9081 神奈川中央交通(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	585	585	576	577	14,000	2,885
2014-12-29	587	587	584	586	19,000	2,930
2014-12-26	575	586	575	586	12,000	2,930
2014-12-25	579	581	575	575	16,000	2,875
2014-12-24	574	574	570	573	13,000	2,865
2014-12-22	571	574	571	574	9,000	2,870
2014-12-19	568	575	568	571	13,000	2,855
2014-12-18	571	580	570	570	16,000	2,850
2014-12-17	569	570	567	567	18,000	2,835
2014-12-16	566	572	563	566	19,000	2,830
2014-12-15	580	580	569	569	18,000	2,845
2014-12-12	574	584	572	573	34,000	2,865
2014-12-11	575	575	561	568	19,000	2,840
2014-12-10	577	586	575	575	18,000	2,875
2014-12-09	586	586	583	583	14,000	2,915
2014-12-08	582	585	577	582	15,000	2,910
2014-12-05	586	588	582	583	29,000	2,915
2014-12-04	579	583	576	583	23,000	2,915
2014-12-03	576	577	576	577	10,000	2,885
2014-12-02	571	578	570	576	18,000	2,880
2014-12-01	565	575	565	575	17,000	2,875
2014-11-28	568	572	562	572	14,000	2,860
2014-11-27	561	569	561	567	18,000	2,835
2014-11-26	566	568	560	567	11,000	2,835
2014-11-25	578	578	571	571	6,000	2,855
2014-11-21	575	580	574	575	16,000	2,875
2014-11-20	582	582	578	578	5,000	2,890
2014-11-19	587	587	575	578	22,000	2,890
2014-11-18	579	589	572	588	40,000	2,940
2014-11-17	576	584	560	569	41,000	2,845
2014-11-14	590	590	567	582	52,000	2,910
2014-11-13	579	585	567	577	28,000	2,885
2014-11-12	566	583	565	579	58,000	2,895
2014-11-11	550	566	550	566	61,000	2,830
2014-11-10	552	554	547	548	15,000	2,740
2014-11-07	548	556	548	552	35,000	2,760
2014-11-06	546	555	546	548	43,000	2,740
2014-11-05	540	546	540	546	22,000	2,730
2014-11-04	550	555	540	540	71,000	2,700
2014-10-31	540	546	540	545	60,000	2,725
2014-10-30	535	540	533	534	44,000	2,670
2014-10-29	531	535	531	532	14,000	2,660
2014-10-28	535	535	527	531	19,000	2,655
2014-10-27	537	537	535	536	19,000	2,680
2014-10-24	531	536	531	536	16,000	2,680
2014-10-23	528	531	528	531	4,000	2,655
2014-10-22	526	535	526	532	14,000	2,660
2014-10-21	527	530	524	528	18,000	2,640
2014-10-20	524	534	524	531	15,000	2,655
2014-10-17	523	532	521	521	42,000	2,605
2014-10-16	526	534	521	521	37,000	2,605
2014-10-15	518	530	518	527	27,000	2,635
2014-10-14	524	524	514	514	32,000	2,570
2014-10-10	530	530	510	524	46,000	2,620
2014-10-09	536	536	531	531	13,000	2,655
2014-10-08	535	535	527	531	18,000	2,655
2014-10-07	536	540	533	536	37,000	2,680
2014-10-06	530	538	530	535	56,000	2,675
2014-10-03	532	537	530	535	30,000	2,675
2014-10-02	534	536	527	527	30,000	2,635
2014-10-01	532	535	531	535	31,000	2,675
2014-09-30	530	531	527	529	35,000	2,645
2014-09-29	525	530	523	530	44,000	2,650
2014-09-26	528	535	527	531	135,000	2,655
2014-09-25	533	535	527	535	313,000	2,675
2014-09-24	530	532	525	532	86,000	2,660
2014-09-22	527	528	526	528	99,000	2,640
2014-09-19	525	526	525	526	45,000	2,630
2014-09-18	523	525	523	525	68,000	2,625
2014-09-17	525	525	523	523	42,000	2,615
2014-09-16	521	524	521	522	32,000	2,610
2014-09-12	523	523	521	521	50,000	2,605
2014-09-11	522	524	521	521	24,000	2,605
2014-09-10	520	523	518	519	54,000	2,595
2014-09-09	518	522	517	521	51,000	2,605
2014-09-08	511	516	510	516	56,000	2,580
2014-09-05	514	514	505	508	175,000	2,540
2014-09-04	524	524	518	518	43,000	2,590
2014-09-03	523	524	520	523	28,000	2,615
2014-09-02	524	526	521	524	21,000	2,620
2014-09-01	523	524	523	524	2,000	2,620
2014-08-29	522	524	522	524	6,000	2,620
2014-08-28	522	522	521	522	11,000	2,610
2014-08-27	521	522	520	522	7,000	2,610
2014-08-26	520	522	520	521	18,000	2,605
2014-08-25	521	521	520	520	3,000	2,600
2014-08-22	521	525	520	521	15,000	2,605
2014-08-21	519	524	519	524	11,000	2,620
2014-08-20	518	523	518	523	13,000	2,615
2014-08-19	525	525	516	522	9,000	2,610
2014-08-18	525	525	525	525	9,000	2,625
2014-08-15	522	525	520	525	23,000	2,625
2014-08-14	519	521	518	521	23,000	2,605
2014-08-13	517	517	516	516	5,000	2,580
2014-08-12	515	518	515	516	12,000	2,580
2014-08-11	511	514	511	514	5,000	2,570
2014-08-08	511	513	510	510	15,000	2,550
2014-08-07	513	515	511	513	16,000	2,565
2014-08-06	512	512	511	512	9,000	2,560
2014-08-05	514	516	514	514	14,000	2,570
2014-08-04	514	514	514	514	6,000	2,570
2014-08-01	517	517	513	514	12,000	2,570
2014-07-31	520	520	518	518	5,000	2,590
2014-07-30	521	521	518	519	8,000	2,595
2014-07-29	520	521	520	521	4,000	2,605
2014-07-28	521	521	518	521	11,000	2,605
2014-07-25	516	521	516	521	10,000	2,605
2014-07-24	520	520	515	517	6,000	2,585
2014-07-23	520	520	520	520	4,000	2,600
2014-07-22	520	522	520	521	5,000	2,605
2014-07-18	514	520	513	520	8,000	2,600
2014-07-17	517	517	515	515	7,000	2,575
2014-07-16	513	516	513	515	14,000	2,575
2014-07-15	513	513	512	513	8,000	2,565
2014-07-14	508	516	508	515	6,000	2,575
2014-07-11	512	512	509	509	10,000	2,545
2014-07-10	514	516	504	511	28,000	2,555
2014-07-09	511	513	511	512	9,000	2,560
2014-07-08	520	520	510	517	22,000	2,585
2014-07-07	522	527	521	524	19,000	2,620
2014-07-04	521	522	520	522	17,000	2,610
2014-07-03	520	520	518	520	35,000	2,600
2014-07-02	516	519	516	518	6,000	2,590
2014-07-01	519	519	516	516	10,000	2,580
2014-06-30	512	517	512	516	23,000	2,580
2014-06-27	512	515	512	514	10,000	2,570
2014-06-26	511	516	510	513	10,000	2,565
2014-06-25	512	516	512	512	13,000	2,560
2014-06-24	516	516	512	514	12,000	2,570
2014-06-23	512	516	511	515	11,000	2,575
2014-06-20	514	517	512	512	17,000	2,560
2014-06-19	513	517	513	517	23,000	2,585
2014-06-18	512	514	512	513	8,000	2,565
2014-06-17	513	513	511	513	12,000	2,565
2014-06-16	509	511	509	510	14,000	2,550
2014-06-13	507	509	507	509	39,000	2,545
2014-06-12	510	510	510	510	2,000	2,550
2014-06-11	510	511	509	510	8,000	2,550
2014-06-10	504	510	504	509	16,000	2,545
2014-06-09	509	510	505	506	10,000	2,530
2014-06-06	506	509	506	509	19,000	2,545
2014-06-05	506	508	506	507	12,000	2,535
2014-06-04	505	506	505	506	4,000	2,530
2014-06-03	506	506	504	504	14,000	2,520
2014-06-02	505	506	504	505	16,000	2,525
2014-05-30	505	506	503	503	5,000	2,515
2014-05-29	506	506	502	504	15,000	2,520
2014-05-28	506	506	501	504	21,000	2,520
2014-05-27	502	506	501	506	24,000	2,530
2014-05-26	502	503	500	503	13,000	2,515
2014-05-23	501	502	500	501	12,000	2,505
2014-05-22	499	501	499	501	4,000	2,505
2014-05-21	499	499	498	498	8,000	2,490
2014-05-20	498	501	498	499	3,000	2,495
2014-05-19	501	502	500	500	9,000	2,500
2014-05-16	500	500	498	498	28,000	2,490
2014-05-15	501	501	501	501	1,000	2,505
2014-05-14	502	502	500	500	4,000	2,500
2014-05-13	499	501	499	501	4,000	2,505
2014-05-12	499	500	499	499	20,000	2,495
2014-05-09	502	502	499	499	16,000	2,495
2014-05-08	502	502	499	499	13,000	2,495
2014-05-07	499	499	498	498	25,000	2,490
2014-05-02	500	500	498	500	25,000	2,500
2014-05-01	504	504	500	501	8,000	2,505
2014-04-30	505	505	499	499	31,000	2,495
2014-04-28	502	502	500	501	17,000	2,505
2014-04-25	500	502	500	502	17,000	2,510
2014-04-24	501	501	501	501	5,000	2,505
2014-04-23	502	502	501	501	6,000	2,505
2014-04-22	501	502	501	502	10,000	2,510
2014-04-21	501	503	501	503	4,000	2,515
2014-04-18	503	503	501	501	25,000	2,505
2014-04-17	505	506	505	505	10,000	2,525
2014-04-16	501	505	500	504	21,000	2,520
2014-04-15	499	501	499	500	10,000	2,500
2014-04-14	497	502	497	497	14,000	2,485
2014-04-11	499	500	497	498	44,000	2,490
2014-04-10	501	501	500	500	8,000	2,500
2014-04-09	501	501	498	499	50,000	2,495
2014-04-08	508	508	500	503	56,000	2,515
2014-04-07	509	512	506	510	21,000	2,550
2014-04-04	506	511	506	509	25,000	2,545
2014-04-03	511	515	510	511	22,000	2,555
2014-04-02	517	518	513	514	26,000	2,570
2014-04-01	519	519	517	517	12,000	2,585
2014-03-31	520	520	514	518	13,000	2,590
2014-03-28	518	522	511	522	41,000	2,610
2014-03-27	515	518	513	517	71,000	2,585
2014-03-26	520	522	516	519	210,000	2,595
2014-03-25	510	517	509	517	116,000	2,585
2014-03-24	508	510	507	508	78,000	2,540
2014-03-20	507	509	507	508	16,000	2,540
2014-03-19	508	511	507	510	16,000	2,550
2014-03-18	508	508	507	507	14,000	2,535
2014-03-17	511	511	504	504	61,000	2,520
2014-03-14	512	514	507	507	57,000	2,535
2014-03-13	514	515	513	515	16,000	2,575
2014-03-12	514	515	512	513	18,000	2,565
2014-03-11	513	515	512	515	25,000	2,575
2014-03-10	513	513	510	512	28,000	2,560
2014-03-07	512	514	512	513	32,000	2,565
2014-03-06	510	510	507	508	27,000	2,540
2014-03-05	510	510	510	510	25,000	2,550
2014-03-04	504	509	504	508	22,000	2,540
2014-03-03	502	506	502	504	29,000	2,520
2014-02-28	507	507	505	506	19,000	2,530
2014-02-27	509	509	505	507	15,000	2,535
2014-02-26	507	510	507	510	11,000	2,550
2014-02-25	508	510	508	510	12,000	2,550
2014-02-24	508	509	504	504	11,000	2,520
2014-02-21	506	508	503	508	16,000	2,540
2014-02-20	507	507	502	504	14,000	2,520
2014-02-19	508	508	507	507	6,000	2,535
2014-02-18	507	508	504	508	14,000	2,540
2014-02-17	508	508	502	507	15,000	2,535
2014-02-14	505	506	503	506	28,000	2,530
2014-02-13	507	508	505	506	21,000	2,530
2014-02-12	502	507	502	506	16,000	2,530
2014-02-10	505	505	502	502	14,000	2,510
2014-02-07	503	509	501	503	49,000	2,515
2014-02-06	501	501	500	500	40,000	2,500
2014-02-05	501	502	500	500	41,000	2,500
2014-02-04	502	502	500	500	84,000	2,500
2014-02-03	502	504	502	502	14,000	2,510
2014-01-31	506	508	503	503	27,000	2,515
2014-01-30	505	505	502	502	26,000	2,510
2014-01-29	503	508	503	506	23,000	2,530
2014-01-28	503	504	502	502	28,000	2,510
2014-01-27	505	506	502	502	39,000	2,510
2014-01-24	509	513	505	505	31,000	2,525
2014-01-23	513	513	509	509	14,000	2,545
2014-01-22	510	511	509	511	13,000	2,555
2014-01-21	509	509	508	508	15,000	2,540
2014-01-20	511	511	509	511	14,000	2,555
2014-01-17	509	510	507	508	14,000	2,540
2014-01-16	507	509	507	509	12,000	2,545
2014-01-15	505	508	503	507	25,000	2,535
2014-01-14	510	510	505	505	44,000	2,525
2014-01-10	513	513	510	510	25,000	2,550
2014-01-09	515	515	511	513	12,000	2,565
2014-01-08	513	515	510	515	27,000	2,575
2014-01-07	514	515	514	515	4,000	2,575
2014-01-06	512	519	509	517	27,000	2,585

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