511	508	511	13,000	2,555
2013-10-07	519	519	511	511	13,000	2,555
2013-10-04	526	526	515	516	12,000	2,580
2013-10-03	510	530	510	526	24,000	2,630
2013-10-02	529	529	519	519	15,000	2,595
2013-10-01	534	534	526	528	14,000	2,640
2013-09-30	528	539	526	530	36,000	2,650
2013-09-27	531	534	526	534	21,000	2,670
2013-09-26	523	529	515	529	72,000	2,645
2013-09-25	527	532	526	532	312,000	2,660
2013-09-24	526	530	525	530	73,000	2,650
2013-09-20	530	531	525	530	25,000	2,650
2013-09-19	526	530	524	530	27,000	2,650
2013-09-18	521	529	521	526	21,000	2,630
2013-09-17	526	526	521	521	34,000	2,605
2013-09-13	516	522	516	522	65,000	2,610
2013-09-12	528	528	525	526	36,000	2,630
2013-09-11	535	537	530	531	35,000	2,655
2013-09-10	524	535	524	535	45,000	2,675
2013-09-09	511	520	511	516	28,000	2,580
2013-09-06	510	512	506	508	22,000	2,540
2013-09-05	510	510	506	510	17,000	2,550
2013-09-04	503	514	503	512	21,000	2,560
2013-09-03	502	508	502	508	11,000	2,540
2013-09-02	504	504	500	500	38,000	2,500
2013-08-30	505	505	500	501	17,000	2,505
2013-08-29	499	505	499	505	14,000	2,525
2013-08-28	501	501	499	499	39,000	2,495
2013-08-27	502	503	501	503	16,000	2,515
2013-08-26	503	503	503	503	2,000	2,515
2013-08-23	505	505	502	503	15,000	2,515
2013-08-22	500	504	500	501	12,000	2,505
2013-08-21	505	505	500	500	18,000	2,500
2013-08-20	505	505	503	503	5,000	2,515
2013-08-19	508	508	502	504	18,000	2,520
2013-08-16	501	502	501	502	7,000	2,510
2013-08-15	502	503	501	501	13,000	2,505
2013-08-14	505	505	503	505	4,000	2,525
2013-08-13	501	504	500	504	16,000	2,520
2013-08-12	504	507	501	501	19,000	2,505
2013-08-09	506	506	501	501	24,000	2,505
2013-08-08	506	506	500	502	27,000	2,510
2013-08-07	513	513	505	505	16,000	2,525
2013-08-06	508	514	505	513	17,000	2,565
2013-08-05	510	510	508	508	3,000	2,540
2013-08-02	506	510	505	510	24,000	2,550
2013-08-01	504	513	500	501	18,000	2,505
2013-07-31	501	501	498	498	33,000	2,490
2013-07-30	500	501	500	501	21,000	2,505
2013-07-29	509	509	502	503	28,000	2,515
2013-07-26	512	514	507	511	18,000	2,555
2013-07-25	514	517	512	512	14,000	2,560
2013-07-24	515	517	513	514	13,000	2,570
2013-07-23	515	515	510	514	16,000	2,570
2013-07-22	518	518	511	513	17,000	2,565
2013-07-19	525	525	510	511	36,000	2,555
2013-07-18	524	526	519	520	20,000	2,600
2013-07-17	526	526	520	520	20,000	2,600
2013-07-16	520	522	516	522	12,000	2,610
2013-07-12	516	520	515	520	15,000	2,600
2013-07-11	528	529	515	515	23,000	2,575
2013-07-10	530	531	527	531	16,000	2,655
2013-07-09	530	536	520	536	27,000	2,680
2013-07-08	530	530	521	521	16,000	2,605
2013-07-05	530	531	518	520	35,000	2,600
2013-07-04	529	529	526	526	23,000	2,630
2013-07-03	526	526	521	521	19,000	2,605
2013-07-02	521	522	516	520	21,000	2,600
2013-07-01	513	514	510	514	14,000	2,570
2013-06-28	494	507	493	507	57,000	2,535
2013-06-27	495	495	485	492	28,000	2,460
2013-06-26	496	497	488	493	18,000	2,465
2013-06-25	496	496	488	493	33,000	2,465
2013-06-24	498	498	488	497	27,000	2,485
2013-06-21	497	504	493	498	31,000	2,490
2013-06-20	506	506	498	498	22,000	2,490
2013-06-19	509	509	504	504	12,000	2,520
2013-06-18	500	508	496	507	22,000	2,535
2013-06-17	495	499	492	498	44,000	2,490
2013-06-14	501	502	490	490	89,000	2,450
2013-06-13	506	506	491	499	39,000	2,495
2013-06-12	500	506	496	505	25,000	2,525
2013-06-11	501	508	500	504	32,000	2,520
2013-06-10	504	504	496	502	16,000	2,510
2013-06-07	485	488	470	481	85,000	2,405
2013-06-06	492	499	488	489	63,000	2,445
2013-06-05	502	520	501	501	42,000	2,505
2013-06-04	490	507	490	504	86,000	2,520
2013-06-03	518	518	489	489	85,000	2,445
2013-05-31	521	523	520	520	32,000	2,600
2013-05-30	543	543	518	520	52,000	2,600
2013-05-29	537	547	529	535	69,000	2,675
2013-05-28	537	540	526	528	49,000	2,640
2013-05-27	542	542	527	536	39,000	2,680
2013-05-24	548	560	540	550	129,000	2,750
2013-05-23	597	597	566	568	74,000	2,840
2013-05-22	597	603	595	598	38,000	2,990
2013-05-21	612	612	599	600	32,000	3,000
2013-05-20	619	619	602	610	44,000	3,050
2013-05-17	566	610	566	601	71,000	3,005
2013-05-16	600	601	551	583	103,000	2,915
2013-05-15	623	629	600	602	67,000	3,010
2013-05-14	630	634	621	623	54,000	3,115
2013-05-13	636	648	628	636	74,000	3,180
2013-05-10	660	666	635	643	107,000	3,215
2013-05-09	673	673	657	660	60,000	3,300
2013-05-08	689	689	669	673	78,000	3,365
2013-05-07	666	689	662	684	157,000	3,420
2013-05-02	660	668	651	666	67,000	3,330
2013-05-01	640	671	634	668	132,000	3,340
2013-04-30	656	656	614	639	207,000	3,195
2013-04-26	680	686	634	646	160,000	3,230
2013-04-25	714	714	650	689	183,000	3,445
2013-04-24	716	733	693	713	178,000	3,565
2013-04-23	710	725	704	716	174,000	3,580
2013-04-22	656	741	653	717	411,000	3,585
2013-04-19	648	655	635	642	187,000	3,210
2013-04-18	631	645	631	638	150,000	3,190
2013-04-17	610	630	596	625	310,000	3,125
2013-04-16	570	593	563	581	87,000	2,905
2013-04-15	573	612	570	597	184,000	2,985
2013-04-12	560	565	552	562	85,000	2,810
2013-04-11	554	569	547	557	68,000	2,785
2013-04-10	536	536	531	535	22,000	2,675
2013-04-09	563	563	536	536	53,000	2,680
2013-04-08	539	563	525	563	107,000	2,815
2013-04-05	519	537	519	532	29,000	2,660
2013-04-04	505	515	502	515	31,000	2,575
2013-04-03	498	515	498	515	56,000	2,575
2013-04-02	508	508	498	507	17,000	2,535
2013-04-01	540	548	511	511	30,000	2,555
2013-03-29	550	555	542	542	44,000	2,710
2013-03-28	544	549	540	549	39,000	2,745
2013-03-27	540	548	530	544	36,000	2,720
2013-03-26	551	551	542	550	216,000	2,750
2013-03-25	576	576	559	560	111,000	2,800
2013-03-22	565	565	556	556	31,000	2,780
2013-03-21	575	580	565	565	93,000	2,825
2013-03-19	565	576	565	568	26,000	2,840
2013-03-18	569	575	561	562	51,000	2,810
2013-03-15	544	570	544	560	67,000	2,800
2013-03-14	545	546	543	543	36,000	2,715
2013-03-13	542	545	530	537	92,000	2,685
2013-03-12	529	543	525	542	51,000	2,710
2013-03-11	517	528	516	526	40,000	2,630
2013-03-08	508	514	503	512	118,000	2,560
2013-03-07	510	511	506	506	35,000	2,530
2013-03-06	507	510	502	508	38,000	2,540
2013-03-05	501	510	499	505	48,000	2,525
2013-03-04	499	503	498	501	41,000	2,505
2013-03-01	497	497	497	497	2,000	2,485
2013-02-28	496	498	492	498	21,000	2,490
2013-02-27	498	500	496	496	10,000	2,480
2013-02-26	491	500	491	498	27,000	2,490
2013-02-25	493	495	491	492	17,000	2,460
2013-02-22	490	494	490	493	13,000	2,465
2013-02-21	489	491	489	491	6,000	2,455
2013-02-20	483	489	483	489	9,000	2,445
2013-02-19	485	487	483	487	4,000	2,435
2013-02-18	480	485	480	485	12,000	2,425
2013-02-15	488	488	476	480	19,000	2,400
2013-02-14	489	490	485	485	13,000	2,425
2013-02-13	492	492	489	489	10,000	2,445
2013-02-12	499	501	493	494	21,000	2,470
2013-02-08	493	497	492	493	8,000	2,465
2013-02-07	487	490	487	490	14,000	2,450
2013-02-06	488	488	485	487	18,000	2,435
2013-02-05	484	495	483	488	23,000	2,440
2013-02-04	483	483	481	483	8,000	2,415
2013-02-01	480	483	480	483	10,000	2,415
2013-01-31	482	482	480	481	8,000	2,405
2013-01-30	483	484	479	482	14,000	2,410
2013-01-29	480	484	480	481	6,000	2,405
2013-01-28	479	483	479	480	22,000	2,400
2013-01-25	475	480	475	479	24,000	2,395
2013-01-24	473	475	473	474	7,000	2,370
2013-01-23	473	475	471	475	13,000	2,375
2013-01-22	473	478	473	475	8,000	2,375
2013-01-21	471	475	471	475	5,000	2,375
2013-01-18	477	479	463	474	36,000	2,370
2013-01-17	481	484	476	476	22,000	2,380
2013-01-16	480	482	477	482	9,000	2,410
2013-01-15	475	479	473	479	15,000	2,395
2013-01-11	477	477	477	477	2,000	2,385
2013-01-10	477	477	472	477	7,000	2,385
2013-01-09	473	477	473	476	4,000	2,380
2013-01-08	471	473	471	473	4,000	2,365
2013-01-07	476	476	472	472	5,000	2,360
2013-01-04	476	476	475	476	11,000	2,380

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