[9081 東証1部] 神奈川中央交通 日足 時系列データ

[9081 東証1部] 神奈川中央交通 (陸運業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-26732.00734.00730.00732.0080005858000
2017-05-25731.00735.00731.00734.001900013939000
2017-05-24731.00735.00731.00733.001400010260000
2017-05-23727.00730.00727.00730.001500010927000
2017-05-22724.00728.00721.00727.003600026105000
2017-05-19725.00727.00724.00726.003400024647000
2017-05-18717.00722.00717.00722.004200030248000
2017-05-17725.00725.00721.00722.0090006511000
2017-05-16723.00725.00723.00724.001600011582000
2017-05-15720.00726.00720.00723.001600011569000
2017-05-12725.00725.00717.00723.002200015851000
2017-05-11725.00726.00723.00726.001400010146000
2017-05-10721.00722.00720.00722.00120008656000
2017-05-09722.00726.00720.00726.002600018819000
2017-05-08723.00726.00723.00726.003100022466000
2017-05-02724.00724.00717.00719.002300016572000
2017-05-01714.00724.00713.00721.003500025199000
2017-04-28715.00720.00701.00714.003900027839000
2017-04-27717.00718.00708.00708.003400024189000
2017-04-26707.00717.00707.00717.004000028507000
2017-04-25702.00707.00698.00706.003100021844000
2017-04-24705.00705.00698.00703.0070004922000
2017-04-21694.00702.00694.00699.00110007685000
2017-04-20689.00696.00689.00694.002100014522000
2017-04-19703.00703.00699.00699.00140009813000
2017-04-18703.00707.00703.00703.001500010571000
2017-04-17697.00702.00697.00702.0090006287000
2017-04-14700.00701.00697.00699.001600011191000
2017-04-13703.00704.00695.00699.001600011170000
2017-04-12695.00715.00685.00710.003200022396000
2017-04-11699.00699.00694.00695.00130009043000
2017-04-10695.00702.00695.00699.00140009784000
2017-04-07698.00702.00691.00692.003000020900000
2017-04-06700.00701.00687.00699.003600025077000
2017-04-05704.00706.00701.00701.00120008443000
2017-04-04708.00710.00703.00706.002000014134000
2017-04-03711.00713.00707.00708.002200015621000
2017-03-31729.00729.00711.00711.002400017181000
2017-03-30724.00726.00717.00726.001800012994000
2017-03-29734.00734.00714.00732.004400032055000
2017-03-28736.00743.00735.00737.00235000173362000
2017-03-27735.00737.00727.00736.0010800079260000
2017-03-24736.00739.00735.00736.002600019146000
2017-03-23741.00743.00734.00737.0011500085112000
2017-03-22745.00746.00741.00742.003100023043000
2017-03-21748.00751.00748.00750.001900014246000
2017-03-17740.00748.00740.00748.002600019368000
2017-03-16739.00743.00739.00741.003700027393000
2017-03-15736.00740.00736.00739.003000022129000
2017-03-14729.00745.00727.00736.007100052026000
2017-03-13729.00732.00729.00729.001800013147000
2017-03-10731.00731.00728.00729.003700027038000
2017-03-09730.00732.00726.00731.002400017503000
2017-03-08727.00727.00723.00726.001500010892000
2017-03-07725.00729.00725.00727.002400017432000
2017-03-06723.00725.00723.00724.001400010135000
2017-03-03730.00730.00725.00726.001500010907000
2017-03-02726.00730.00726.00729.001400010183000
2017-03-01732.00732.00723.00724.002300016717000
2017-02-28723.00734.00722.00732.004100029913000
2017-02-27725.00725.00719.00725.003300023876000
2017-02-24723.00725.00722.00725.002300016645000
2017-02-23720.00729.00720.00726.002000014482000
2017-02-22724.00724.00719.00719.00110007935000
2017-02-21720.00726.00720.00724.00130009389000
2017-02-20718.00727.00718.00722.0090006498000
2017-02-17718.00726.00718.00723.002000014411000
2017-02-16719.00719.00716.00719.001800012909000
2017-02-15721.00724.00718.00721.002100015143000
2017-02-14725.00725.00717.00717.00120008661000
2017-02-13716.00723.00716.00719.002300016557000
2017-02-10711.00720.00711.00714.002600018577000
2017-02-09712.00715.00704.00706.002900020571000
2017-02-08720.00720.00714.00714.0090006444000
2017-02-07718.00722.00714.00715.002600018654000
2017-02-06725.00725.00720.00720.002800020222000
2017-02-03727.00728.00724.00724.001400010158000
2017-02-02734.00739.00721.00727.003500025414000
2017-02-01726.00733.00726.00730.001500010944000
2017-01-31734.00736.00726.00728.002400017541000
2017-01-30730.00736.00730.00734.002900021266000
2017-01-27733.00734.00730.00734.001600011725000
2017-01-26736.00736.00726.00732.002400017551000
2017-01-25727.00730.00726.00727.00120008731000
2017-01-24724.00729.00724.00727.002000014510000
2017-01-23724.00726.00724.00724.0080005796000
2017-01-20724.00739.00724.00726.002600018883000
2017-01-19727.00727.00722.00724.001800013035000
2017-01-18729.00729.00724.00725.00110007993000
2017-01-17722.00727.00722.00724.002100015187000
2017-01-16732.00732.00723.00729.001400010171000
2017-01-13725.00733.00725.00729.002400017494000
2017-01-12734.00734.00725.00726.001900013830000
2017-01-11737.00737.00731.00731.002200016156000
2017-01-10722.00738.00722.00729.003300024040000
2017-01-06719.00730.00719.00724.0010200073744000
2017-01-05727.00736.00722.00724.003800027712000
2017-01-04715.00730.00715.00728.0010400074870000
2016-12-30729.00733.00728.00729.002300016775000
2016-12-29722.00726.00721.00725.002200015925000
2016-12-28719.00728.00719.00726.001800012989000
2016-12-27720.00721.00714.00719.002900020820000
2016-12-26725.00725.00708.00718.003400024429000
2016-12-22734.00734.00722.00725.003400024691000
2016-12-21737.00737.00724.00727.001900013850000
2016-12-20737.00742.00729.00733.007700056645000
2016-12-19743.00745.00739.00745.002800020792000
2016-12-16752.00752.00738.00744.003400025262000
2016-12-15740.00757.00734.00747.003400025301000
2016-12-14756.00756.00729.00735.005100038136000
2016-12-13755.00760.00749.00756.002400018126000
2016-12-12749.00757.00748.00755.001700012789000
2016-12-09741.00748.00741.00748.002900021563000
2016-12-08742.00747.00739.00747.005900043880000
2016-12-07726.00737.00722.00730.003800027770000
2016-12-06717.00722.00717.00720.003800027353000
2016-12-05719.00724.00710.00716.004200030012000
2016-12-02726.00731.00722.00724.005400039251000
2016-12-01732.00740.00730.00734.003100022760000
2016-11-30734.00743.00728.00730.005600041197000
2016-11-29735.00747.00721.00729.003800027752000
2016-11-28729.00747.00715.00746.005100037509000
2016-11-25720.00729.00720.00729.002000014526000
2016-11-24736.00736.00725.00725.001900013872000
2016-11-22736.00736.00723.00734.002100015345000
2016-11-21731.00736.00727.00735.002500018288000
2016-11-18722.00734.00721.00731.003500025513000
2016-11-17716.00723.00715.00722.004300030932000
2016-11-16712.00725.00712.00716.003300023614000
2016-11-15737.00737.00709.00710.008700062617000
2016-11-14730.00749.00730.00747.004500033434000
2016-11-11723.00728.00719.00727.003900028254000
2016-11-10729.00730.00712.00720.003900028093000
2016-11-09737.00741.00714.00714.004300031197000
2016-11-08737.00745.00737.00742.003100022984000
2016-11-07745.00745.00729.00743.005100037650000
2016-11-04720.00738.00711.00736.003400024738000
2016-11-02749.00753.00713.00728.005000036907000
2016-11-01746.00749.00732.00749.005800043145000
2016-10-31767.00767.00749.00749.005200039235000
2016-10-28755.00777.00749.00777.0010000076525000
2016-10-27737.00754.00736.00752.009600071703000
2016-10-26741.00748.00738.00745.005700042417000
2016-10-25720.00745.00717.00744.0013300097550000
2016-10-24712.00725.00710.00725.006000042991000
2016-10-21723.00723.00716.00716.001700012214000
2016-10-20720.00723.00711.00723.004900035195000
2016-10-19709.00719.00709.00717.004700033591000
2016-10-18702.00708.00702.00706.002600018338000
2016-10-17704.00705.00691.00702.002200015456000
2016-10-14705.00705.00699.00703.003800026696000
2016-10-13701.00706.00700.00703.001700011938000
2016-10-12703.00705.00696.00701.004500031576000
2016-10-11704.00704.00694.00700.00130009078000
2016-10-07702.00702.00696.00698.001800012593000
2016-10-06699.00705.00696.00702.004100028714000
2016-10-05697.00705.00695.00699.006600046212000
2016-10-04706.00706.00698.00700.005200036472000
2016-10-03714.00716.00701.00708.005400038282000
2016-09-30715.00717.00707.00714.0013000092506000
2016-09-29724.00732.00715.00730.005300038469000
2016-09-28731.00736.00723.00732.00160000116963000
2016-09-27730.00735.00720.00735.0013600098901000
2016-09-26742.00742.00729.00735.008100059523000
2016-09-23730.00743.00726.00742.0011200082134000
2016-09-21707.00734.00702.00731.00198000141320000
2016-09-20705.00710.00696.00707.006800047966000
2016-09-16719.00720.00697.00707.00521000368155000
2016-09-15718.00725.00713.00719.006900049649000
2016-09-14710.00720.00703.00719.008500060706000
2016-09-13700.00718.00700.00713.006000042627000
2016-09-12701.00710.00696.00700.007600053255000
2016-09-09705.00714.00700.00712.00142000100447000
2016-09-08696.00701.00693.00700.006100042641000
2016-09-07685.00698.00685.00696.009700067483000
2016-09-06685.00696.00681.00694.004200029038000
2016-09-05692.00695.00680.00686.005400037093000
2016-09-02673.00691.00673.00689.0010400070891000
2016-09-01651.00682.00651.00682.00150000100088000
2016-08-31650.00653.00648.00649.002100013656000
2016-08-30649.00655.00640.00650.009000058244000
2016-08-29653.00660.00643.00658.008300054160000
2016-08-26628.00646.00628.00643.005200033234000
2016-08-25620.00639.00620.00638.004800030084000
2016-08-24613.00620.00613.00620.00140008639000
2016-08-23612.00617.00612.00617.00140008613000
2016-08-22612.00616.00607.00616.002300014086000
2016-08-19612.00614.00612.00613.00130007966000
2016-08-18609.00615.00609.00613.002200013472000
2016-08-17613.00622.00613.00618.002800017246000
2016-08-16620.00622.00615.00619.002800017321000
2016-08-15626.00632.00618.00619.001800011225000
2016-08-12624.00627.00622.00627.00110006876000
2016-08-10622.00627.00619.00619.00160009953000
2016-08-09626.00634.00618.00627.003600022619000
2016-08-08617.00626.00617.00624.00130008095000
2016-08-05617.00627.00614.00615.001800011110000
2016-08-04613.00620.00613.00618.002300014173000
2016-08-03611.00624.00611.00614.001900011666000
2016-08-02621.00628.00620.00621.00100006223000
2016-08-01607.00636.00607.00631.001900011902000
2016-07-29603.00620.00602.00617.003100018909000
2016-07-28624.00630.00618.00630.003300020622000
2016-07-27631.00635.00629.00634.004400027817000
2016-07-26630.00630.00627.00628.002500015725000
2016-07-25623.00634.00623.00627.002700016948000
2016-07-22615.00622.00607.00622.0090005546000
2016-07-21620.00624.00615.00616.002300014202000
2016-07-20612.00618.00610.00616.002300014098000
2016-07-19603.00612.00603.00612.003300020068000
2016-07-15600.00606.00596.00604.002200013219000
2016-07-14600.00609.00600.00606.002000012092000
2016-07-13605.00611.00600.00604.002300013929000
2016-07-12612.00612.00602.00609.002000012181000
2016-07-11603.00606.00603.00606.00140008460000
2016-07-08596.00599.00588.00589.001700010065000
2016-07-07599.00602.00595.00602.003100018565000
2016-07-06596.00596.00588.00591.00160009460000
2016-07-05600.00600.00588.00596.003000017787000
2016-07-04593.00598.00592.00598.00110006542000
2016-07-01590.00600.00585.00590.003100018341000
2016-06-30588.00594.00580.00580.003400019987000
2016-06-29603.00610.00586.00588.005300031554000
2016-06-28598.00606.00593.00593.004000023912000
2016-06-27589.00598.00589.00598.002100012469000
2016-06-24612.00612.00579.00581.005500032217000
2016-06-23611.00612.00601.00609.003600021890000
2016-06-22606.00607.00599.00604.00160009661000
2016-06-21595.00607.00595.00603.002200013162000
2016-06-20587.00604.00587.00603.002500014938000
2016-06-17600.00604.00589.00589.002100012567000
2016-06-16594.00594.00586.00588.001800010622000
2016-06-15592.00601.00592.00598.002400014352000
2016-06-14602.00607.00590.00593.003900023218000
2016-06-13599.00602.00596.00597.002400014356000
2016-06-10618.00618.00602.00609.008800053948000
2016-06-09598.00604.00598.00600.001900011432000
2016-06-08602.00603.00598.00598.00160009609000
2016-06-07605.00605.00597.00597.00160009624000
2016-06-06595.00609.00593.00609.002700016221000
2016-06-03603.00608.00597.00605.003600021750000
2016-06-02613.00613.00588.00596.004600027550000
2016-06-01624.00624.00611.00611.00130007997000
2016-05-31630.00631.00621.00624.003200019941000
2016-05-30633.00634.00623.00630.003200020213000
2016-05-27618.00625.00617.00624.003200019818000
2016-05-26610.00618.00610.00618.003400020933000
2016-05-25606.00609.00603.00603.001900011516000
2016-05-24602.00607.00602.00606.002800016923000
2016-05-23606.00606.00601.00602.003200019276000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog