9081 神奈川中央交通(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 1984-12-26 | 285 | 285 | 285 | 285 | 6,000 | 1,425 |
| 1984-12-25 | 280 | 285 | 280 | 285 | 6,000 | 1,425 |
| 1984-12-24 | 268 | 278 | 268 | 273 | 5,000 | 1,365 |
| 1984-12-21 | 263 | 263 | 263 | 263 | 2,000 | 1,315 |
| 1984-12-20 | 262 | 262 | 262 | 262 | 1,000 | 1,310 |
| 1984-12-15 | 260 | 260 | 260 | 260 | 2,000 | 1,300 |
| 1984-12-14 | 265 | 265 | 260 | 260 | 7,000 | 1,300 |
| 1984-12-13 | 264 | 270 | 264 | 270 | 23,000 | 1,350 |
| 1984-12-07 | 279 | 279 | 279 | 279 | 3,000 | 1,395 |
| 1984-12-05 | 280 | 280 | 280 | 280 | 3,000 | 1,400 |
| 1984-12-04 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 1984-12-03 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 1984-11-27 | 270 | 271 | 270 | 271 | 17,000 | 1,355 |
| 1984-11-26 | 381 | 381 | 381 | 381 | 17,967 | 1,353.94 |
| 1984-11-21 | 410 | 410 | 410 | 410 | 6,987 | 1,457 |
| 1984-11-20 | 410 | 411 | 406 | 410 | 35,934 | 1,457 |
| 1984-11-19 | 405 | 411 | 405 | 411 | 33,937 | 1,460.55 |
| 1984-11-17 | 401 | 401 | 401 | 401 | 1,996 | 1,425.02 |
| 1984-11-16 | 392 | 396 | 391 | 396 | 17,967 | 1,407.25 |
| 1984-11-14 | 377 | 381 | 377 | 381 | 21,960 | 1,353.94 |
| 1984-11-13 | 377 | 378 | 377 | 378 | 2,994 | 1,343.28 |
| 1984-11-12 | 378 | 378 | 378 | 378 | 9,982 | 1,343.28 |
| 1984-11-09 | 378 | 378 | 373 | 373 | 3,993 | 1,325.52 |
| 1984-11-08 | 373 | 378 | 373 | 378 | 1,996 | 1,343.28 |
| 1984-11-07 | 372 | 373 | 372 | 373 | 2,994 | 1,325.52 |
| 1984-11-06 | 373 | 373 | 373 | 373 | 9,982 | 1,325.52 |
| 1984-11-05 | 370 | 371 | 370 | 371 | 7,985 | 1,318.41 |
| 1984-10-29 | 370 | 371 | 370 | 371 | 2,994 | 1,318.41 |
| 1984-10-27 | 371 | 371 | 371 | 371 | 7,985 | 1,318.41 |
| 1984-10-26 | 366 | 372 | 366 | 372 | 3,993 | 1,321.96 |
| 1984-10-23 | 361 | 361 | 361 | 361 | 11,978 | 1,282.87 |
| 1984-10-22 | 361 | 361 | 361 | 361 | 4,991 | 1,282.87 |
| 1984-10-20 | 366 | 366 | 366 | 366 | 4,991 | 1,300.64 |
| 1984-10-19 | 369 | 369 | 369 | 369 | 1,996 | 1,311.30 |
| 1984-10-18 | 370 | 370 | 370 | 370 | 5,989 | 1,314.85 |
| 1984-10-17 | 370 | 370 | 370 | 370 | 5,989 | 1,314.85 |
| 1984-10-16 | 370 | 371 | 370 | 370 | 39,926 | 1,314.85 |
| 1984-10-08 | 436 | 436 | 430 | 430 | 56,895 | 1,528.07 |
| 1984-10-05 | 402 | 421 | 401 | 421 | 34,936 | 1,496.09 |
| 1984-10-03 | 372 | 372 | 372 | 372 | 37,930 | 1,321.96 |
| 1984-09-27 | 325 | 327 | 325 | 327 | 27,949 | 1,162.05 |
| 1984-09-14 | 302 | 302 | 302 | 302 | 3,993 | 1,073.21 |
| 1984-09-04 | 301 | 301 | 301 | 301 | 998 | 1,069.65 |
| 1984-09-03 | 296 | 296 | 296 | 296 | 4,991 | 1,051.88 |
| 1984-08-28 | 286 | 286 | 286 | 286 | 2,994 | 1,016.35 |
| 1984-08-15 | 296 | 296 | 296 | 296 | 2,994 | 1,051.88 |
| 1984-08-07 | 291 | 291 | 291 | 291 | 2,994 | 1,034.12 |
| 1984-08-06 | 291 | 291 | 291 | 291 | 20,961 | 1,034.12 |
| 1984-08-04 | 296 | 296 | 296 | 296 | 1,996 | 1,051.88 |
| 1984-07-27 | 296 | 296 | 296 | 296 | 998 | 1,051.88 |
| 1984-07-26 | 293 | 293 | 293 | 293 | 998 | 1,041.22 |
| 1984-07-21 | 296 | 296 | 296 | 296 | 998 | 1,051.88 |
| 1984-07-11 | 296 | 296 | 296 | 296 | 998 | 1,051.88 |
| 1984-07-07 | 292 | 292 | 292 | 292 | 998 | 1,037.67 |
| 1984-07-06 | 296 | 296 | 296 | 296 | 2,994 | 1,051.88 |
| 1984-07-05 | 296 | 296 | 296 | 296 | 2,994 | 1,051.88 |
| 1984-07-03 | 291 | 291 | 291 | 291 | 4,991 | 1,034.12 |
| 1984-06-29 | 292 | 292 | 292 | 292 | 998 | 1,037.67 |
| 1984-06-13 | 291 | 291 | 291 | 291 | 3,993 | 1,034.12 |
| 1984-06-02 | 291 | 291 | 291 | 291 | 2,994 | 1,034.12 |
| 1984-05-31 | 291 | 291 | 291 | 291 | 998 | 1,034.12 |
| 1984-05-30 | 291 | 291 | 291 | 291 | 20,961 | 1,034.12 |
| 1984-05-21 | 296 | 296 | 296 | 296 | 3,993 | 1,051.88 |
| 1984-05-15 | 301 | 301 | 301 | 301 | 3,993 | 1,069.65 |
| 1984-05-14 | 301 | 301 | 301 | 301 | 998 | 1,069.65 |
| 1984-05-09 | 301 | 301 | 301 | 301 | 3,993 | 1,069.65 |
| 1984-04-26 | 296 | 296 | 296 | 296 | 998 | 1,051.88 |
| 1984-04-25 | 296 | 296 | 296 | 296 | 8,983 | 1,051.88 |
| 1984-04-23 | 296 | 296 | 296 | 296 | 5,989 | 1,051.88 |
| 1984-04-20 | 301 | 301 | 296 | 296 | 2,994 | 1,051.88 |
| 1984-03-29 | 301 | 301 | 301 | 301 | 3,993 | 1,069.65 |
| 1984-03-28 | 301 | 301 | 301 | 301 | 998 | 1,069.65 |
| 1984-03-24 | 305 | 305 | 305 | 305 | 8,983 | 1,083.87 |
| 1984-03-23 | 305 | 305 | 305 | 305 | 1,996 | 1,083.87 |
| 1984-03-21 | 301 | 301 | 301 | 301 | 998 | 1,069.65 |
| 1984-03-19 | 296 | 300 | 296 | 300 | 16,969 | 1,066.10 |
| 1984-03-13 | 292 | 296 | 292 | 296 | 1,996 | 1,051.88 |
| 1984-03-09 | 291 | 291 | 291 | 291 | 4,991 | 1,034.12 |
| 1984-03-02 | 291 | 291 | 291 | 291 | 15,971 | 1,034.12 |
| 1984-02-29 | 292 | 292 | 292 | 292 | 998 | 1,037.67 |
| 1984-02-28 | 291 | 291 | 291 | 291 | 998 | 1,034.12 |
| 1984-02-21 | 291 | 291 | 291 | 291 | 998 | 1,034.12 |
| 1984-02-13 | 291 | 291 | 286 | 286 | 5,989 | 1,016.35 |
| 1984-02-10 | 291 | 291 | 291 | 291 | 3,993 | 1,034.12 |
| 1984-02-09 | 292 | 292 | 292 | 292 | 1,996 | 1,037.67 |
| 1984-01-26 | 292 | 292 | 292 | 292 | 6,987 | 1,037.67 |
| 1984-01-25 | 292 | 292 | 292 | 292 | 998 | 1,037.67 |
| 1984-01-24 | 293 | 293 | 293 | 293 | 2,994 | 1,041.22 |
| 1984-01-19 | 291 | 291 | 291 | 291 | 45,915 | 1,034.12 |
| 1984-01-18 | 291 | 291 | 291 | 291 | 6,987 | 1,034.12 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1984-11-27]1株→1.407株