9081 神奈川中央交通(株) の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-275605605505507,0002,750
1986-12-265615615605603,0002,800
1986-12-255605605605602,0002,800
1986-12-245695695695691,0002,845
1986-12-225695695605602,0002,800
1986-12-1856958956958926,0002,945
1986-12-165895895895891,0002,945
1986-12-155895895895891,0002,945
1986-12-1259059059059010,0002,950
1986-12-095855955855904,0002,950
1986-12-085955955905903,0002,950
1986-12-0659060059059810,0002,990
1986-12-055905905905908,0002,950
1986-12-045935935915915,0002,955
1986-12-0359160059159312,0002,965
1986-12-026016016006009,0003,000
1986-12-016006016006009,0003,000
1986-11-295995995825824,0002,910
1986-11-2859959959059116,0002,955
1986-11-2656056056056010,0002,800
1986-11-255555605525606,0002,800
1986-11-225525525525523,0002,760
1986-11-215605605605602,0002,800
1986-11-205545605545606,0002,800
1986-11-1855055255055210,0002,760
1986-11-175625625555607,0002,800
1986-11-145805805605607,0002,800
1986-11-136006005795794,0002,895
1986-11-126006006006004,0003,000
1986-11-1157057155055015,0002,750
1986-11-105695695695691,0002,845
1986-11-065705705705705,0002,850
1986-11-045705705705704,0002,850
1986-10-315715805715757,0002,875
1986-10-305565705565707,0002,850
1986-10-295685685685686,0002,840
1986-10-236006005805904,0002,950
1986-10-2260060060060016,0003,000
1986-10-216406406006008,0003,000
1986-10-1465065065065011,0003,250
1986-10-136406406406403,0003,200
1986-10-0963563563063017,0003,150
1986-10-0860060060060012,0003,000
1986-10-045515515515511,0002,755
1986-10-035405505405505,0002,750
1986-10-025505505505509,0002,750
1986-09-305955955945943,0002,970
1986-09-296006005955955,0002,975
1986-09-2761461460060026,0003,000
1986-09-2556157656157625,0002,880
1986-09-245705705705707,0002,850
1986-09-2256056155056119,0002,805
1986-09-1952055052055028,0002,750
1986-09-1852052952052021,0002,600
1986-09-1755055052953029,0002,650
1986-09-165505505505503,0002,750
1986-09-1257958057057028,0002,850
1986-09-106196196196199,0003,095
1986-09-066526526526523,0003,260
1986-09-0565065264865216,0003,260
1986-09-046556556506508,0003,250
1986-09-0265565665565513,0003,275
1986-09-016566606566609,0003,300
1986-08-3066166166066014,0003,300
1986-08-296706706656658,0003,325
1986-08-2866066065066010,0003,300
1986-08-276516516506519,0003,255
1986-08-2666466465866028,0003,300
1986-08-2565865865865810,0003,290
1986-08-217137137137134,0003,565
1986-08-2071572071371316,0003,565
1986-08-1972872871571510,0003,575
1986-08-1870070570070514,0003,525
1986-08-1567968567968510,0003,425
1986-08-146716716716711,0003,355
1986-08-136656656656657,0003,325
1986-08-1267067066066028,0003,300
1986-08-1169069067067024,0003,350
1986-08-086806806806806,0003,400
1986-08-076906996906909,0003,450
1986-08-066996996996996,0003,495
1986-08-0569169169069011,0003,450
1986-08-0469169269069011,0003,450
1986-08-0172072068169021,0003,450
1986-07-3173073072072013,0003,600
1986-07-307507557307309,0003,650
1986-07-2977077575075021,0003,750
1986-07-2876176876176132,0003,805
1986-07-2675275375075021,0003,750
1986-07-2573174573173220,0003,660
1986-07-2473173571071922,0003,595
1986-07-2374074073073119,0003,655
1986-07-227407407397399,0003,695
1986-07-2177477475075018,0003,750
1986-07-1978478477477433,0003,870
1986-07-1876176175075916,0003,795
1986-07-1777177175075014,0003,750
1986-07-167707797707757,0003,875
1986-07-1576678075076524,0003,825
1986-07-1476576576576514,0003,825
1986-07-1175178075177529,0003,875
1986-07-0974075674074137,0003,705
1986-07-0876676674074531,0003,725
1986-07-0777077075976131,0003,805
1986-07-0581081077078037,0003,900
1986-07-0482982979980055,0004,000
1986-07-03820834811817142,0004,085
1986-07-02780839770800144,0004,000
1986-07-01825825770781158,0003,905
1986-06-30725815725815339,0004,075
1986-06-2870572570571543,0003,575
1986-06-2773073071071061,0003,550
1986-06-2672072869572073,0003,600
1986-06-2570070069170020,0003,500
1986-06-2470971570070059,0003,500
1986-06-2173673672972921,0003,645
1986-06-2073074072173577,0003,675
1986-06-19730736706730123,0003,650
1986-06-1868172068172051,0003,600
1986-06-1767968066068027,0003,400
1986-06-1670570569969917,0003,495
1986-06-1368271068171082,0003,550
1986-06-1266667566667532,0003,375
1986-06-1167068166166563,0003,325
1986-06-1071171168969066,0003,450
1986-06-09734750700701224,0003,505
1986-06-07695700690699178,0003,495
1986-06-06650665650665134,0003,325
1986-06-0561065061062173,0003,105
1986-06-0459560059060021,0003,000
1986-06-0358160058159014,0002,950
1986-06-0259059058058011,0002,900
1986-05-315905905805804,0002,900
1986-05-305905915905908,0002,950
1986-05-295926005905909,0002,950
1986-05-2858059057059077,0002,950
1986-05-2758158158058010,0002,900
1986-05-265805805805803,0002,900
1986-05-245815815805806,0002,900
1986-05-235905905805807,0002,900
1986-05-225905905905902,0002,950
1986-05-215805805705706,0002,850
1986-05-205855895805806,0002,900
1986-05-195885885805805,0002,900
1986-05-175895895885889,0002,940
1986-05-155905905755755,0002,875
1986-05-1460060059059015,0002,950
1986-05-136116116016017,0003,005
1986-05-126006006006005,0003,000
1986-05-0958660058660010,0003,000
1986-05-085855855845859,0002,925
1986-05-0758458557558511,0002,925
1986-05-0658059058058512,0002,925
1986-05-0257057556057519,0002,875
1986-05-015705855605608,0002,800
1986-04-305785885785883,0002,940
1986-04-285785785755787,0002,890
1986-04-265615795615794,0002,895
1986-04-2556357155055022,0002,750
1986-04-2456358056357010,0002,850
1986-04-2255055155055012,0002,750
1986-04-215755755705703,0002,850
1986-04-195805805755768,0002,880
1986-04-1857759057558015,0002,900
1986-04-1757658057557712,0002,885
1986-04-1657658657657614,0002,880
1986-04-1556657556557512,0002,875
1986-04-1456256356156318,0002,815
1986-04-1156656656056032,0002,800
1986-04-105805805605604,0002,800
1986-04-0960060058058017,0002,900
1986-04-0860060060060019,0003,000
1986-04-0758560058560010,0003,000
1986-04-035875875805857,0002,925
1986-04-025905905875906,0002,950
1986-04-016116115905904,0002,950
1986-03-3161061060060022,0003,000
1986-03-2958759158759111,0002,955
1986-03-2861061058558511,0002,925
1986-03-2761861861061026,0003,050
1986-03-2660161060161028,0003,050
1986-03-2560060058058623,0002,930
1986-03-2460661260560530,0003,025
1986-03-2259961059961035,0003,050
1986-03-2060760759559935,0002,995
1986-03-1962062060660621,0003,030
1986-03-1863564063063031,0003,150
1986-03-1764065462063061,0003,150
1986-03-1564067064064035,0003,200
1986-03-1464364562063536,0003,175
1986-03-1365666564064054,0003,200
1986-03-1265869065665676,0003,280
1986-03-11690713650650173,0003,250
1986-03-10630670625670149,0003,350
1986-03-0758062058061154,0003,055
1986-03-0657657857657835,0002,890
1986-03-0557957957657610,0002,880
1986-03-0460160158058014,0002,900
1986-03-0360060360060118,0003,005
1986-03-016016106016108,0003,050
1986-02-2861061059160021,0003,000
1986-02-2762062061061031,0003,050
1986-02-2661062060262034,0003,100
1986-02-2561061060060512,0003,025
1986-02-2463063060060525,0003,025
1986-02-2260062160062118,0003,105
1986-02-2161061160060518,0003,025
1986-02-2061061560060015,0003,000
1986-02-1963663659059032,0002,950
1986-02-1860164060163793,0003,185
1986-02-17600630590590103,0002,950
1986-02-1354056054055630,0002,780
1986-02-1255255253553616,0002,680
1986-02-105525525515518,0002,755
1986-02-0755055154555126,0002,755
1986-02-0655255254955022,0002,750
1986-02-055455455415413,0002,705
1986-02-0455455454054732,0002,735
1986-02-0354054053653613,0002,680
1986-02-015435455385389,0002,690
1986-01-3154054654054015,0002,700
1986-01-3055555553854324,0002,715
1986-01-2954055053854614,0002,730
1986-01-2856156153654320,0002,715
1986-01-2757157155055121,0002,755
1986-01-2558058957157124,0002,855
1986-01-2459159958759029,0002,950
1986-01-2354156454156117,0002,805
1986-01-2256656653553514,0002,675
1986-01-206036035935935,0002,965
1986-01-1860761559960428,0003,020
1986-01-1759061559060798,0003,035
1986-01-1654458054458042,0002,900
1986-01-1454654653553522,0002,675
1986-01-135455505355358,0002,675
1986-01-105305415305354,0002,675
1986-01-095355375305309,0002,650
1986-01-0855155553554511,0002,725
1986-01-0755855854555518,0002,775
1986-01-0657657655855814,0002,790
1986-01-045855855855852,0002,925

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