9081 神奈川中央交通(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-303,9654,0003,9603,9752,5003,975
2020-12-293,9754,0203,9754,0205,4004,020
2020-12-283,9253,9653,9253,9654,4003,965
2020-12-253,9453,9453,9253,9408003,940
2020-12-243,9203,9403,9053,9401,5003,940
2020-12-233,9103,9253,8803,9203,5003,920
2020-12-223,9503,9853,9153,9454,6003,945
2020-12-213,9504,0003,9354,0003,7004,000
2020-12-184,0554,0553,9253,9256,0003,925
2020-12-174,0254,0754,0254,0752,9004,075
2020-12-164,0804,0854,0504,0851,9004,085
2020-12-154,0404,0953,9954,0503,4004,050
2020-12-144,0454,1103,9954,0407,1004,040
2020-12-114,0154,0203,9704,0108,3004,010
2020-12-103,9303,9603,9303,9601,9003,960
2020-12-093,9403,9653,9203,9352,5003,935
2020-12-083,9353,9753,9353,9751,6003,975
2020-12-073,9703,9803,9153,9704,0003,970
2020-12-043,9003,9953,8903,9707,9003,970
2020-12-033,9153,9603,9103,9201,6003,920
2020-12-023,9153,9653,8853,9154,7003,915
2020-12-013,8603,8903,8553,8803,3003,880
2020-11-303,9303,9403,8603,8605,5003,860
2020-11-273,9053,9653,8853,9206,1003,920
2020-11-263,9553,9553,8853,8904,6003,890
2020-11-253,9853,9903,9253,9554,3003,955
2020-11-243,9954,0353,9604,0006,2004,000
2020-11-203,9303,9303,9253,9253003,925
2020-11-193,9253,9753,9203,9752,7003,975
2020-11-183,9253,9403,9203,9202,1003,920
2020-11-173,9703,9703,9253,9454,0003,945
2020-11-163,9103,9903,9103,9606,6003,960
2020-11-133,9803,9803,9003,9004,3003,900
2020-11-124,0354,0403,9954,0402,1004,040
2020-11-113,9954,0353,9954,0355,6004,035
2020-11-104,0304,0303,9303,9908,5003,990
2020-11-093,9203,9353,9053,9353,0003,935
2020-11-063,8953,9553,8953,9552,6003,955
2020-11-053,8953,9603,8953,9553,5003,955
2020-11-043,9553,9553,9453,9451,1003,945
2020-11-023,8603,9703,8603,9356,9003,935
2020-10-303,8903,9103,8503,8552,0003,855
2020-10-293,9003,9553,8753,9202,9003,920
2020-10-283,9853,9853,8053,90011,8003,900
2020-10-273,7704,0153,7704,01511,8004,015
2020-10-263,8203,8953,7503,7504,7003,750
2020-10-233,9553,9603,8203,8207,8003,820
2020-10-224,0304,0303,9703,9701,1003,970
2020-10-213,9654,0553,9654,0304,0004,030
2020-10-203,9704,0053,9453,9552,1003,955
2020-10-193,9954,0153,9804,0151,8004,015
2020-10-163,9553,9753,9453,9753,0003,975
2020-10-153,9553,9853,9103,9103,3003,910
2020-10-143,9753,9753,9403,9751,5003,975
2020-10-134,0004,0153,9753,9752,7003,975
2020-10-124,0604,0603,9954,0052,0004,005
2020-10-094,1054,1054,0604,0602,4004,060
2020-10-084,1454,1454,1054,1403,4004,140
2020-10-074,1004,1404,0354,1404,1004,140
2020-10-064,0804,1054,0654,0903,4004,090
2020-10-054,0354,1404,0354,0955,8004,095
2020-10-024,0004,0603,9903,9955,9003,995
2020-09-304,2054,2104,0004,00011,3004,000
2020-09-294,2404,2404,1704,21020,6004,210
2020-09-284,1854,2754,1654,27093,1004,270
2020-09-254,2004,2004,1354,19532,9004,195
2020-09-244,2304,2304,1854,19574,0004,195
2020-09-234,1804,2304,1804,21515,2004,215
2020-09-184,2854,3054,2504,25018,7004,250
2020-09-174,2904,2954,2354,2756,9004,275
2020-09-164,2904,2904,2154,2454,8004,245
2020-09-154,2954,2954,2404,2754,2004,275
2020-09-144,2204,3004,2104,2959,6004,295
2020-09-114,1854,2204,1304,22016,6004,220
2020-09-104,1004,1304,0654,1308,9004,130
2020-09-094,0304,0854,0054,0708,2004,070
2020-09-084,0404,0454,0104,0454,7004,045
2020-09-074,0154,0153,9854,0051,2004,005
2020-09-044,0104,0203,9954,0106,8004,010
2020-09-034,0004,0453,9904,0107,2004,010
2020-09-024,0354,0403,9804,0003,5004,000
2020-09-013,9803,9903,9703,9702,1003,970
2020-08-313,9704,0103,9553,9702,7003,970
2020-08-284,0254,0253,9653,9806,3003,980
2020-08-274,0154,0153,9654,0004,3004,000
2020-08-264,0404,0403,9753,9902,5003,990
2020-08-253,9604,0453,9604,0054,3004,005
2020-08-243,9953,9953,9653,9702,4003,970
2020-08-213,9803,9953,9603,9756,6003,975
2020-08-203,9104,0003,8553,9355,8003,935
2020-08-193,9103,9403,7853,93010,3003,930
2020-08-183,9203,9603,9203,9202,4003,920
2020-08-174,0354,0353,9053,9402,5003,940
2020-08-144,0354,0503,9654,0352,6004,035
2020-08-134,0454,0504,0004,0304,8004,030
2020-08-123,9554,0353,8504,0304,7004,030
2020-08-113,8453,9453,8203,9309,3003,930
2020-08-073,8003,8403,8003,8301,8003,830
2020-08-063,7853,8003,7853,8005003,800
2020-08-053,8503,8503,7753,7751,3003,775
2020-08-043,8103,8653,7753,8403,6003,840
2020-08-033,7203,8153,7203,7853,4003,785
2020-07-313,7503,7853,7153,7153,3003,715
2020-07-303,6703,8003,6703,7307,8003,730
2020-07-293,8503,8953,6453,64520,3003,645
2020-07-283,9003,9003,7603,78010,7003,780
2020-07-273,9503,9503,8753,9105,7003,910
2020-07-224,0504,0503,9503,9502,8003,950
2020-07-214,0004,0804,0004,0806,2004,080
2020-07-203,9653,9953,9653,9952,9003,995
2020-07-174,0554,0554,0354,0351,6004,035
2020-07-164,0254,0303,9954,0253,3004,025
2020-07-154,0154,0553,9703,9904,6003,990
2020-07-144,0604,0654,0204,0452,0004,045
2020-07-133,9404,0203,9404,0203,7004,020
2020-07-104,0404,0753,9303,9307,3003,930
2020-07-094,0804,1054,0754,0752,5004,075
2020-07-084,0854,1304,0204,0904,7004,090
2020-07-074,1504,1504,0704,1051,3004,105
2020-07-064,1504,1504,1204,1503,7004,150
2020-07-034,1404,1404,1004,1001,1004,100
2020-07-024,1554,1604,1004,1003,6004,100
2020-07-014,1254,1254,1104,1101,0004,110
2020-06-304,1504,1604,0704,1254,6004,125
2020-06-294,2154,2154,1054,1304,2004,130
2020-06-264,1904,1904,0904,1454,4004,145
2020-06-254,1754,1804,1054,1651,7004,165
2020-06-244,1804,1804,1254,1451,0004,145
2020-06-234,2254,2254,1304,1801,1004,180
2020-06-224,1904,2204,1854,2001,0004,200
2020-06-194,2254,2304,1904,1905,1004,190
2020-06-184,2054,2254,1954,2251,7004,225
2020-06-174,1654,2104,1604,2052,7004,205
2020-06-164,1254,1804,1004,1802,6004,180
2020-06-154,1004,1604,0904,1251,5004,125
2020-06-124,1254,1254,0304,0854,6004,085
2020-06-114,2154,2154,1304,1453,3004,145
2020-06-104,2204,2454,2154,2202,2004,220
2020-06-094,2454,2454,2354,2401,7004,240
2020-06-084,2454,2454,2104,2401,4004,240
2020-06-054,2354,2454,2154,2452,2004,245
2020-06-044,2104,2354,1904,2355,0004,235
2020-06-034,1704,2054,1654,2053,1004,205
2020-06-024,1004,1804,0954,1803,8004,180
2020-06-014,1554,1554,0504,0902,6004,090
2020-05-294,1454,1854,1304,1304,9004,130
2020-05-284,1454,1754,1204,1756,9004,175
2020-05-274,0904,1254,0904,1253,3004,125
2020-05-264,1054,1104,0704,1102,0004,110
2020-05-254,0604,1104,0554,1002,2004,100
2020-05-224,0704,0704,0604,0602004,060
2020-05-214,0454,0753,9904,0701,3004,070
2020-05-204,0754,0904,0004,0304,7004,030
2020-05-194,1204,1904,1004,14513,3004,145
2020-05-184,0954,1254,0654,1255,8004,125
2020-05-154,0504,0904,0504,0903,9004,090
2020-05-144,0654,0704,0304,0503,3004,050
2020-05-133,9654,0753,9654,0703,1004,070
2020-05-124,0754,0754,0204,0251,5004,025
2020-05-114,0354,0904,0354,0853,5004,085
2020-05-083,8904,0503,8804,0505,2004,050
2020-05-073,9253,9703,8553,8906,7003,890
2020-05-014,0404,0403,9303,9353,0003,935
2020-04-303,9554,0453,9254,0457,7004,045
2020-04-283,9603,9603,9003,9405,1003,940
2020-04-273,9253,9903,9003,9406,7003,940
2020-04-244,0004,0453,9953,9954,3003,995
2020-04-233,9754,0003,9354,0002,0004,000
2020-04-223,9704,0153,9553,9854,0003,985
2020-04-213,8904,0003,8904,0002,1004,000
2020-04-204,0054,0053,9553,9602,0003,960
2020-04-174,0404,0403,9703,9703,6003,970
2020-04-163,9154,0403,9154,0405,1004,040
2020-04-153,9904,0003,9353,9352,1003,935
2020-04-143,9954,0003,9004,0004,2004,000
2020-04-133,8403,9553,7803,9502,7003,950
2020-04-103,9303,9503,9053,9101,0003,910
2020-04-094,0404,0403,8603,9052,8003,905
2020-04-083,8254,0853,8254,04011,4004,040
2020-04-073,9103,9953,7703,8906,9003,890
2020-04-063,6053,9353,6053,91013,9003,910
2020-04-033,7403,7803,6303,6704,4003,670
2020-04-023,7103,8653,5703,7458,0003,745
2020-04-013,9704,0303,7203,7459,6003,745
2020-03-314,1054,1053,9303,9858,8003,985
2020-03-304,2004,2004,0354,10513,1004,105
2020-03-274,2004,4254,1554,42543,5004,425
2020-03-264,0254,2554,0204,25512,8004,255
2020-03-254,1004,1503,9654,1506,5004,150
2020-03-244,1004,1303,9604,03514,8004,035
2020-03-233,9504,1953,9154,18514,7004,185
2020-03-193,8953,9503,8403,9506,6003,950
2020-03-183,9204,0403,8053,93018,8003,930
2020-03-173,5853,9803,5003,98013,1003,980
2020-03-163,5653,6903,5653,5857,2003,585
2020-03-133,6203,6503,4753,57024,5003,570
2020-03-123,6803,6903,6253,64014,1003,640
2020-03-113,8303,8303,6753,6907,4003,690
2020-03-103,6503,8403,6503,8407,9003,840
2020-03-093,6503,7003,6503,65011,9003,650
2020-03-063,7353,7353,6503,65010,6003,650
2020-03-053,7103,8503,6953,7057,1003,705
2020-03-043,6503,7103,6503,6805,8003,680
2020-03-033,7503,8553,6603,66010,7003,660
2020-03-023,6053,7103,6053,68510,9003,685
2020-02-283,6503,7053,6003,60011,5003,600
2020-02-273,8103,8703,7053,70511,9003,705
2020-02-263,7153,8203,7153,8208,1003,820
2020-02-253,8903,8903,7503,75011,9003,750
2020-02-213,9503,9853,9353,9352,5003,935
2020-02-203,9503,9553,9253,9251,6003,925
2020-02-193,9404,0103,9303,9303,0003,930
2020-02-184,0154,0153,9503,9508,4003,950
2020-02-174,0154,0254,0004,0003,7004,000
2020-02-144,0054,0204,0004,0152,6004,015
2020-02-134,0104,0304,0054,0059004,005
2020-02-124,0204,0554,0104,0101,2004,010
2020-02-104,0454,0504,0154,0151,2004,015
2020-02-074,0254,0654,0254,0301,4004,030
2020-02-064,0154,0704,0154,0703,0004,070
2020-02-054,0254,0354,0104,0202,1004,020
2020-02-044,0604,0604,0004,0206,6004,020
2020-02-034,0154,0254,0054,0202,9004,020
2020-01-314,0904,0904,0154,0403,4004,040
2020-01-304,0054,0304,0054,0202,3004,020
2020-01-294,0104,0404,0104,0101,8004,010
2020-01-284,0004,0254,0004,0103,8004,010
2020-01-274,0654,0654,0054,0054,1004,005
2020-01-244,1054,1104,0704,0752,3004,075
2020-01-234,1304,1304,0904,1052,7004,105
2020-01-224,1104,1454,1104,1355,3004,135
2020-01-214,0854,1004,0754,0802,4004,080
2020-01-204,0154,0704,0154,0552,1004,055
2020-01-174,0504,0504,0154,0153,2004,015
2020-01-164,0154,0304,0154,0151,6004,015
2020-01-154,0154,0504,0054,0155,6004,015
2020-01-144,0404,0554,0104,0303,9004,030
2020-01-104,0554,0654,0304,0403,4004,040
2020-01-094,0354,0554,0304,0558004,055
2020-01-084,0304,0354,0054,0052,7004,005
2020-01-074,0204,0554,0104,0304,0004,030
2020-01-064,0354,0504,0154,0153,0004,015

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