9081 神奈川中央交通(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	729	733	728	729	23,000	3,645
2016-12-29	722	726	721	725	22,000	3,625
2016-12-28	719	728	719	726	18,000	3,630
2016-12-27	720	721	714	719	29,000	3,595
2016-12-26	725	725	708	718	34,000	3,590
2016-12-22	734	734	722	725	34,000	3,625
2016-12-21	737	737	724	727	19,000	3,635
2016-12-20	737	742	729	733	77,000	3,665
2016-12-19	743	745	739	745	28,000	3,725
2016-12-16	752	752	738	744	34,000	3,720
2016-12-15	740	757	734	747	34,000	3,735
2016-12-14	756	756	729	735	51,000	3,675
2016-12-13	755	760	749	756	24,000	3,780
2016-12-12	749	757	748	755	17,000	3,775
2016-12-09	741	748	741	748	29,000	3,740
2016-12-08	742	747	739	747	59,000	3,735
2016-12-07	726	737	722	730	38,000	3,650
2016-12-06	717	722	717	720	38,000	3,600
2016-12-05	719	724	710	716	42,000	3,580
2016-12-02	726	731	722	724	54,000	3,620
2016-12-01	732	740	730	734	31,000	3,670
2016-11-30	734	743	728	730	56,000	3,650
2016-11-29	735	747	721	729	38,000	3,645
2016-11-28	729	747	715	746	51,000	3,730
2016-11-25	720	729	720	729	20,000	3,645
2016-11-24	736	736	725	725	19,000	3,625
2016-11-22	736	736	723	734	21,000	3,670
2016-11-21	731	736	727	735	25,000	3,675
2016-11-18	722	734	721	731	35,000	3,655
2016-11-17	716	723	715	722	43,000	3,610
2016-11-16	712	725	712	716	33,000	3,580
2016-11-15	737	737	709	710	87,000	3,550
2016-11-14	730	749	730	747	45,000	3,735
2016-11-11	723	728	719	727	39,000	3,635
2016-11-10	729	730	712	720	39,000	3,600
2016-11-09	737	741	714	714	43,000	3,570
2016-11-08	737	745	737	742	31,000	3,710
2016-11-07	745	745	729	743	51,000	3,715
2016-11-04	720	738	711	736	34,000	3,680
2016-11-02	749	753	713	728	50,000	3,640
2016-11-01	746	749	732	749	58,000	3,745
2016-10-31	767	767	749	749	52,000	3,745
2016-10-28	755	777	749	777	100,000	3,885
2016-10-27	737	754	736	752	96,000	3,760
2016-10-26	741	748	738	745	57,000	3,725
2016-10-25	720	745	717	744	133,000	3,720
2016-10-24	712	725	710	725	60,000	3,625
2016-10-21	723	723	716	716	17,000	3,580
2016-10-20	720	723	711	723	49,000	3,615
2016-10-19	709	719	709	717	47,000	3,585
2016-10-18	702	708	702	706	26,000	3,530
2016-10-17	704	705	691	702	22,000	3,510
2016-10-14	705	705	699	703	38,000	3,515
2016-10-13	701	706	700	703	17,000	3,515
2016-10-12	703	705	696	701	45,000	3,505
2016-10-11	704	704	694	700	13,000	3,500
2016-10-07	702	702	696	698	18,000	3,490
2016-10-06	699	705	696	702	41,000	3,510
2016-10-05	697	705	695	699	66,000	3,495
2016-10-04	706	706	698	700	52,000	3,500
2016-10-03	714	716	701	708	54,000	3,540
2016-09-30	715	717	707	714	130,000	3,570
2016-09-29	724	732	715	730	53,000	3,650
2016-09-28	731	736	723	732	160,000	3,660
2016-09-27	730	735	720	735	136,000	3,675
2016-09-26	742	742	729	735	81,000	3,675
2016-09-23	730	743	726	742	112,000	3,710
2016-09-21	707	734	702	731	198,000	3,655
2016-09-20	705	710	696	707	68,000	3,535
2016-09-16	719	720	697	707	521,000	3,535
2016-09-15	718	725	713	719	69,000	3,595
2016-09-14	710	720	703	719	85,000	3,595
2016-09-13	700	718	700	713	60,000	3,565
2016-09-12	701	710	696	700	76,000	3,500
2016-09-09	705	714	700	712	142,000	3,560
2016-09-08	696	701	693	700	61,000	3,500
2016-09-07	685	698	685	696	97,000	3,480
2016-09-06	685	696	681	694	42,000	3,470
2016-09-05	692	695	680	686	54,000	3,430
2016-09-02	673	691	673	689	104,000	3,445
2016-09-01	651	682	651	682	150,000	3,410
2016-08-31	650	653	648	649	21,000	3,245
2016-08-30	649	655	640	650	90,000	3,250
2016-08-29	653	660	643	658	83,000	3,290
2016-08-26	628	646	628	643	52,000	3,215
2016-08-25	620	639	620	638	48,000	3,190
2016-08-24	613	620	613	620	14,000	3,100
2016-08-23	612	617	612	617	14,000	3,085
2016-08-22	612	616	607	616	23,000	3,080
2016-08-19	612	614	612	613	13,000	3,065
2016-08-18	609	615	609	613	22,000	3,065
2016-08-17	613	622	613	618	28,000	3,090
2016-08-16	620	622	615	619	28,000	3,095
2016-08-15	626	632	618	619	18,000	3,095
2016-08-12	624	627	622	627	11,000	3,135
2016-08-10	622	627	619	619	16,000	3,095
2016-08-09	626	634	618	627	36,000	3,135
2016-08-08	617	626	617	624	13,000	3,120
2016-08-05	617	627	614	615	18,000	3,075
2016-08-04	613	620	613	618	23,000	3,090
2016-08-03	611	624	611	614	19,000	3,070
2016-08-02	621	628	620	621	10,000	3,105
2016-08-01	607	636	607	631	19,000	3,155
2016-07-29	603	620	602	617	31,000	3,085
2016-07-28	624	630	618	630	33,000	3,150
2016-07-27	631	635	629	634	44,000	3,170
2016-07-26	630	630	627	628	25,000	3,140
2016-07-25	623	634	623	627	27,000	3,135
2016-07-22	615	622	607	622	9,000	3,110
2016-07-21	620	624	615	616	23,000	3,080
2016-07-20	612	618	610	616	23,000	3,080
2016-07-19	603	612	603	612	33,000	3,060
2016-07-15	600	606	596	604	22,000	3,020
2016-07-14	600	609	600	606	20,000	3,030
2016-07-13	605	611	600	604	23,000	3,020
2016-07-12	612	612	602	609	20,000	3,045
2016-07-11	603	606	603	606	14,000	3,030
2016-07-08	596	599	588	589	17,000	2,945
2016-07-07	599	602	595	602	31,000	3,010
2016-07-06	596	596	588	591	16,000	2,955
2016-07-05	600	600	588	596	30,000	2,980
2016-07-04	593	598	592	598	11,000	2,990
2016-07-01	590	600	585	590	31,000	2,950
2016-06-30	588	594	580	580	34,000	2,900
2016-06-29	603	610	586	588	53,000	2,940
2016-06-28	598	606	593	593	40,000	2,965
2016-06-27	589	598	589	598	21,000	2,990
2016-06-24	612	612	579	581	55,000	2,905
2016-06-23	611	612	601	609	36,000	3,045
2016-06-22	606	607	599	604	16,000	3,020
2016-06-21	595	607	595	603	22,000	3,015
2016-06-20	587	604	587	603	25,000	3,015
2016-06-17	600	604	589	589	21,000	2,945
2016-06-16	594	594	586	588	18,000	2,940
2016-06-15	592	601	592	598	24,000	2,990
2016-06-14	602	607	590	593	39,000	2,965
2016-06-13	599	602	596	597	24,000	2,985
2016-06-10	618	618	602	609	88,000	3,045
2016-06-09	598	604	598	600	19,000	3,000
2016-06-08	602	603	598	598	16,000	2,990
2016-06-07	605	605	597	597	16,000	2,985
2016-06-06	595	609	593	609	27,000	3,045
2016-06-03	603	608	597	605	36,000	3,025
2016-06-02	613	613	588	596	46,000	2,980
2016-06-01	624	624	611	611	13,000	3,055
2016-05-31	630	631	621	624	32,000	3,120
2016-05-30	633	634	623	630	32,000	3,150
2016-05-27	618	625	617	624	32,000	3,120
2016-05-26	610	618	610	618	34,000	3,090
2016-05-25	606	609	603	603	19,000	3,015
2016-05-24	602	607	602	606	28,000	3,030
2016-05-23	606	606	601	602	32,000	3,010
2016-05-20	592	610	592	608	60,000	3,040
2016-05-19	592	595	587	592	39,000	2,960
2016-05-18	582	594	582	592	35,000	2,960
2016-05-17	583	587	582	586	26,000	2,930
2016-05-16	579	584	579	582	81,000	2,910
2016-05-13	578	583	575	579	60,000	2,895
2016-05-12	576	579	575	578	38,000	2,890
2016-05-11	590	590	574	577	22,000	2,885
2016-05-10	572	591	572	582	72,000	2,910
2016-05-09	575	576	572	572	29,000	2,860
2016-05-06	600	600	566	574	77,000	2,870
2016-05-02	600	601	589	590	132,000	2,950
2016-04-28	641	646	602	603	237,000	3,015
2016-04-27	643	650	640	645	78,000	3,225
2016-04-26	644	646	641	646	39,000	3,230
2016-04-25	648	648	643	648	52,000	3,240
2016-04-22	653	658	637	652	131,000	3,260
2016-04-21	648	660	648	655	22,000	3,275
2016-04-20	650	653	646	648	54,000	3,240
2016-04-19	654	658	651	655	27,000	3,275
2016-04-18	658	658	651	651	66,000	3,255
2016-04-15	668	668	655	660	104,000	3,300
2016-04-14	662	666	659	666	56,000	3,330
2016-04-13	650	665	650	659	151,000	3,295
2016-04-12	659	659	647	648	53,000	3,240
2016-04-11	647	651	647	649	20,000	3,245
2016-04-08	646	664	641	643	180,000	3,215
2016-04-07	654	659	647	650	57,000	3,250
2016-04-06	663	663	653	656	36,000	3,280
2016-04-05	689	689	661	661	65,000	3,305
2016-04-04	669	685	665	679	87,000	3,395
2016-04-01	672	678	669	670	59,000	3,350
2016-03-31	702	702	671	671	97,000	3,355
2016-03-30	697	707	694	705	78,000	3,525
2016-03-29	705	705	693	700	49,000	3,500
2016-03-28	707	710	699	710	155,000	3,550
2016-03-25	699	705	699	705	59,000	3,525
2016-03-24	705	706	695	702	93,000	3,510
2016-03-23	702	702	698	701	77,000	3,505
2016-03-22	699	702	691	700	52,000	3,500
2016-03-18	698	698	682	682	29,000	3,410
2016-03-17	701	701	694	699	57,000	3,495
2016-03-16	704	704	693	695	33,000	3,475
2016-03-15	699	706	697	700	70,000	3,500
2016-03-14	708	708	695	695	55,000	3,475
2016-03-11	698	703	688	699	66,000	3,495
2016-03-10	660	703	659	700	130,000	3,500
2016-03-09	653	653	643	643	34,000	3,215
2016-03-08	654	654	647	650	86,000	3,250
2016-03-07	670	670	657	659	100,000	3,295
2016-03-04	682	685	671	673	51,000	3,365
2016-03-03	689	689	681	681	23,000	3,405
2016-03-02	676	686	676	686	23,000	3,430
2016-03-01	682	686	673	674	40,000	3,370
2016-02-29	702	702	681	681	30,000	3,405
2016-02-26	703	705	686	702	72,000	3,510
2016-02-25	698	711	698	708	32,000	3,540
2016-02-24	692	696	684	695	37,000	3,475
2016-02-23	690	694	679	693	23,000	3,465
2016-02-22	667	687	667	685	87,000	3,425
2016-02-19	672	674	670	674	12,000	3,370
2016-02-18	671	678	665	672	21,000	3,360
2016-02-17	677	677	665	668	24,000	3,340
2016-02-16	672	684	666	668	57,000	3,340
2016-02-15	680	682	669	681	33,000	3,405
2016-02-12	667	667	650	650	53,000	3,250
2016-02-10	695	695	670	670	42,000	3,350
2016-02-09	699	709	674	685	38,000	3,425
2016-02-08	709	716	701	716	20,000	3,580
2016-02-05	709	710	701	707	27,000	3,535
2016-02-04	721	728	718	720	15,000	3,600
2016-02-03	725	730	718	730	13,000	3,650
2016-02-02	740	740	738	740	21,000	3,700
2016-02-01	730	742	730	742	56,000	3,710
2016-01-29	717	727	711	727	37,000	3,635
2016-01-28	725	725	717	717	43,000	3,585
2016-01-27	713	723	712	723	42,000	3,615
2016-01-26	700	716	700	713	36,000	3,565
2016-01-25	698	709	695	708	48,000	3,540
2016-01-22	697	700	694	700	31,000	3,500
2016-01-21	697	699	687	687	41,000	3,435
2016-01-20	701	708	697	698	68,000	3,490
2016-01-19	693	700	693	700	31,000	3,500
2016-01-18	681	695	681	691	26,000	3,455
2016-01-15	680	692	678	691	47,000	3,455
2016-01-14	681	693	680	680	41,000	3,400
2016-01-13	685	688	678	682	47,000	3,410
2016-01-12	688	692	682	682	33,000	3,410
2016-01-08	692	703	686	692	57,000	3,460
2016-01-07	699	699	680	692	43,000	3,460
2016-01-06	705	708	699	702	32,000	3,510
2016-01-05	710	717	705	705	31,000	3,525
2016-01-04	722	722	711	711	16,000	3,555

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