9081 神奈川中央交通(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 3,675 | 3,675 | 3,650 | 3,650 | 1,000 | 3,650 |
| 2017-12-28 | 3,670 | 3,680 | 3,665 | 3,675 | 2,300 | 3,675 |
| 2017-12-27 | 3,660 | 3,665 | 3,660 | 3,660 | 1,700 | 3,660 |
| 2017-12-26 | 3,655 | 3,655 | 3,645 | 3,645 | 1,700 | 3,645 |
| 2017-12-25 | 3,640 | 3,650 | 3,640 | 3,650 | 1,300 | 3,650 |
| 2017-12-22 | 3,650 | 3,660 | 3,630 | 3,640 | 4,100 | 3,640 |
| 2017-12-21 | 3,635 | 3,655 | 3,635 | 3,650 | 2,600 | 3,650 |
| 2017-12-20 | 3,640 | 3,650 | 3,640 | 3,640 | 2,200 | 3,640 |
| 2017-12-19 | 3,665 | 3,665 | 3,640 | 3,640 | 2,100 | 3,640 |
| 2017-12-18 | 3,655 | 3,675 | 3,630 | 3,655 | 7,600 | 3,655 |
| 2017-12-15 | 3,660 | 3,695 | 3,620 | 3,620 | 15,200 | 3,620 |
| 2017-12-14 | 3,670 | 3,680 | 3,640 | 3,675 | 3,200 | 3,675 |
| 2017-12-13 | 3,670 | 3,680 | 3,650 | 3,655 | 3,300 | 3,655 |
| 2017-12-12 | 3,675 | 3,695 | 3,655 | 3,665 | 2,600 | 3,665 |
| 2017-12-11 | 3,690 | 3,700 | 3,665 | 3,675 | 2,200 | 3,675 |
| 2017-12-08 | 3,635 | 3,690 | 3,635 | 3,690 | 7,000 | 3,690 |
| 2017-12-07 | 3,640 | 3,680 | 3,640 | 3,655 | 4,300 | 3,655 |
| 2017-12-06 | 3,650 | 3,670 | 3,625 | 3,635 | 5,200 | 3,635 |
| 2017-12-05 | 3,630 | 3,680 | 3,615 | 3,645 | 3,500 | 3,645 |
| 2017-12-04 | 3,630 | 3,650 | 3,600 | 3,630 | 5,000 | 3,630 |
| 2017-12-01 | 3,620 | 3,655 | 3,620 | 3,635 | 3,300 | 3,635 |
| 2017-11-30 | 3,620 | 3,635 | 3,610 | 3,620 | 3,100 | 3,620 |
| 2017-11-29 | 3,620 | 3,620 | 3,605 | 3,615 | 1,200 | 3,615 |
| 2017-11-28 | 3,635 | 3,635 | 3,600 | 3,600 | 4,600 | 3,600 |
| 2017-11-27 | 3,615 | 3,640 | 3,615 | 3,635 | 3,300 | 3,635 |
| 2017-11-24 | 3,625 | 3,630 | 3,615 | 3,615 | 2,400 | 3,615 |
| 2017-11-22 | 3,625 | 3,625 | 3,605 | 3,610 | 4,000 | 3,610 |
| 2017-11-21 | 3,610 | 3,625 | 3,600 | 3,625 | 3,800 | 3,625 |
| 2017-11-20 | 3,620 | 3,640 | 3,595 | 3,605 | 8,400 | 3,605 |
| 2017-11-17 | 3,690 | 3,690 | 3,620 | 3,630 | 4,300 | 3,630 |
| 2017-11-16 | 3,660 | 3,690 | 3,660 | 3,675 | 3,300 | 3,675 |
| 2017-11-15 | 3,690 | 3,690 | 3,640 | 3,650 | 9,400 | 3,650 |
| 2017-11-13 | 3,740 | 3,740 | 3,715 | 3,725 | 4,200 | 3,725 |
| 2017-11-10 | 3,735 | 3,775 | 3,735 | 3,760 | 3,500 | 3,760 |
| 2017-11-09 | 3,770 | 3,795 | 3,755 | 3,780 | 5,200 | 3,780 |
| 2017-11-08 | 3,755 | 3,770 | 3,740 | 3,770 | 2,000 | 3,770 |
| 2017-11-07 | 3,755 | 3,770 | 3,730 | 3,760 | 4,100 | 3,760 |
| 2017-11-06 | 3,770 | 3,785 | 3,755 | 3,760 | 2,700 | 3,760 |
| 2017-11-02 | 3,770 | 3,770 | 3,750 | 3,770 | 1,900 | 3,770 |
| 2017-11-01 | 3,775 | 3,790 | 3,745 | 3,780 | 4,600 | 3,780 |
| 2017-10-31 | 3,750 | 3,780 | 3,725 | 3,770 | 7,200 | 3,770 |
| 2017-10-30 | 3,805 | 3,815 | 3,755 | 3,790 | 10,300 | 3,790 |
| 2017-10-27 | 3,780 | 3,830 | 3,770 | 3,830 | 3,900 | 3,830 |
| 2017-10-26 | 3,800 | 3,825 | 3,770 | 3,780 | 4,900 | 3,780 |
| 2017-10-25 | 3,835 | 3,835 | 3,790 | 3,790 | 3,600 | 3,790 |
| 2017-10-24 | 3,760 | 3,825 | 3,760 | 3,825 | 10,500 | 3,825 |
| 2017-10-23 | 3,755 | 3,770 | 3,750 | 3,770 | 3,100 | 3,770 |
| 2017-10-20 | 3,700 | 3,775 | 3,690 | 3,755 | 5,900 | 3,755 |
| 2017-10-19 | 3,730 | 3,875 | 3,720 | 3,735 | 15,400 | 3,735 |
| 2017-10-18 | 3,730 | 3,750 | 3,705 | 3,750 | 5,000 | 3,750 |
| 2017-10-17 | 3,690 | 3,750 | 3,680 | 3,750 | 9,700 | 3,750 |
| 2017-10-16 | 3,630 | 3,675 | 3,630 | 3,670 | 10,000 | 3,670 |
| 2017-10-13 | 3,670 | 3,680 | 3,640 | 3,645 | 8,400 | 3,645 |
| 2017-10-12 | 3,645 | 3,675 | 3,645 | 3,665 | 5,300 | 3,665 |
| 2017-10-11 | 3,655 | 3,655 | 3,640 | 3,645 | 2,400 | 3,645 |
| 2017-10-10 | 3,620 | 3,640 | 3,605 | 3,640 | 2,500 | 3,640 |
| 2017-10-06 | 3,620 | 3,620 | 3,610 | 3,620 | 1,600 | 3,620 |
| 2017-10-05 | 3,615 | 3,625 | 3,610 | 3,620 | 3,100 | 3,620 |
| 2017-10-04 | 3,645 | 3,665 | 3,505 | 3,615 | 7,800 | 3,615 |
| 2017-10-03 | 3,655 | 3,675 | 3,625 | 3,630 | 7,400 | 3,630 |
| 2017-10-02 | 3,635 | 3,680 | 3,575 | 3,655 | 8,300 | 3,655 |
| 2017-09-29 | 3,695 | 3,695 | 3,635 | 3,645 | 3,800 | 3,645 |
| 2017-09-28 | 3,665 | 3,695 | 3,625 | 3,695 | 12,300 | 3,695 |
| 2017-09-27 | 3,720 | 3,720 | 3,615 | 3,630 | 28,800 | 3,630 |
| 2017-09-26 | 740 | 753 | 740 | 750 | 285,000 | 3,750 |
| 2017-09-25 | 738 | 742 | 738 | 739 | 128,000 | 3,695 |
| 2017-09-22 | 737 | 740 | 737 | 738 | 121,000 | 3,690 |
| 2017-09-21 | 737 | 739 | 733 | 737 | 125,000 | 3,685 |
| 2017-09-20 | 730 | 737 | 730 | 737 | 47,000 | 3,685 |
| 2017-09-19 | 729 | 734 | 728 | 733 | 32,000 | 3,665 |
| 2017-09-15 | 723 | 732 | 719 | 732 | 84,000 | 3,660 |
| 2017-09-14 | 724 | 724 | 721 | 723 | 35,000 | 3,615 |
| 2017-09-13 | 725 | 729 | 723 | 725 | 17,000 | 3,625 |
| 2017-09-12 | 725 | 729 | 723 | 723 | 34,000 | 3,615 |
| 2017-09-11 | 723 | 726 | 722 | 725 | 22,000 | 3,625 |
| 2017-09-08 | 727 | 727 | 723 | 723 | 43,000 | 3,615 |
| 2017-09-07 | 728 | 728 | 723 | 727 | 15,000 | 3,635 |
| 2017-09-06 | 725 | 729 | 725 | 728 | 9,000 | 3,640 |
| 2017-09-05 | 730 | 730 | 723 | 723 | 19,000 | 3,615 |
| 2017-09-04 | 729 | 730 | 726 | 727 | 21,000 | 3,635 |
| 2017-09-01 | 730 | 733 | 730 | 733 | 13,000 | 3,665 |
| 2017-08-31 | 733 | 735 | 703 | 725 | 39,000 | 3,625 |
| 2017-08-30 | 730 | 731 | 728 | 731 | 13,000 | 3,655 |
| 2017-08-29 | 726 | 729 | 725 | 726 | 15,000 | 3,630 |
| 2017-08-28 | 732 | 732 | 725 | 726 | 18,000 | 3,630 |
| 2017-08-25 | 733 | 733 | 730 | 732 | 9,000 | 3,660 |
| 2017-08-24 | 732 | 733 | 731 | 731 | 10,000 | 3,655 |
| 2017-08-23 | 728 | 733 | 728 | 733 | 13,000 | 3,665 |
| 2017-08-22 | 728 | 732 | 727 | 727 | 20,000 | 3,635 |
| 2017-08-21 | 723 | 728 | 723 | 728 | 6,000 | 3,640 |
| 2017-08-18 | 728 | 729 | 724 | 726 | 10,000 | 3,630 |
| 2017-08-17 | 727 | 730 | 727 | 728 | 12,000 | 3,640 |
| 2017-08-16 | 729 | 733 | 729 | 731 | 8,000 | 3,655 |
| 2017-08-15 | 730 | 736 | 729 | 729 | 26,000 | 3,645 |
| 2017-08-14 | 723 | 724 | 720 | 723 | 11,000 | 3,615 |
| 2017-08-10 | 728 | 728 | 716 | 724 | 17,000 | 3,620 |
| 2017-08-09 | 726 | 726 | 725 | 726 | 5,000 | 3,630 |
| 2017-08-08 | 727 | 730 | 726 | 730 | 14,000 | 3,650 |
| 2017-08-07 | 727 | 730 | 727 | 730 | 6,000 | 3,650 |
| 2017-08-04 | 728 | 728 | 728 | 728 | 2,000 | 3,640 |
| 2017-08-03 | 728 | 728 | 727 | 728 | 8,000 | 3,640 |
| 2017-08-02 | 726 | 726 | 725 | 725 | 2,000 | 3,625 |
| 2017-08-01 | 730 | 730 | 728 | 728 | 5,000 | 3,640 |
| 2017-07-31 | 725 | 729 | 725 | 728 | 13,000 | 3,640 |
| 2017-07-28 | 723 | 723 | 698 | 720 | 70,000 | 3,600 |
| 2017-07-27 | 727 | 730 | 727 | 730 | 11,000 | 3,650 |
| 2017-07-26 | 727 | 727 | 727 | 727 | 3,000 | 3,635 |
| 2017-07-25 | 725 | 728 | 724 | 725 | 10,000 | 3,625 |
| 2017-07-24 | 726 | 729 | 726 | 728 | 11,000 | 3,640 |
| 2017-07-21 | 726 | 730 | 726 | 730 | 6,000 | 3,650 |
| 2017-07-20 | 728 | 732 | 723 | 726 | 24,000 | 3,630 |
| 2017-07-19 | 730 | 732 | 727 | 728 | 24,000 | 3,640 |
| 2017-07-18 | 735 | 735 | 727 | 728 | 25,000 | 3,640 |
| 2017-07-14 | 731 | 734 | 731 | 734 | 9,000 | 3,670 |
| 2017-07-13 | 732 | 736 | 731 | 736 | 11,000 | 3,680 |
| 2017-07-12 | 736 | 736 | 732 | 732 | 7,000 | 3,660 |
| 2017-07-11 | 733 | 737 | 733 | 735 | 9,000 | 3,675 |
| 2017-07-10 | 734 | 738 | 732 | 732 | 13,000 | 3,660 |
| 2017-07-07 | 735 | 737 | 729 | 734 | 21,000 | 3,670 |
| 2017-07-06 | 739 | 739 | 735 | 735 | 24,000 | 3,675 |
| 2017-07-05 | 732 | 736 | 730 | 731 | 12,000 | 3,655 |
| 2017-07-04 | 738 | 740 | 733 | 733 | 13,000 | 3,665 |
| 2017-07-03 | 735 | 739 | 735 | 738 | 19,000 | 3,690 |
| 2017-06-30 | 730 | 734 | 730 | 734 | 11,000 | 3,670 |
| 2017-06-29 | 728 | 731 | 728 | 731 | 10,000 | 3,655 |
| 2017-06-28 | 731 | 731 | 729 | 729 | 11,000 | 3,645 |
| 2017-06-27 | 730 | 735 | 728 | 732 | 15,000 | 3,660 |
| 2017-06-26 | 728 | 731 | 728 | 729 | 8,000 | 3,645 |
| 2017-06-23 | 729 | 732 | 729 | 730 | 7,000 | 3,650 |
| 2017-06-22 | 734 | 734 | 731 | 731 | 11,000 | 3,655 |
| 2017-06-21 | 733 | 739 | 730 | 732 | 21,000 | 3,660 |
| 2017-06-20 | 731 | 735 | 731 | 733 | 26,000 | 3,665 |
| 2017-06-19 | 733 | 734 | 730 | 732 | 27,000 | 3,660 |
| 2017-06-16 | 730 | 735 | 729 | 733 | 21,000 | 3,665 |
| 2017-06-15 | 728 | 733 | 728 | 730 | 12,000 | 3,650 |
| 2017-06-14 | 730 | 734 | 730 | 732 | 13,000 | 3,660 |
| 2017-06-13 | 724 | 734 | 724 | 730 | 17,000 | 3,650 |
| 2017-06-12 | 724 | 727 | 723 | 725 | 10,000 | 3,625 |
| 2017-06-09 | 725 | 730 | 725 | 728 | 36,000 | 3,640 |
| 2017-06-08 | 733 | 733 | 730 | 730 | 7,000 | 3,650 |
| 2017-06-07 | 731 | 731 | 729 | 731 | 8,000 | 3,655 |
| 2017-06-06 | 735 | 735 | 731 | 731 | 6,000 | 3,655 |
| 2017-06-05 | 735 | 736 | 733 | 733 | 9,000 | 3,665 |
| 2017-06-02 | 728 | 740 | 727 | 734 | 46,000 | 3,670 |
| 2017-06-01 | 732 | 732 | 725 | 728 | 17,000 | 3,640 |
| 2017-05-31 | 729 | 732 | 727 | 728 | 15,000 | 3,640 |
| 2017-05-30 | 730 | 733 | 727 | 729 | 21,000 | 3,645 |
| 2017-05-29 | 735 | 736 | 730 | 730 | 29,000 | 3,650 |
| 2017-05-26 | 732 | 734 | 730 | 732 | 8,000 | 3,660 |
| 2017-05-25 | 731 | 735 | 731 | 734 | 19,000 | 3,670 |
| 2017-05-24 | 731 | 735 | 731 | 733 | 14,000 | 3,665 |
| 2017-05-23 | 727 | 730 | 727 | 730 | 15,000 | 3,650 |
| 2017-05-22 | 724 | 728 | 721 | 727 | 36,000 | 3,635 |
| 2017-05-19 | 725 | 727 | 724 | 726 | 34,000 | 3,630 |
| 2017-05-18 | 717 | 722 | 717 | 722 | 42,000 | 3,610 |
| 2017-05-17 | 725 | 725 | 721 | 722 | 9,000 | 3,610 |
| 2017-05-16 | 723 | 725 | 723 | 724 | 16,000 | 3,620 |
| 2017-05-15 | 720 | 726 | 720 | 723 | 16,000 | 3,615 |
| 2017-05-12 | 725 | 725 | 717 | 723 | 22,000 | 3,615 |
| 2017-05-11 | 725 | 726 | 723 | 726 | 14,000 | 3,630 |
| 2017-05-10 | 721 | 722 | 720 | 722 | 12,000 | 3,610 |
| 2017-05-09 | 722 | 726 | 720 | 726 | 26,000 | 3,630 |
| 2017-05-08 | 723 | 726 | 723 | 726 | 31,000 | 3,630 |
| 2017-05-02 | 724 | 724 | 717 | 719 | 23,000 | 3,595 |
| 2017-05-01 | 714 | 724 | 713 | 721 | 35,000 | 3,605 |
| 2017-04-28 | 715 | 720 | 701 | 714 | 39,000 | 3,570 |
| 2017-04-27 | 717 | 718 | 708 | 708 | 34,000 | 3,540 |
| 2017-04-26 | 707 | 717 | 707 | 717 | 40,000 | 3,585 |
| 2017-04-25 | 702 | 707 | 698 | 706 | 31,000 | 3,530 |
| 2017-04-24 | 705 | 705 | 698 | 703 | 7,000 | 3,515 |
| 2017-04-21 | 694 | 702 | 694 | 699 | 11,000 | 3,495 |
| 2017-04-20 | 689 | 696 | 689 | 694 | 21,000 | 3,470 |
| 2017-04-19 | 703 | 703 | 699 | 699 | 14,000 | 3,495 |
| 2017-04-18 | 703 | 707 | 703 | 703 | 15,000 | 3,515 |
| 2017-04-17 | 697 | 702 | 697 | 702 | 9,000 | 3,510 |
| 2017-04-14 | 700 | 701 | 697 | 699 | 16,000 | 3,495 |
| 2017-04-13 | 703 | 704 | 695 | 699 | 16,000 | 3,495 |
| 2017-04-12 | 695 | 715 | 685 | 710 | 32,000 | 3,550 |
| 2017-04-11 | 699 | 699 | 694 | 695 | 13,000 | 3,475 |
| 2017-04-10 | 695 | 702 | 695 | 699 | 14,000 | 3,495 |
| 2017-04-07 | 698 | 702 | 691 | 692 | 30,000 | 3,460 |
| 2017-04-06 | 700 | 701 | 687 | 699 | 36,000 | 3,495 |
| 2017-04-05 | 704 | 706 | 701 | 701 | 12,000 | 3,505 |
| 2017-04-04 | 708 | 710 | 703 | 706 | 20,000 | 3,530 |
| 2017-04-03 | 711 | 713 | 707 | 708 | 22,000 | 3,540 |
| 2017-03-31 | 729 | 729 | 711 | 711 | 24,000 | 3,555 |
| 2017-03-30 | 724 | 726 | 717 | 726 | 18,000 | 3,630 |
| 2017-03-29 | 734 | 734 | 714 | 732 | 44,000 | 3,660 |
| 2017-03-28 | 736 | 743 | 735 | 737 | 235,000 | 3,685 |
| 2017-03-27 | 735 | 737 | 727 | 736 | 108,000 | 3,680 |
| 2017-03-24 | 736 | 739 | 735 | 736 | 26,000 | 3,680 |
| 2017-03-23 | 741 | 743 | 734 | 737 | 115,000 | 3,685 |
| 2017-03-22 | 745 | 746 | 741 | 742 | 31,000 | 3,710 |
| 2017-03-21 | 748 | 751 | 748 | 750 | 19,000 | 3,750 |
| 2017-03-17 | 740 | 748 | 740 | 748 | 26,000 | 3,740 |
| 2017-03-16 | 739 | 743 | 739 | 741 | 37,000 | 3,705 |
| 2017-03-15 | 736 | 740 | 736 | 739 | 30,000 | 3,695 |
| 2017-03-14 | 729 | 745 | 727 | 736 | 71,000 | 3,680 |
| 2017-03-13 | 729 | 732 | 729 | 729 | 18,000 | 3,645 |
| 2017-03-10 | 731 | 731 | 728 | 729 | 37,000 | 3,645 |
| 2017-03-09 | 730 | 732 | 726 | 731 | 24,000 | 3,655 |
| 2017-03-08 | 727 | 727 | 723 | 726 | 15,000 | 3,630 |
| 2017-03-07 | 725 | 729 | 725 | 727 | 24,000 | 3,635 |
| 2017-03-06 | 723 | 725 | 723 | 724 | 14,000 | 3,620 |
| 2017-03-03 | 730 | 730 | 725 | 726 | 15,000 | 3,630 |
| 2017-03-02 | 726 | 730 | 726 | 729 | 14,000 | 3,645 |
| 2017-03-01 | 732 | 732 | 723 | 724 | 23,000 | 3,620 |
| 2017-02-28 | 723 | 734 | 722 | 732 | 41,000 | 3,660 |
| 2017-02-27 | 725 | 725 | 719 | 725 | 33,000 | 3,625 |
| 2017-02-24 | 723 | 725 | 722 | 725 | 23,000 | 3,625 |
| 2017-02-23 | 720 | 729 | 720 | 726 | 20,000 | 3,630 |
| 2017-02-22 | 724 | 724 | 719 | 719 | 11,000 | 3,595 |
| 2017-02-21 | 720 | 726 | 720 | 724 | 13,000 | 3,620 |
| 2017-02-20 | 718 | 727 | 718 | 722 | 9,000 | 3,610 |
| 2017-02-17 | 718 | 726 | 718 | 723 | 20,000 | 3,615 |
| 2017-02-16 | 719 | 719 | 716 | 719 | 18,000 | 3,595 |
| 2017-02-15 | 721 | 724 | 718 | 721 | 21,000 | 3,605 |
| 2017-02-14 | 725 | 725 | 717 | 717 | 12,000 | 3,585 |
| 2017-02-13 | 716 | 723 | 716 | 719 | 23,000 | 3,595 |
| 2017-02-10 | 711 | 720 | 711 | 714 | 26,000 | 3,570 |
| 2017-02-09 | 712 | 715 | 704 | 706 | 29,000 | 3,530 |
| 2017-02-08 | 720 | 720 | 714 | 714 | 9,000 | 3,570 |
| 2017-02-07 | 718 | 722 | 714 | 715 | 26,000 | 3,575 |
| 2017-02-06 | 725 | 725 | 720 | 720 | 28,000 | 3,600 |
| 2017-02-03 | 727 | 728 | 724 | 724 | 14,000 | 3,620 |
| 2017-02-02 | 734 | 739 | 721 | 727 | 35,000 | 3,635 |
| 2017-02-01 | 726 | 733 | 726 | 730 | 15,000 | 3,650 |
| 2017-01-31 | 734 | 736 | 726 | 728 | 24,000 | 3,640 |
| 2017-01-30 | 730 | 736 | 730 | 734 | 29,000 | 3,670 |
| 2017-01-27 | 733 | 734 | 730 | 734 | 16,000 | 3,670 |
| 2017-01-26 | 736 | 736 | 726 | 732 | 24,000 | 3,660 |
| 2017-01-25 | 727 | 730 | 726 | 727 | 12,000 | 3,635 |
| 2017-01-24 | 724 | 729 | 724 | 727 | 20,000 | 3,635 |
| 2017-01-23 | 724 | 726 | 724 | 724 | 8,000 | 3,620 |
| 2017-01-20 | 724 | 739 | 724 | 726 | 26,000 | 3,630 |
| 2017-01-19 | 727 | 727 | 722 | 724 | 18,000 | 3,620 |
| 2017-01-18 | 729 | 729 | 724 | 725 | 11,000 | 3,625 |
| 2017-01-17 | 722 | 727 | 722 | 724 | 21,000 | 3,620 |
| 2017-01-16 | 732 | 732 | 723 | 729 | 14,000 | 3,645 |
| 2017-01-13 | 725 | 733 | 725 | 729 | 24,000 | 3,645 |
| 2017-01-12 | 734 | 734 | 725 | 726 | 19,000 | 3,630 |
| 2017-01-11 | 737 | 737 | 731 | 731 | 22,000 | 3,655 |
| 2017-01-10 | 722 | 738 | 722 | 729 | 33,000 | 3,645 |
| 2017-01-06 | 719 | 730 | 719 | 724 | 102,000 | 3,620 |
| 2017-01-05 | 727 | 736 | 722 | 724 | 38,000 | 3,620 |
| 2017-01-04 | 715 | 730 | 715 | 728 | 104,000 | 3,640 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1984-11-27]1株→1.407株