9081 神奈川中央交通(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 572 | 580 | 572 | 575 | 8,000 | 2,875 |
| 1985-12-27 | 577 | 589 | 577 | 582 | 17,000 | 2,910 |
| 1985-12-26 | 571 | 572 | 567 | 567 | 32,000 | 2,835 |
| 1985-12-25 | 575 | 575 | 567 | 568 | 25,000 | 2,840 |
| 1985-12-24 | 594 | 594 | 575 | 588 | 19,000 | 2,940 |
| 1985-12-23 | 564 | 595 | 560 | 594 | 56,000 | 2,970 |
| 1985-12-21 | 552 | 564 | 552 | 554 | 46,000 | 2,770 |
| 1985-12-20 | 598 | 600 | 551 | 552 | 39,000 | 2,760 |
| 1985-12-19 | 619 | 619 | 596 | 596 | 59,000 | 2,980 |
| 1985-12-18 | 618 | 643 | 610 | 620 | 84,000 | 3,100 |
| 1985-12-17 | 603 | 610 | 590 | 610 | 123,000 | 3,050 |
| 1985-12-16 | 651 | 651 | 610 | 613 | 60,000 | 3,065 |
| 1985-12-13 | 669 | 693 | 635 | 641 | 369,000 | 3,205 |
| 1985-12-12 | 605 | 669 | 605 | 663 | 354,000 | 3,315 |
| 1985-12-11 | 600 | 600 | 589 | 600 | 153,000 | 3,000 |
| 1985-12-10 | 670 | 670 | 636 | 651 | 235,000 | 3,255 |
| 1985-12-09 | 640 | 705 | 638 | 690 | 664,000 | 3,450 |
| 1985-12-07 | 604 | 645 | 600 | 641 | 282,000 | 3,205 |
| 1985-12-06 | 560 | 648 | 560 | 639 | 374,000 | 3,195 |
| 1985-12-05 | 479 | 550 | 479 | 550 | 484,000 | 2,750 |
| 1985-12-04 | 475 | 490 | 469 | 475 | 187,000 | 2,375 |
| 1985-12-03 | 420 | 475 | 420 | 472 | 136,000 | 2,360 |
| 1985-12-02 | 403 | 420 | 403 | 420 | 70,000 | 2,100 |
| 1985-11-30 | 371 | 403 | 371 | 403 | 12,000 | 2,015 |
| 1985-11-29 | 360 | 370 | 360 | 370 | 7,000 | 1,850 |
| 1985-11-28 | 360 | 360 | 351 | 351 | 9,000 | 1,755 |
| 1985-11-27 | 365 | 365 | 360 | 360 | 3,000 | 1,800 |
| 1985-11-25 | 360 | 360 | 360 | 360 | 5,000 | 1,800 |
| 1985-11-22 | 370 | 370 | 370 | 370 | 10,000 | 1,850 |
| 1985-11-20 | 360 | 360 | 360 | 360 | 14,000 | 1,800 |
| 1985-11-16 | 395 | 395 | 395 | 395 | 3,000 | 1,975 |
| 1985-11-12 | 360 | 380 | 360 | 380 | 3,000 | 1,900 |
| 1985-11-08 | 360 | 360 | 360 | 360 | 10,000 | 1,800 |
| 1985-11-06 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 1985-11-05 | 370 | 370 | 370 | 370 | 11,000 | 1,850 |
| 1985-10-31 | 384 | 390 | 384 | 390 | 5,000 | 1,950 |
| 1985-10-29 | 385 | 385 | 384 | 384 | 6,000 | 1,920 |
| 1985-10-24 | 380 | 395 | 380 | 395 | 8,000 | 1,975 |
| 1985-10-23 | 379 | 379 | 379 | 379 | 7,000 | 1,895 |
| 1985-10-22 | 392 | 392 | 392 | 392 | 7,000 | 1,960 |
| 1985-10-19 | 390 | 407 | 390 | 407 | 14,000 | 2,035 |
| 1985-10-18 | 396 | 396 | 395 | 395 | 8,000 | 1,975 |
| 1985-10-17 | 396 | 396 | 396 | 396 | 9,000 | 1,980 |
| 1985-10-16 | 395 | 395 | 395 | 395 | 5,000 | 1,975 |
| 1985-10-15 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 1985-10-14 | 392 | 400 | 391 | 400 | 5,000 | 2,000 |
| 1985-10-08 | 408 | 408 | 402 | 402 | 6,000 | 2,010 |
| 1985-10-05 | 407 | 407 | 407 | 407 | 1,000 | 2,035 |
| 1985-10-04 | 393 | 399 | 390 | 399 | 10,000 | 1,995 |
| 1985-10-03 | 393 | 393 | 393 | 393 | 1,000 | 1,965 |
| 1985-10-02 | 395 | 400 | 394 | 394 | 13,000 | 1,970 |
| 1985-09-30 | 410 | 410 | 410 | 410 | 2,000 | 2,050 |
| 1985-09-28 | 399 | 400 | 399 | 400 | 2,000 | 2,000 |
| 1985-09-27 | 419 | 419 | 419 | 419 | 4,000 | 2,095 |
| 1985-09-26 | 390 | 419 | 390 | 419 | 36,000 | 2,095 |
| 1985-09-21 | 400 | 407 | 399 | 407 | 20,000 | 2,035 |
| 1985-09-20 | 384 | 407 | 384 | 407 | 42,000 | 2,035 |
| 1985-09-19 | 375 | 385 | 375 | 380 | 23,000 | 1,900 |
| 1985-09-18 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 1985-09-17 | 360 | 360 | 360 | 360 | 5,000 | 1,800 |
| 1985-09-12 | 351 | 360 | 350 | 360 | 4,000 | 1,800 |
| 1985-09-11 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 1985-09-07 | 355 | 355 | 350 | 350 | 4,000 | 1,750 |
| 1985-09-06 | 360 | 360 | 355 | 355 | 8,000 | 1,775 |
| 1985-09-04 | 356 | 356 | 356 | 356 | 4,000 | 1,780 |
| 1985-09-03 | 355 | 356 | 355 | 355 | 3,000 | 1,775 |
| 1985-08-30 | 370 | 370 | 365 | 365 | 4,000 | 1,825 |
| 1985-08-29 | 352 | 379 | 352 | 379 | 19,000 | 1,895 |
| 1985-08-28 | 343 | 345 | 343 | 345 | 20,000 | 1,725 |
| 1985-08-27 | 343 | 343 | 343 | 343 | 5,000 | 1,715 |
| 1985-08-26 | 344 | 344 | 344 | 344 | 2,000 | 1,720 |
| 1985-08-23 | 345 | 345 | 345 | 345 | 2,000 | 1,725 |
| 1985-08-22 | 345 | 345 | 345 | 345 | 2,000 | 1,725 |
| 1985-08-19 | 351 | 351 | 350 | 350 | 7,000 | 1,750 |
| 1985-08-17 | 356 | 356 | 355 | 355 | 4,000 | 1,775 |
| 1985-08-15 | 350 | 351 | 346 | 351 | 12,000 | 1,755 |
| 1985-08-12 | 361 | 361 | 360 | 360 | 5,000 | 1,800 |
| 1985-08-09 | 361 | 361 | 359 | 360 | 4,000 | 1,800 |
| 1985-08-08 | 361 | 361 | 361 | 361 | 2,000 | 1,805 |
| 1985-08-02 | 389 | 389 | 389 | 389 | 8,000 | 1,945 |
| 1985-08-01 | 400 | 400 | 400 | 400 | 8,000 | 2,000 |
| 1985-07-30 | 430 | 430 | 424 | 424 | 24,000 | 2,120 |
| 1985-07-29 | 420 | 430 | 415 | 430 | 38,000 | 2,150 |
| 1985-07-27 | 405 | 419 | 405 | 419 | 23,000 | 2,095 |
| 1985-07-26 | 420 | 420 | 410 | 415 | 35,000 | 2,075 |
| 1985-07-25 | 396 | 410 | 395 | 409 | 19,000 | 2,045 |
| 1985-07-24 | 386 | 386 | 386 | 386 | 44,000 | 1,930 |
| 1985-07-22 | 415 | 421 | 415 | 421 | 74,000 | 2,105 |
| 1985-07-20 | 374 | 380 | 371 | 380 | 7,000 | 1,900 |
| 1985-07-19 | 356 | 370 | 350 | 369 | 15,000 | 1,845 |
| 1985-07-18 | 355 | 356 | 351 | 356 | 10,000 | 1,780 |
| 1985-07-17 | 366 | 370 | 355 | 360 | 26,000 | 1,800 |
| 1985-07-16 | 355 | 371 | 355 | 371 | 26,000 | 1,855 |
| 1985-07-15 | 370 | 370 | 360 | 360 | 62,000 | 1,800 |
| 1985-07-12 | 330 | 340 | 330 | 340 | 39,000 | 1,700 |
| 1985-07-11 | 325 | 330 | 325 | 329 | 31,000 | 1,645 |
| 1985-07-10 | 328 | 328 | 325 | 325 | 66,000 | 1,625 |
| 1985-07-09 | 329 | 329 | 329 | 329 | 2,000 | 1,645 |
| 1985-07-08 | 330 | 330 | 328 | 330 | 7,000 | 1,650 |
| 1985-07-06 | 335 | 335 | 335 | 335 | 13,000 | 1,675 |
| 1985-07-04 | 300 | 300 | 300 | 300 | 19,000 | 1,500 |
| 1985-07-03 | 300 | 300 | 300 | 300 | 9,000 | 1,500 |
| 1985-07-02 | 300 | 300 | 300 | 300 | 14,000 | 1,500 |
| 1985-07-01 | 315 | 315 | 315 | 315 | 5,000 | 1,575 |
| 1985-06-29 | 316 | 316 | 316 | 316 | 6,000 | 1,580 |
| 1985-06-27 | 330 | 333 | 329 | 330 | 18,000 | 1,650 |
| 1985-06-26 | 333 | 333 | 333 | 333 | 1,000 | 1,665 |
| 1985-06-25 | 320 | 336 | 320 | 335 | 42,000 | 1,675 |
| 1985-06-24 | 315 | 321 | 315 | 320 | 20,000 | 1,600 |
| 1985-06-22 | 311 | 311 | 311 | 311 | 3,000 | 1,555 |
| 1985-06-21 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 1985-06-20 | 299 | 300 | 299 | 300 | 5,000 | 1,500 |
| 1985-06-19 | 295 | 295 | 295 | 295 | 11,000 | 1,475 |
| 1985-06-17 | 310 | 310 | 310 | 310 | 5,000 | 1,550 |
| 1985-06-14 | 304 | 304 | 304 | 304 | 1,000 | 1,520 |
| 1985-06-13 | 304 | 304 | 303 | 303 | 5,000 | 1,515 |
| 1985-06-12 | 300 | 300 | 300 | 300 | 8,000 | 1,500 |
| 1985-06-10 | 330 | 331 | 330 | 330 | 11,000 | 1,650 |
| 1985-06-07 | 297 | 320 | 296 | 320 | 19,000 | 1,600 |
| 1985-06-05 | 285 | 294 | 285 | 294 | 2,000 | 1,470 |
| 1985-06-03 | 287 | 287 | 287 | 287 | 3,000 | 1,435 |
| 1985-05-31 | 286 | 286 | 284 | 284 | 48,000 | 1,420 |
| 1985-05-30 | 286 | 286 | 286 | 286 | 3,000 | 1,430 |
| 1985-05-27 | 282 | 283 | 281 | 282 | 10,000 | 1,410 |
| 1985-05-25 | 280 | 281 | 280 | 281 | 29,000 | 1,405 |
| 1985-05-24 | 280 | 280 | 278 | 280 | 48,000 | 1,400 |
| 1985-05-23 | 285 | 285 | 280 | 280 | 10,000 | 1,400 |
| 1985-05-22 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 1985-05-20 | 268 | 268 | 268 | 268 | 2,000 | 1,340 |
| 1985-05-18 | 278 | 278 | 278 | 278 | 2,000 | 1,390 |
| 1985-05-17 | 277 | 280 | 277 | 280 | 54,000 | 1,400 |
| 1985-05-16 | 277 | 277 | 277 | 277 | 13,000 | 1,385 |
| 1985-05-15 | 278 | 278 | 278 | 278 | 1,000 | 1,390 |
| 1985-05-14 | 271 | 278 | 270 | 278 | 13,000 | 1,390 |
| 1985-05-10 | 277 | 277 | 277 | 277 | 3,000 | 1,385 |
| 1985-05-08 | 278 | 278 | 278 | 278 | 5,000 | 1,390 |
| 1985-05-07 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 1985-05-02 | 278 | 278 | 278 | 278 | 10,000 | 1,390 |
| 1985-05-01 | 278 | 278 | 278 | 278 | 1,000 | 1,390 |
| 1985-04-27 | 275 | 279 | 275 | 279 | 9,000 | 1,395 |
| 1985-04-26 | 276 | 276 | 276 | 276 | 3,000 | 1,380 |
| 1985-04-23 | 270 | 270 | 270 | 270 | 21,000 | 1,350 |
| 1985-04-22 | 271 | 271 | 271 | 271 | 4,000 | 1,355 |
| 1985-04-18 | 263 | 263 | 263 | 263 | 8,000 | 1,315 |
| 1985-04-17 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 1985-04-16 | 280 | 280 | 276 | 276 | 2,000 | 1,380 |
| 1985-04-15 | 276 | 276 | 276 | 276 | 2,000 | 1,380 |
| 1985-04-12 | 276 | 276 | 275 | 275 | 4,000 | 1,375 |
| 1985-04-09 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 1985-04-05 | 280 | 280 | 280 | 280 | 6,000 | 1,400 |
| 1985-03-26 | 276 | 280 | 276 | 280 | 2,000 | 1,400 |
| 1985-03-22 | 275 | 275 | 275 | 275 | 9,000 | 1,375 |
| 1985-03-20 | 275 | 275 | 275 | 275 | 22,000 | 1,375 |
| 1985-03-19 | 266 | 266 | 266 | 266 | 2,000 | 1,330 |
| 1985-03-18 | 265 | 265 | 265 | 265 | 5,000 | 1,325 |
| 1985-03-16 | 270 | 270 | 270 | 270 | 5,000 | 1,350 |
| 1985-03-13 | 275 | 275 | 275 | 275 | 16,000 | 1,375 |
| 1985-03-12 | 275 | 275 | 265 | 265 | 19,000 | 1,325 |
| 1985-03-11 | 270 | 275 | 270 | 275 | 12,000 | 1,375 |
| 1985-03-08 | 270 | 270 | 270 | 270 | 4,000 | 1,350 |
| 1985-03-07 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 1985-03-05 | 266 | 266 | 266 | 266 | 1,000 | 1,330 |
| 1985-03-04 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 1985-03-01 | 265 | 265 | 265 | 265 | 4,000 | 1,325 |
| 1985-02-26 | 270 | 270 | 270 | 270 | 4,000 | 1,350 |
| 1985-02-22 | 272 | 272 | 272 | 272 | 15,000 | 1,360 |
| 1985-02-08 | 272 | 272 | 272 | 272 | 7,000 | 1,360 |
| 1985-02-06 | 272 | 272 | 272 | 272 | 1,000 | 1,360 |
| 1985-02-05 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 1985-02-04 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 1985-01-31 | 265 | 265 | 265 | 265 | 8,000 | 1,325 |
| 1985-01-30 | 265 | 265 | 265 | 265 | 3,000 | 1,325 |
| 1985-01-29 | 270 | 270 | 270 | 270 | 9,000 | 1,350 |
| 1985-01-28 | 273 | 273 | 273 | 273 | 1,000 | 1,365 |
| 1985-01-25 | 272 | 272 | 272 | 272 | 3,000 | 1,360 |
| 1985-01-24 | 272 | 272 | 272 | 272 | 1,000 | 1,360 |
| 1985-01-23 | 272 | 272 | 272 | 272 | 2,000 | 1,360 |
| 1985-01-17 | 270 | 270 | 270 | 270 | 8,000 | 1,350 |
| 1985-01-11 | 270 | 270 | 270 | 270 | 3,000 | 1,350 |
| 1985-01-10 | 270 | 270 | 270 | 270 | 11,000 | 1,350 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1984-11-27]1株→1.407株
