9081 神奈川中央交通(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-26 | 293 | 293 | 293 | 293 | 1,996 | 1,041.22 |
| 1983-12-24 | 293 | 293 | 293 | 293 | 3,993 | 1,041.22 |
| 1983-12-23 | 294 | 294 | 294 | 294 | 10,980 | 1,044.78 |
| 1983-12-09 | 292 | 292 | 292 | 292 | 998 | 1,037.67 |
| 1983-12-05 | 291 | 291 | 291 | 291 | 3,993 | 1,034.12 |
| 1983-11-30 | 294 | 294 | 294 | 294 | 998 | 1,044.78 |
| 1983-11-28 | 291 | 291 | 291 | 291 | 1,996 | 1,034.12 |
| 1983-11-14 | 291 | 291 | 291 | 291 | 2,994 | 1,034.12 |
| 1983-11-09 | 290 | 290 | 290 | 290 | 998 | 1,030.56 |
| 1983-11-07 | 291 | 291 | 291 | 291 | 998 | 1,034.12 |
| 1983-11-05 | 291 | 291 | 291 | 291 | 998 | 1,034.12 |
| 1983-11-04 | 291 | 291 | 291 | 291 | 21,960 | 1,034.12 |
| 1983-11-02 | 291 | 291 | 291 | 291 | 998 | 1,034.12 |
| 1983-11-01 | 291 | 291 | 291 | 291 | 2,994 | 1,034.12 |
| 1983-10-28 | 291 | 291 | 291 | 291 | 1,996 | 1,034.12 |
| 1983-10-21 | 291 | 291 | 291 | 291 | 4,991 | 1,034.12 |
| 1983-10-20 | 296 | 296 | 296 | 296 | 8,983 | 1,051.88 |
| 1983-10-18 | 306 | 306 | 301 | 301 | 2,994 | 1,069.65 |
| 1983-09-30 | 313 | 313 | 313 | 313 | 3,993 | 1,112.30 |
| 1983-09-29 | 312 | 312 | 312 | 312 | 2,994 | 1,108.74 |
| 1983-09-28 | 312 | 312 | 312 | 312 | 3,993 | 1,108.74 |
| 1983-09-26 | 307 | 311 | 307 | 311 | 2,994 | 1,105.19 |
| 1983-09-24 | 307 | 307 | 307 | 307 | 4,991 | 1,090.97 |
| 1983-09-22 | 306 | 306 | 306 | 306 | 1,996 | 1,087.42 |
| 1983-09-20 | 301 | 301 | 301 | 301 | 1,996 | 1,069.65 |
| 1983-09-19 | 296 | 296 | 296 | 296 | 3,993 | 1,051.88 |
| 1983-09-16 | 297 | 297 | 296 | 296 | 15,971 | 1,051.88 |
| 1983-09-08 | 297 | 297 | 296 | 296 | 3,993 | 1,051.88 |
| 1983-09-03 | 296 | 296 | 296 | 296 | 3,993 | 1,051.88 |
| 1983-09-01 | 299 | 299 | 299 | 299 | 6,987 | 1,062.54 |
| 1983-08-31 | 301 | 301 | 301 | 301 | 998 | 1,069.65 |
| 1983-08-30 | 300 | 300 | 300 | 300 | 1,996 | 1,066.10 |
| 1983-08-29 | 304 | 304 | 304 | 304 | 998 | 1,080.31 |
| 1983-08-24 | 299 | 299 | 299 | 299 | 2,994 | 1,062.54 |
| 1983-08-19 | 296 | 296 | 296 | 296 | 10,980 | 1,051.88 |
| 1983-08-18 | 296 | 301 | 296 | 301 | 10,980 | 1,069.65 |
| 1983-08-17 | 301 | 301 | 301 | 301 | 6,987 | 1,069.65 |
| 1983-08-11 | 301 | 301 | 301 | 301 | 3,993 | 1,069.65 |
| 1983-08-10 | 301 | 301 | 301 | 301 | 1,996 | 1,069.65 |
| 1983-08-04 | 306 | 306 | 306 | 306 | 2,994 | 1,087.42 |
| 1983-08-01 | 306 | 306 | 306 | 306 | 998 | 1,087.42 |
| 1983-07-29 | 303 | 306 | 303 | 306 | 11,978 | 1,087.42 |
| 1983-07-28 | 296 | 297 | 296 | 297 | 4,991 | 1,055.44 |
| 1983-07-27 | 300 | 300 | 300 | 300 | 998 | 1,066.10 |
| 1983-07-26 | 303 | 303 | 301 | 301 | 25,952 | 1,069.65 |
| 1983-07-23 | 302 | 302 | 302 | 302 | 3,993 | 1,073.21 |
| 1983-07-21 | 302 | 302 | 302 | 302 | 5,989 | 1,073.21 |
| 1983-07-20 | 305 | 305 | 305 | 305 | 27,949 | 1,083.87 |
| 1983-07-13 | 301 | 301 | 301 | 301 | 6,987 | 1,069.65 |
| 1983-07-06 | 301 | 301 | 301 | 301 | 1,996 | 1,069.65 |
| 1983-06-30 | 301 | 301 | 301 | 301 | 1,996 | 1,069.65 |
| 1983-06-29 | 301 | 301 | 301 | 301 | 4,991 | 1,069.65 |
| 1983-06-28 | 301 | 301 | 301 | 301 | 1,996 | 1,069.65 |
| 1983-06-21 | 301 | 301 | 301 | 301 | 998 | 1,069.65 |
| 1983-06-15 | 302 | 302 | 302 | 302 | 998 | 1,073.21 |
| 1983-06-14 | 301 | 301 | 301 | 301 | 2,994 | 1,069.65 |
| 1983-06-09 | 304 | 304 | 304 | 304 | 8,983 | 1,080.31 |
| 1983-06-08 | 297 | 297 | 297 | 297 | 5,989 | 1,055.44 |
| 1983-06-03 | 297 | 303 | 297 | 303 | 11,978 | 1,076.76 |
| 1983-05-27 | 297 | 297 | 297 | 297 | 14,972 | 1,055.44 |
| 1983-05-26 | 296 | 296 | 296 | 296 | 3,993 | 1,051.88 |
| 1983-05-12 | 296 | 296 | 296 | 296 | 10,980 | 1,051.88 |
| 1983-05-10 | 296 | 296 | 296 | 296 | 11,978 | 1,051.88 |
| 1983-04-27 | 296 | 296 | 296 | 296 | 998 | 1,051.88 |
| 1983-04-26 | 294 | 294 | 294 | 294 | 3,993 | 1,044.78 |
| 1983-04-22 | 293 | 293 | 292 | 292 | 10,980 | 1,037.67 |
| 1983-04-19 | 293 | 293 | 293 | 293 | 998 | 1,041.22 |
| 1983-04-11 | 292 | 292 | 292 | 292 | 11,978 | 1,037.67 |
| 1983-04-08 | 293 | 293 | 293 | 293 | 18,965 | 1,041.22 |
| 1983-04-07 | 292 | 292 | 292 | 292 | 1,996 | 1,037.67 |
| 1983-03-30 | 292 | 292 | 292 | 292 | 4,991 | 1,037.67 |
| 1983-03-25 | 293 | 293 | 292 | 292 | 2,994 | 1,037.67 |
| 1983-03-14 | 291 | 291 | 291 | 291 | 2,994 | 1,034.12 |
| 1983-03-09 | 291 | 291 | 291 | 291 | 998 | 1,034.12 |
| 1983-03-07 | 291 | 291 | 291 | 291 | 2,994 | 1,034.12 |
| 1983-03-04 | 291 | 291 | 291 | 291 | 8,983 | 1,034.12 |
| 1983-03-03 | 292 | 292 | 291 | 291 | 10,980 | 1,034.12 |
| 1983-03-01 | 290 | 290 | 290 | 290 | 1,996 | 1,030.56 |
| 1983-02-28 | 290 | 290 | 290 | 290 | 10,980 | 1,030.56 |
| 1983-02-22 | 296 | 296 | 290 | 290 | 22,958 | 1,030.56 |
| 1983-02-18 | 291 | 291 | 291 | 291 | 12,976 | 1,034.12 |
| 1983-02-17 | 289 | 289 | 289 | 289 | 19,963 | 1,027.01 |
| 1983-02-15 | 290 | 290 | 289 | 290 | 19,963 | 1,030.56 |
| 1983-02-10 | 290 | 290 | 290 | 290 | 1,996 | 1,030.56 |
| 1983-02-07 | 290 | 290 | 289 | 289 | 7,985 | 1,027.01 |
| 1983-02-04 | 290 | 290 | 290 | 290 | 1,996 | 1,030.56 |
| 1983-02-03 | 289 | 289 | 289 | 289 | 998 | 1,027.01 |
| 1983-02-02 | 289 | 289 | 289 | 289 | 38,928 | 1,027.01 |
| 1983-01-28 | 287 | 288 | 287 | 288 | 13,974 | 1,023.45 |
| 1983-01-27 | 287 | 287 | 287 | 287 | 998 | 1,019.90 |
| 1983-01-26 | 291 | 291 | 291 | 291 | 2,994 | 1,034.12 |
| 1983-01-25 | 292 | 292 | 292 | 292 | 998 | 1,037.67 |
| 1983-01-19 | 291 | 291 | 291 | 291 | 998 | 1,034.12 |
| 1983-01-17 | 290 | 290 | 290 | 290 | 1,996 | 1,030.56 |
| 1983-01-14 | 290 | 290 | 290 | 290 | 998 | 1,030.56 |
| 1983-01-11 | 290 | 290 | 290 | 290 | 23,956 | 1,030.56 |
| 1983-01-10 | 289 | 289 | 289 | 289 | 998 | 1,027.01 |
| 1983-01-05 | 288 | 288 | 288 | 288 | 12,976 | 1,023.45 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1984-11-27]1株→1.407株
