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