9081 神奈川中央交通(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 723 | 725 | 714 | 722 | 29,000 | 3,610 |
| 2015-12-29 | 698 | 717 | 698 | 713 | 31,000 | 3,565 |
| 2015-12-28 | 698 | 705 | 698 | 705 | 17,000 | 3,525 |
| 2015-12-25 | 705 | 708 | 695 | 701 | 31,000 | 3,505 |
| 2015-12-24 | 704 | 704 | 699 | 702 | 25,000 | 3,510 |
| 2015-12-22 | 694 | 704 | 694 | 695 | 13,000 | 3,475 |
| 2015-12-21 | 699 | 699 | 687 | 687 | 12,000 | 3,435 |
| 2015-12-18 | 694 | 702 | 691 | 693 | 68,000 | 3,465 |
| 2015-12-17 | 707 | 709 | 699 | 709 | 39,000 | 3,545 |
| 2015-12-16 | 688 | 698 | 687 | 698 | 35,000 | 3,490 |
| 2015-12-15 | 695 | 699 | 679 | 686 | 38,000 | 3,430 |
| 2015-12-14 | 689 | 714 | 688 | 701 | 72,000 | 3,505 |
| 2015-12-11 | 677 | 684 | 677 | 681 | 48,000 | 3,405 |
| 2015-12-10 | 689 | 689 | 683 | 684 | 26,000 | 3,420 |
| 2015-12-09 | 684 | 688 | 684 | 688 | 20,000 | 3,440 |
| 2015-12-08 | 678 | 685 | 678 | 684 | 25,000 | 3,420 |
| 2015-12-07 | 698 | 698 | 678 | 678 | 39,000 | 3,390 |
| 2015-12-04 | 695 | 695 | 684 | 690 | 37,000 | 3,450 |
| 2015-12-03 | 689 | 697 | 686 | 697 | 26,000 | 3,485 |
| 2015-12-02 | 698 | 698 | 676 | 692 | 71,000 | 3,460 |
| 2015-12-01 | 697 | 704 | 697 | 698 | 21,000 | 3,490 |
| 2015-11-30 | 696 | 703 | 694 | 701 | 30,000 | 3,505 |
| 2015-11-27 | 699 | 703 | 697 | 703 | 30,000 | 3,515 |
| 2015-11-26 | 701 | 702 | 699 | 699 | 24,000 | 3,495 |
| 2015-11-25 | 701 | 705 | 699 | 705 | 22,000 | 3,525 |
| 2015-11-24 | 708 | 709 | 694 | 709 | 31,000 | 3,545 |
| 2015-11-20 | 710 | 710 | 705 | 709 | 15,000 | 3,545 |
| 2015-11-19 | 716 | 716 | 705 | 712 | 25,000 | 3,560 |
| 2015-11-18 | 713 | 716 | 707 | 712 | 37,000 | 3,560 |
| 2015-11-17 | 705 | 709 | 691 | 709 | 62,000 | 3,545 |
| 2015-11-16 | 703 | 705 | 691 | 699 | 31,000 | 3,495 |
| 2015-11-13 | 705 | 713 | 704 | 709 | 18,000 | 3,545 |
| 2015-11-12 | 719 | 719 | 705 | 713 | 59,000 | 3,565 |
| 2015-11-11 | 688 | 732 | 686 | 714 | 120,000 | 3,570 |
| 2015-11-10 | 680 | 692 | 680 | 683 | 36,000 | 3,415 |
| 2015-11-09 | 676 | 687 | 668 | 680 | 60,000 | 3,400 |
| 2015-11-06 | 665 | 676 | 662 | 676 | 25,000 | 3,380 |
| 2015-11-05 | 670 | 681 | 668 | 668 | 28,000 | 3,340 |
| 2015-11-04 | 681 | 685 | 670 | 670 | 20,000 | 3,350 |
| 2015-11-02 | 702 | 702 | 669 | 678 | 47,000 | 3,390 |
| 2015-10-30 | 690 | 712 | 687 | 708 | 61,000 | 3,540 |
| 2015-10-29 | 682 | 705 | 682 | 705 | 86,000 | 3,525 |
| 2015-10-28 | 674 | 680 | 667 | 680 | 56,000 | 3,400 |
| 2015-10-27 | 674 | 675 | 668 | 672 | 17,000 | 3,360 |
| 2015-10-26 | 675 | 675 | 671 | 673 | 5,000 | 3,365 |
| 2015-10-23 | 674 | 677 | 668 | 671 | 18,000 | 3,355 |
| 2015-10-22 | 672 | 675 | 666 | 674 | 15,000 | 3,370 |
| 2015-10-21 | 663 | 668 | 661 | 668 | 21,000 | 3,340 |
| 2015-10-20 | 663 | 667 | 661 | 663 | 9,000 | 3,315 |
| 2015-10-19 | 665 | 669 | 663 | 668 | 15,000 | 3,340 |
| 2015-10-16 | 680 | 680 | 660 | 664 | 52,000 | 3,320 |
| 2015-10-15 | 669 | 680 | 665 | 680 | 39,000 | 3,400 |
| 2015-10-14 | 669 | 674 | 665 | 669 | 34,000 | 3,345 |
| 2015-10-13 | 665 | 669 | 665 | 669 | 17,000 | 3,345 |
| 2015-10-09 | 661 | 667 | 661 | 667 | 13,000 | 3,335 |
| 2015-10-08 | 662 | 662 | 657 | 659 | 17,000 | 3,295 |
| 2015-10-07 | 667 | 668 | 659 | 663 | 16,000 | 3,315 |
| 2015-10-06 | 668 | 668 | 659 | 665 | 23,000 | 3,325 |
| 2015-10-05 | 664 | 668 | 664 | 668 | 12,000 | 3,340 |
| 2015-10-02 | 666 | 666 | 662 | 664 | 9,000 | 3,320 |
| 2015-10-01 | 665 | 669 | 663 | 666 | 19,000 | 3,330 |
| 2015-09-30 | 662 | 662 | 652 | 661 | 10,000 | 3,305 |
| 2015-09-29 | 655 | 665 | 655 | 655 | 18,000 | 3,275 |
| 2015-09-28 | 659 | 672 | 657 | 664 | 101,000 | 3,320 |
| 2015-09-25 | 663 | 667 | 645 | 659 | 255,000 | 3,295 |
| 2015-09-24 | 657 | 679 | 657 | 663 | 181,000 | 3,315 |
| 2015-09-18 | 650 | 665 | 645 | 656 | 85,000 | 3,280 |
| 2015-09-17 | 644 | 651 | 644 | 647 | 65,000 | 3,235 |
| 2015-09-16 | 641 | 641 | 636 | 638 | 19,000 | 3,190 |
| 2015-09-15 | 636 | 639 | 636 | 636 | 17,000 | 3,180 |
| 2015-09-14 | 649 | 649 | 633 | 636 | 24,000 | 3,180 |
| 2015-09-11 | 643 | 643 | 637 | 639 | 53,000 | 3,195 |
| 2015-09-10 | 643 | 643 | 631 | 633 | 21,000 | 3,165 |
| 2015-09-09 | 635 | 658 | 635 | 648 | 27,000 | 3,240 |
| 2015-09-08 | 626 | 637 | 625 | 625 | 17,000 | 3,125 |
| 2015-09-07 | 630 | 631 | 624 | 626 | 24,000 | 3,130 |
| 2015-09-04 | 644 | 644 | 620 | 633 | 41,000 | 3,165 |
| 2015-09-03 | 651 | 651 | 630 | 634 | 28,000 | 3,170 |
| 2015-09-02 | 653 | 653 | 641 | 641 | 5,000 | 3,205 |
| 2015-09-01 | 673 | 674 | 654 | 654 | 27,000 | 3,270 |
| 2015-08-31 | 641 | 667 | 641 | 663 | 26,000 | 3,315 |
| 2015-08-28 | 643 | 653 | 643 | 649 | 33,000 | 3,245 |
| 2015-08-27 | 633 | 638 | 630 | 636 | 13,000 | 3,180 |
| 2015-08-26 | 610 | 632 | 610 | 627 | 56,000 | 3,135 |
| 2015-08-25 | 600 | 628 | 600 | 606 | 47,000 | 3,030 |
| 2015-08-24 | 635 | 640 | 610 | 615 | 70,000 | 3,075 |
| 2015-08-21 | 654 | 664 | 644 | 645 | 47,000 | 3,225 |
| 2015-08-20 | 665 | 665 | 653 | 654 | 30,000 | 3,270 |
| 2015-08-19 | 662 | 680 | 662 | 673 | 22,000 | 3,365 |
| 2015-08-18 | 679 | 681 | 679 | 681 | 17,000 | 3,405 |
| 2015-08-17 | 679 | 680 | 676 | 679 | 29,000 | 3,395 |
| 2015-08-14 | 672 | 675 | 672 | 675 | 10,000 | 3,375 |
| 2015-08-13 | 668 | 670 | 665 | 669 | 28,000 | 3,345 |
| 2015-08-12 | 677 | 680 | 674 | 675 | 32,000 | 3,375 |
| 2015-08-11 | 669 | 680 | 669 | 678 | 43,000 | 3,390 |
| 2015-08-10 | 667 | 672 | 667 | 672 | 21,000 | 3,360 |
| 2015-08-07 | 668 | 670 | 663 | 666 | 46,000 | 3,330 |
| 2015-08-06 | 673 | 677 | 663 | 668 | 37,000 | 3,340 |
| 2015-08-05 | 670 | 676 | 670 | 673 | 22,000 | 3,365 |
| 2015-08-04 | 675 | 680 | 668 | 672 | 30,000 | 3,360 |
| 2015-08-03 | 660 | 678 | 659 | 678 | 111,000 | 3,390 |
| 2015-07-31 | 638 | 657 | 638 | 654 | 74,000 | 3,270 |
| 2015-07-30 | 634 | 650 | 625 | 635 | 112,000 | 3,175 |
| 2015-07-29 | 621 | 638 | 615 | 634 | 116,000 | 3,170 |
| 2015-07-28 | 617 | 619 | 610 | 616 | 35,000 | 3,080 |
| 2015-07-27 | 622 | 622 | 614 | 617 | 23,000 | 3,085 |
| 2015-07-24 | 619 | 621 | 618 | 620 | 29,000 | 3,100 |
| 2015-07-23 | 618 | 620 | 618 | 619 | 8,000 | 3,095 |
| 2015-07-22 | 615 | 622 | 615 | 620 | 30,000 | 3,100 |
| 2015-07-21 | 609 | 615 | 601 | 613 | 22,000 | 3,065 |
| 2015-07-17 | 609 | 609 | 603 | 607 | 20,000 | 3,035 |
| 2015-07-16 | 598 | 609 | 598 | 609 | 43,000 | 3,045 |
| 2015-07-15 | 598 | 603 | 596 | 602 | 22,000 | 3,010 |
| 2015-07-14 | 602 | 604 | 594 | 598 | 29,000 | 2,990 |
| 2015-07-13 | 602 | 602 | 595 | 598 | 10,000 | 2,990 |
| 2015-07-10 | 601 | 608 | 592 | 592 | 48,000 | 2,960 |
| 2015-07-09 | 581 | 599 | 581 | 594 | 58,000 | 2,970 |
| 2015-07-08 | 595 | 597 | 585 | 585 | 39,000 | 2,925 |
| 2015-07-07 | 607 | 608 | 600 | 603 | 47,000 | 3,015 |
| 2015-07-06 | 590 | 606 | 590 | 593 | 48,000 | 2,965 |
| 2015-07-03 | 590 | 599 | 589 | 593 | 25,000 | 2,965 |
| 2015-07-02 | 584 | 596 | 583 | 596 | 36,000 | 2,980 |
| 2015-07-01 | 586 | 586 | 580 | 584 | 21,000 | 2,920 |
| 2015-06-30 | 586 | 588 | 584 | 586 | 30,000 | 2,930 |
| 2015-06-29 | 584 | 587 | 584 | 587 | 56,000 | 2,935 |
| 2015-06-26 | 586 | 587 | 582 | 587 | 10,000 | 2,935 |
| 2015-06-25 | 581 | 587 | 581 | 586 | 13,000 | 2,930 |
| 2015-06-24 | 579 | 589 | 579 | 589 | 28,000 | 2,945 |
| 2015-06-23 | 583 | 583 | 575 | 582 | 17,000 | 2,910 |
| 2015-06-22 | 578 | 580 | 578 | 580 | 6,000 | 2,900 |
| 2015-06-19 | 580 | 580 | 577 | 578 | 8,000 | 2,890 |
| 2015-06-18 | 578 | 578 | 574 | 574 | 16,000 | 2,870 |
| 2015-06-17 | 586 | 586 | 575 | 578 | 16,000 | 2,890 |
| 2015-06-16 | 586 | 586 | 580 | 582 | 11,000 | 2,910 |
| 2015-06-15 | 578 | 579 | 578 | 579 | 9,000 | 2,895 |
| 2015-06-12 | 576 | 578 | 575 | 578 | 48,000 | 2,890 |
| 2015-06-11 | 581 | 583 | 578 | 579 | 23,000 | 2,895 |
| 2015-06-10 | 581 | 583 | 581 | 581 | 14,000 | 2,905 |
| 2015-06-09 | 583 | 583 | 581 | 581 | 13,000 | 2,905 |
| 2015-06-08 | 585 | 585 | 584 | 584 | 7,000 | 2,920 |
| 2015-06-05 | 582 | 587 | 581 | 585 | 22,000 | 2,925 |
| 2015-06-04 | 585 | 586 | 581 | 581 | 11,000 | 2,905 |
| 2015-06-03 | 586 | 586 | 583 | 586 | 20,000 | 2,930 |
| 2015-06-02 | 593 | 593 | 585 | 586 | 13,000 | 2,930 |
| 2015-06-01 | 585 | 590 | 585 | 590 | 7,000 | 2,950 |
| 2015-05-29 | 589 | 590 | 585 | 589 | 12,000 | 2,945 |
| 2015-05-28 | 589 | 589 | 587 | 587 | 16,000 | 2,935 |
| 2015-05-27 | 591 | 593 | 585 | 589 | 13,000 | 2,945 |
| 2015-05-26 | 583 | 588 | 583 | 585 | 8,000 | 2,925 |
| 2015-05-25 | 588 | 594 | 584 | 591 | 18,000 | 2,955 |
| 2015-05-22 | 595 | 595 | 586 | 586 | 13,000 | 2,930 |
| 2015-05-21 | 589 | 603 | 589 | 603 | 80,000 | 3,015 |
| 2015-05-20 | 594 | 594 | 589 | 593 | 22,000 | 2,965 |
| 2015-05-19 | 587 | 591 | 586 | 590 | 25,000 | 2,950 |
| 2015-05-18 | 583 | 586 | 578 | 584 | 25,000 | 2,920 |
| 2015-05-15 | 574 | 581 | 574 | 581 | 39,000 | 2,905 |
| 2015-05-14 | 571 | 574 | 570 | 574 | 27,000 | 2,870 |
| 2015-05-13 | 568 | 575 | 568 | 571 | 13,000 | 2,855 |
| 2015-05-12 | 567 | 574 | 567 | 572 | 12,000 | 2,860 |
| 2015-05-11 | 574 | 574 | 566 | 570 | 11,000 | 2,850 |
| 2015-05-08 | 566 | 567 | 564 | 564 | 20,000 | 2,820 |
| 2015-05-07 | 571 | 572 | 566 | 566 | 17,000 | 2,830 |
| 2015-05-01 | 571 | 572 | 567 | 568 | 30,000 | 2,840 |
| 2015-04-30 | 586 | 590 | 571 | 572 | 30,000 | 2,860 |
| 2015-04-28 | 577 | 582 | 576 | 582 | 25,000 | 2,910 |
| 2015-04-27 | 576 | 580 | 572 | 580 | 22,000 | 2,900 |
| 2015-04-24 | 579 | 580 | 575 | 576 | 17,000 | 2,880 |
| 2015-04-23 | 583 | 583 | 576 | 579 | 16,000 | 2,895 |
| 2015-04-22 | 583 | 584 | 579 | 583 | 16,000 | 2,915 |
| 2015-04-21 | 579 | 581 | 576 | 579 | 27,000 | 2,895 |
| 2015-04-20 | 585 | 587 | 580 | 583 | 24,000 | 2,915 |
| 2015-04-17 | 589 | 590 | 585 | 585 | 17,000 | 2,925 |
| 2015-04-16 | 586 | 591 | 583 | 589 | 21,000 | 2,945 |
| 2015-04-15 | 585 | 588 | 585 | 586 | 19,000 | 2,930 |
| 2015-04-14 | 590 | 590 | 585 | 585 | 14,000 | 2,925 |
| 2015-04-13 | 592 | 593 | 588 | 588 | 7,000 | 2,940 |
| 2015-04-10 | 593 | 594 | 590 | 590 | 26,000 | 2,950 |
| 2015-04-09 | 586 | 592 | 584 | 587 | 16,000 | 2,935 |
| 2015-04-08 | 584 | 592 | 584 | 590 | 15,000 | 2,950 |
| 2015-04-07 | 587 | 588 | 575 | 583 | 23,000 | 2,915 |
| 2015-04-06 | 584 | 589 | 584 | 585 | 3,000 | 2,925 |
| 2015-04-03 | 592 | 592 | 585 | 591 | 18,000 | 2,955 |
| 2015-04-02 | 580 | 590 | 570 | 585 | 45,000 | 2,925 |
| 2015-04-01 | 583 | 584 | 580 | 581 | 36,000 | 2,905 |
| 2015-03-31 | 596 | 596 | 585 | 587 | 24,000 | 2,935 |
| 2015-03-30 | 600 | 600 | 592 | 595 | 40,000 | 2,975 |
| 2015-03-27 | 609 | 609 | 600 | 601 | 54,000 | 3,005 |
| 2015-03-26 | 620 | 622 | 612 | 615 | 80,000 | 3,075 |
| 2015-03-25 | 628 | 628 | 622 | 624 | 151,000 | 3,120 |
| 2015-03-24 | 612 | 628 | 611 | 627 | 144,000 | 3,135 |
| 2015-03-23 | 612 | 618 | 612 | 616 | 74,000 | 3,080 |
| 2015-03-20 | 615 | 615 | 611 | 612 | 28,000 | 3,060 |
| 2015-03-19 | 621 | 623 | 615 | 617 | 50,000 | 3,085 |
| 2015-03-18 | 620 | 621 | 619 | 621 | 17,000 | 3,105 |
| 2015-03-17 | 620 | 620 | 614 | 620 | 59,000 | 3,100 |
| 2015-03-16 | 613 | 615 | 613 | 615 | 16,000 | 3,075 |
| 2015-03-13 | 611 | 616 | 610 | 614 | 62,000 | 3,070 |
| 2015-03-12 | 615 | 617 | 613 | 616 | 17,000 | 3,080 |
| 2015-03-11 | 612 | 617 | 612 | 615 | 14,000 | 3,075 |
| 2015-03-10 | 616 | 617 | 610 | 616 | 26,000 | 3,080 |
| 2015-03-09 | 606 | 615 | 606 | 612 | 12,000 | 3,060 |
| 2015-03-06 | 612 | 614 | 609 | 609 | 10,000 | 3,045 |
| 2015-03-05 | 612 | 620 | 605 | 614 | 19,000 | 3,070 |
| 2015-03-04 | 602 | 608 | 599 | 607 | 6,000 | 3,035 |
| 2015-03-03 | 610 | 611 | 600 | 600 | 32,000 | 3,000 |
| 2015-03-02 | 609 | 609 | 609 | 609 | 12,000 | 3,045 |
| 2015-02-27 | 622 | 622 | 608 | 615 | 25,000 | 3,075 |
| 2015-02-26 | 608 | 619 | 603 | 617 | 38,000 | 3,085 |
| 2015-02-25 | 599 | 607 | 599 | 604 | 35,000 | 3,020 |
| 2015-02-24 | 603 | 610 | 595 | 595 | 53,000 | 2,975 |
| 2015-02-23 | 600 | 604 | 592 | 601 | 54,000 | 3,005 |
| 2015-02-20 | 600 | 600 | 598 | 598 | 25,000 | 2,990 |
| 2015-02-19 | 593 | 598 | 592 | 598 | 24,000 | 2,990 |
| 2015-02-18 | 593 | 595 | 593 | 593 | 18,000 | 2,965 |
| 2015-02-17 | 589 | 590 | 588 | 589 | 14,000 | 2,945 |
| 2015-02-16 | 586 | 589 | 575 | 586 | 28,000 | 2,930 |
| 2015-02-13 | 588 | 589 | 586 | 588 | 21,000 | 2,940 |
| 2015-02-12 | 587 | 590 | 585 | 585 | 16,000 | 2,925 |
| 2015-02-10 | 583 | 583 | 573 | 581 | 16,000 | 2,905 |
| 2015-02-09 | 589 | 595 | 589 | 591 | 17,000 | 2,955 |
| 2015-02-06 | 588 | 592 | 587 | 587 | 14,000 | 2,935 |
| 2015-02-05 | 587 | 589 | 582 | 587 | 17,000 | 2,935 |
| 2015-02-04 | 582 | 590 | 580 | 588 | 19,000 | 2,940 |
| 2015-02-03 | 583 | 586 | 572 | 575 | 18,000 | 2,875 |
| 2015-02-02 | 581 | 588 | 579 | 583 | 18,000 | 2,915 |
| 2015-01-30 | 590 | 590 | 590 | 590 | 17,000 | 2,950 |
| 2015-01-29 | 590 | 595 | 590 | 594 | 19,000 | 2,970 |
| 2015-01-28 | 576 | 595 | 574 | 594 | 37,000 | 2,970 |
| 2015-01-27 | 576 | 577 | 575 | 576 | 20,000 | 2,880 |
| 2015-01-26 | 569 | 571 | 568 | 571 | 8,000 | 2,855 |
| 2015-01-23 | 567 | 571 | 566 | 571 | 11,000 | 2,855 |
| 2015-01-22 | 571 | 571 | 563 | 563 | 25,000 | 2,815 |
| 2015-01-21 | 571 | 571 | 570 | 571 | 9,000 | 2,855 |
| 2015-01-20 | 568 | 572 | 568 | 572 | 11,000 | 2,860 |
| 2015-01-19 | 578 | 578 | 564 | 564 | 35,000 | 2,820 |
| 2015-01-16 | 570 | 575 | 569 | 574 | 12,000 | 2,870 |
| 2015-01-15 | 572 | 575 | 572 | 572 | 7,000 | 2,860 |
| 2015-01-14 | 573 | 576 | 568 | 568 | 10,000 | 2,840 |
| 2015-01-13 | 568 | 574 | 568 | 573 | 12,000 | 2,865 |
| 2015-01-09 | 575 | 578 | 575 | 578 | 14,000 | 2,890 |
| 2015-01-08 | 578 | 579 | 578 | 579 | 9,000 | 2,895 |
| 2015-01-07 | 570 | 571 | 568 | 571 | 20,000 | 2,855 |
| 2015-01-06 | 581 | 581 | 570 | 570 | 20,000 | 2,850 |
| 2015-01-05 | 580 | 587 | 579 | 582 | 9,000 | 2,910 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1984-11-27]1株→1.407株
