[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 
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
2016-05-20592.00610.00592.00608.006000036120000
2016-05-19592.00595.00587.00592.003900023064000
2016-05-18582.00594.00582.00592.003500020633000
2016-05-17583.00587.00582.00586.002600015183000
2016-05-16579.00584.00579.00582.008100047054000
2016-05-13578.00583.00575.00579.006000034756000
2016-05-12576.00579.00575.00578.003800021926000
2016-05-11590.00590.00574.00577.002200012742000
2016-05-10572.00591.00572.00582.007200041809000
2016-05-09575.00576.00572.00572.002900016645000
2016-05-06600.00600.00566.00574.007700044677000
2016-05-02600.00601.00589.00590.0013200078386000
2016-04-28641.00646.00602.00603.00237000148405000
2016-04-27643.00650.00640.00645.007800050328000
2016-04-26644.00646.00641.00646.003900025101000
2016-04-25648.00648.00643.00648.005200033579000
2016-04-22653.00658.00637.00652.0013100085041000
2016-04-21648.00660.00648.00655.002200014411000
2016-04-20650.00653.00646.00648.005400035085000
2016-04-19654.00658.00651.00655.002700017687000
2016-04-18658.00658.00651.00651.006600043095000
2016-04-15668.00668.00655.00660.0010400068655000
2016-04-14662.00666.00659.00666.005600037059000
2016-04-13650.00665.00650.00659.0015100099385000
2016-04-12659.00659.00647.00648.005300034495000
2016-04-11647.00651.00647.00649.002000012989000
2016-04-08646.00664.00641.00643.00180000117107000
2016-04-07654.00659.00647.00650.005700037151000
2016-04-06663.00663.00653.00656.003600023625000
2016-04-05689.00689.00661.00661.006500043859000
2016-04-04669.00685.00665.00679.008700058698000
2016-04-01672.00678.00669.00670.005900039691000
2016-03-31702.00702.00671.00671.009700065992000
2016-03-30697.00707.00694.00705.007800054740000
2016-03-29705.00705.00693.00700.004900034307000
2016-03-28707.00710.00699.00710.00155000109393000
2016-03-25699.00705.00699.00705.005900041339000
2016-03-24705.00706.00695.00702.009300065398000
2016-03-23702.00702.00698.00701.007700054014000
2016-03-22699.00702.00691.00700.005200036252000
2016-03-18698.00698.00682.00682.002900019928000
2016-03-17701.00701.00694.00699.005700039850000
2016-03-16704.00704.00693.00695.003300022944000
2016-03-15699.00706.00697.00700.007000049003000
2016-03-14708.00708.00695.00695.005500038554000
2016-03-11698.00703.00688.00699.006600045950000
2016-03-10660.00703.00659.00700.0013000088967000
2016-03-09653.00653.00643.00643.003400022000000
2016-03-08654.00654.00647.00650.008600055973000
2016-03-07670.00670.00657.00659.0010000066387000
2016-03-04682.00685.00671.00673.005100034462000
2016-03-03689.00689.00681.00681.002300015718000
2016-03-02676.00686.00676.00686.002300015652000
2016-03-01682.00686.00673.00674.004000027176000
2016-02-29702.00702.00681.00681.003000020850000
2016-02-26703.00705.00686.00702.007200050193000
2016-02-25698.00711.00698.00708.003200022519000
2016-02-24692.00696.00684.00695.003700025564000
2016-02-23690.00694.00679.00693.002300015814000
2016-02-22667.00687.00667.00685.008700059359000
2016-02-19672.00674.00670.00674.00120008056000
2016-02-18671.00678.00665.00672.002100014085000
2016-02-17677.00677.00665.00668.002400016116000
2016-02-16672.00684.00666.00668.005700038404000
2016-02-15680.00682.00669.00681.003300022302000
2016-02-12667.00667.00650.00650.005300034824000
2016-02-10695.00695.00670.00670.004200028577000
2016-02-09699.00709.00674.00685.003800026089000
2016-02-08709.00716.00701.00716.002000014202000
2016-02-05709.00710.00701.00707.002700019038000
2016-02-04721.00728.00718.00720.001500010838000
2016-02-03725.00730.00718.00730.00130009426000
2016-02-02740.00740.00738.00740.002100015520000
2016-02-01730.00742.00730.00742.005600041133000
2016-01-29717.00727.00711.00727.003700026619000
2016-01-28725.00725.00717.00717.004300031049000
2016-01-27713.00723.00712.00723.004200030094000
2016-01-26700.00716.00700.00713.003600025404000
2016-01-25698.00709.00695.00708.004800033651000
2016-01-22697.00700.00694.00700.003100021670000
2016-01-21697.00699.00687.00687.004100028532000
2016-01-20701.00708.00697.00698.006800047828000
2016-01-19693.00700.00693.00700.003100021622000
2016-01-18681.00695.00681.00691.002600017914000
2016-01-15680.00692.00678.00691.004700032182000
2016-01-14681.00693.00680.00680.004100028008000
2016-01-13685.00688.00678.00682.004700032078000
2016-01-12688.00692.00682.00682.003300022629000
2016-01-08692.00703.00686.00692.005700039664000
2016-01-07699.00699.00680.00692.004300029603000
2016-01-06705.00708.00699.00702.003200022468000
2016-01-05710.00717.00705.00705.003100022023000
2016-01-04722.00722.00711.00711.001600011434000
2015-12-30723.00725.00714.00722.002900020906000
2015-12-29698.00717.00698.00713.003100022059000
2015-12-28698.00705.00698.00705.001700011919000
2015-12-25705.00708.00695.00701.003100021649000
2015-12-24704.00704.00699.00702.002500017522000
2015-12-22694.00704.00694.00695.00130009073000
2015-12-21699.00699.00687.00687.00120008271000
2015-12-18694.00702.00691.00693.006800047243000
2015-12-17707.00709.00699.00709.003900027503000
2015-12-16688.00698.00687.00698.003500024273000
2015-12-15695.00699.00679.00686.003800026226000
2015-12-14689.00714.00688.00701.007200050424000
2015-12-11677.00684.00677.00681.004800032573000
2015-12-10689.00689.00683.00684.002600017842000
2015-12-09684.00688.00684.00688.002000013728000
2015-12-08678.00685.00678.00684.002500017054000
2015-12-07698.00698.00678.00678.003900026829000
2015-12-04695.00695.00684.00690.003700025591000
2015-12-03689.00697.00686.00697.002600017979000
2015-12-02698.00698.00676.00692.007100048874000
2015-12-01697.00704.00697.00698.002100014736000
2015-11-30696.00703.00694.00701.003000020920000
2015-11-27699.00703.00697.00703.003000021006000
2015-11-26701.00702.00699.00699.002400016819000

   ※ 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