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
1984-12-282802802802801,0001,400
1984-12-262852852852856,0001,425
1984-12-252802852802856,0001,425
1984-12-242682782682735,0001,365
1984-12-212632632632632,0001,315
1984-12-202622622622621,0001,310
1984-12-152602602602602,0001,300
1984-12-142652652602607,0001,300
1984-12-1326427026427023,0001,350
1984-12-072792792792793,0001,395
1984-12-052802802802803,0001,400
1984-12-042802802802801,0001,400
1984-12-032802802802801,0001,400
1984-11-2727027127027117,0001,355
1984-11-2638138138138117,9671,353.94
1984-11-214104104104106,9871,457
1984-11-2041041140641035,9341,457
1984-11-1940541140541133,9371,460.55
1984-11-174014014014011,9961,425.02
1984-11-1639239639139617,9671,407.25
1984-11-1437738137738121,9601,353.94
1984-11-133773783773782,9941,343.28
1984-11-123783783783789,9821,343.28
1984-11-093783783733733,9931,325.52
1984-11-083733783733781,9961,343.28
1984-11-073723733723732,9941,325.52
1984-11-063733733733739,9821,325.52
1984-11-053703713703717,9851,318.41
1984-10-293703713703712,9941,318.41
1984-10-273713713713717,9851,318.41
1984-10-263663723663723,9931,321.96
1984-10-2336136136136111,9781,282.87
1984-10-223613613613614,9911,282.87
1984-10-203663663663664,9911,300.64
1984-10-193693693693691,9961,311.30
1984-10-183703703703705,9891,314.85
1984-10-173703703703705,9891,314.85
1984-10-1637037137037039,9261,314.85
1984-10-0843643643043056,8951,528.07
1984-10-0540242140142134,9361,496.09
1984-10-0337237237237237,9301,321.96
1984-09-2732532732532727,9491,162.05
1984-09-143023023023023,9931,073.21
1984-09-043013013013019981,069.65
1984-09-032962962962964,9911,051.88
1984-08-282862862862862,9941,016.35
1984-08-152962962962962,9941,051.88
1984-08-072912912912912,9941,034.12
1984-08-0629129129129120,9611,034.12
1984-08-042962962962961,9961,051.88
1984-07-272962962962969981,051.88
1984-07-262932932932939981,041.22
1984-07-212962962962969981,051.88
1984-07-112962962962969981,051.88
1984-07-072922922922929981,037.67
1984-07-062962962962962,9941,051.88
1984-07-052962962962962,9941,051.88
1984-07-032912912912914,9911,034.12
1984-06-292922922922929981,037.67
1984-06-132912912912913,9931,034.12
1984-06-022912912912912,9941,034.12
1984-05-312912912912919981,034.12
1984-05-3029129129129120,9611,034.12
1984-05-212962962962963,9931,051.88
1984-05-153013013013013,9931,069.65
1984-05-143013013013019981,069.65
1984-05-093013013013013,9931,069.65
1984-04-262962962962969981,051.88
1984-04-252962962962968,9831,051.88
1984-04-232962962962965,9891,051.88
1984-04-203013012962962,9941,051.88
1984-03-293013013013013,9931,069.65
1984-03-283013013013019981,069.65
1984-03-243053053053058,9831,083.87
1984-03-233053053053051,9961,083.87
1984-03-213013013013019981,069.65
1984-03-1929630029630016,9691,066.10
1984-03-132922962922961,9961,051.88
1984-03-092912912912914,9911,034.12
1984-03-0229129129129115,9711,034.12
1984-02-292922922922929981,037.67
1984-02-282912912912919981,034.12
1984-02-212912912912919981,034.12
1984-02-132912912862865,9891,016.35
1984-02-102912912912913,9931,034.12
1984-02-092922922922921,9961,037.67
1984-01-262922922922926,9871,037.67
1984-01-252922922922929981,037.67
1984-01-242932932932932,9941,041.22
1984-01-1929129129129145,9151,034.12
1984-01-182912912912916,9871,034.12

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