1. HOME >
  2. 株価時系列 >
  3. 9081 >
  4. 1983年

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
1983-12-262932932932931,9961,041.22
1983-12-242932932932933,9931,041.22
1983-12-2329429429429410,9801,044.78
1983-12-092922922922929981,037.67
1983-12-052912912912913,9931,034.12
1983-11-302942942942949981,044.78
1983-11-282912912912911,9961,034.12
1983-11-142912912912912,9941,034.12
1983-11-092902902902909981,030.56
1983-11-072912912912919981,034.12
1983-11-052912912912919981,034.12
1983-11-0429129129129121,9601,034.12
1983-11-022912912912919981,034.12
1983-11-012912912912912,9941,034.12
1983-10-282912912912911,9961,034.12
1983-10-212912912912914,9911,034.12
1983-10-202962962962968,9831,051.88
1983-10-183063063013012,9941,069.65
1983-09-303133133133133,9931,112.30
1983-09-293123123123122,9941,108.74
1983-09-283123123123123,9931,108.74
1983-09-263073113073112,9941,105.19
1983-09-243073073073074,9911,090.97
1983-09-223063063063061,9961,087.42
1983-09-203013013013011,9961,069.65
1983-09-192962962962963,9931,051.88
1983-09-1629729729629615,9711,051.88
1983-09-082972972962963,9931,051.88
1983-09-032962962962963,9931,051.88
1983-09-012992992992996,9871,062.54
1983-08-313013013013019981,069.65
1983-08-303003003003001,9961,066.10
1983-08-293043043043049981,080.31
1983-08-242992992992992,9941,062.54
1983-08-1929629629629610,9801,051.88
1983-08-1829630129630110,9801,069.65
1983-08-173013013013016,9871,069.65
1983-08-113013013013013,9931,069.65
1983-08-103013013013011,9961,069.65
1983-08-043063063063062,9941,087.42
1983-08-013063063063069981,087.42
1983-07-2930330630330611,9781,087.42
1983-07-282962972962974,9911,055.44
1983-07-273003003003009981,066.10
1983-07-2630330330130125,9521,069.65
1983-07-233023023023023,9931,073.21
1983-07-213023023023025,9891,073.21
1983-07-2030530530530527,9491,083.87
1983-07-133013013013016,9871,069.65
1983-07-063013013013011,9961,069.65
1983-06-303013013013011,9961,069.65
1983-06-293013013013014,9911,069.65
1983-06-283013013013011,9961,069.65
1983-06-213013013013019981,069.65
1983-06-153023023023029981,073.21
1983-06-143013013013012,9941,069.65
1983-06-093043043043048,9831,080.31
1983-06-082972972972975,9891,055.44
1983-06-0329730329730311,9781,076.76
1983-05-2729729729729714,9721,055.44
1983-05-262962962962963,9931,051.88
1983-05-1229629629629610,9801,051.88
1983-05-1029629629629611,9781,051.88
1983-04-272962962962969981,051.88
1983-04-262942942942943,9931,044.78
1983-04-2229329329229210,9801,037.67
1983-04-192932932932939981,041.22
1983-04-1129229229229211,9781,037.67
1983-04-0829329329329318,9651,041.22
1983-04-072922922922921,9961,037.67
1983-03-302922922922924,9911,037.67
1983-03-252932932922922,9941,037.67
1983-03-142912912912912,9941,034.12
1983-03-092912912912919981,034.12
1983-03-072912912912912,9941,034.12
1983-03-042912912912918,9831,034.12
1983-03-0329229229129110,9801,034.12
1983-03-012902902902901,9961,030.56
1983-02-2829029029029010,9801,030.56
1983-02-2229629629029022,9581,030.56
1983-02-1829129129129112,9761,034.12
1983-02-1728928928928919,9631,027.01
1983-02-1529029028929019,9631,030.56
1983-02-102902902902901,9961,030.56
1983-02-072902902892897,9851,027.01
1983-02-042902902902901,9961,030.56
1983-02-032892892892899981,027.01
1983-02-0228928928928938,9281,027.01
1983-01-2828728828728813,9741,023.45
1983-01-272872872872879981,019.90
1983-01-262912912912912,9941,034.12
1983-01-252922922922929981,037.67
1983-01-192912912912919981,034.12
1983-01-172902902902901,9961,030.56
1983-01-142902902902909981,030.56
1983-01-1129029029029023,9561,030.56
1983-01-102892892892899981,027.01
1983-01-0528828828828812,9761,023.45

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