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 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 560 | 560 | 550 | 550 | 7,000 | 2,750 |
| 1986-12-26 | 561 | 561 | 560 | 560 | 3,000 | 2,800 |
| 1986-12-25 | 560 | 560 | 560 | 560 | 2,000 | 2,800 |
| 1986-12-24 | 569 | 569 | 569 | 569 | 1,000 | 2,845 |
| 1986-12-22 | 569 | 569 | 560 | 560 | 2,000 | 2,800 |
| 1986-12-18 | 569 | 589 | 569 | 589 | 26,000 | 2,945 |
| 1986-12-16 | 589 | 589 | 589 | 589 | 1,000 | 2,945 |
| 1986-12-15 | 589 | 589 | 589 | 589 | 1,000 | 2,945 |
| 1986-12-12 | 590 | 590 | 590 | 590 | 10,000 | 2,950 |
| 1986-12-09 | 585 | 595 | 585 | 590 | 4,000 | 2,950 |
| 1986-12-08 | 595 | 595 | 590 | 590 | 3,000 | 2,950 |
| 1986-12-06 | 590 | 600 | 590 | 598 | 10,000 | 2,990 |
| 1986-12-05 | 590 | 590 | 590 | 590 | 8,000 | 2,950 |
| 1986-12-04 | 593 | 593 | 591 | 591 | 5,000 | 2,955 |
| 1986-12-03 | 591 | 600 | 591 | 593 | 12,000 | 2,965 |
| 1986-12-02 | 601 | 601 | 600 | 600 | 9,000 | 3,000 |
| 1986-12-01 | 600 | 601 | 600 | 600 | 9,000 | 3,000 |
| 1986-11-29 | 599 | 599 | 582 | 582 | 4,000 | 2,910 |
| 1986-11-28 | 599 | 599 | 590 | 591 | 16,000 | 2,955 |
| 1986-11-26 | 560 | 560 | 560 | 560 | 10,000 | 2,800 |
| 1986-11-25 | 555 | 560 | 552 | 560 | 6,000 | 2,800 |
| 1986-11-22 | 552 | 552 | 552 | 552 | 3,000 | 2,760 |
| 1986-11-21 | 560 | 560 | 560 | 560 | 2,000 | 2,800 |
| 1986-11-20 | 554 | 560 | 554 | 560 | 6,000 | 2,800 |
| 1986-11-18 | 550 | 552 | 550 | 552 | 10,000 | 2,760 |
| 1986-11-17 | 562 | 562 | 555 | 560 | 7,000 | 2,800 |
| 1986-11-14 | 580 | 580 | 560 | 560 | 7,000 | 2,800 |
| 1986-11-13 | 600 | 600 | 579 | 579 | 4,000 | 2,895 |
| 1986-11-12 | 600 | 600 | 600 | 600 | 4,000 | 3,000 |
| 1986-11-11 | 570 | 571 | 550 | 550 | 15,000 | 2,750 |
| 1986-11-10 | 569 | 569 | 569 | 569 | 1,000 | 2,845 |
| 1986-11-06 | 570 | 570 | 570 | 570 | 5,000 | 2,850 |
| 1986-11-04 | 570 | 570 | 570 | 570 | 4,000 | 2,850 |
| 1986-10-31 | 571 | 580 | 571 | 575 | 7,000 | 2,875 |
| 1986-10-30 | 556 | 570 | 556 | 570 | 7,000 | 2,850 |
| 1986-10-29 | 568 | 568 | 568 | 568 | 6,000 | 2,840 |
| 1986-10-23 | 600 | 600 | 580 | 590 | 4,000 | 2,950 |
| 1986-10-22 | 600 | 600 | 600 | 600 | 16,000 | 3,000 |
| 1986-10-21 | 640 | 640 | 600 | 600 | 8,000 | 3,000 |
| 1986-10-14 | 650 | 650 | 650 | 650 | 11,000 | 3,250 |
| 1986-10-13 | 640 | 640 | 640 | 640 | 3,000 | 3,200 |
| 1986-10-09 | 635 | 635 | 630 | 630 | 17,000 | 3,150 |
| 1986-10-08 | 600 | 600 | 600 | 600 | 12,000 | 3,000 |
| 1986-10-04 | 551 | 551 | 551 | 551 | 1,000 | 2,755 |
| 1986-10-03 | 540 | 550 | 540 | 550 | 5,000 | 2,750 |
| 1986-10-02 | 550 | 550 | 550 | 550 | 9,000 | 2,750 |
| 1986-09-30 | 595 | 595 | 594 | 594 | 3,000 | 2,970 |
| 1986-09-29 | 600 | 600 | 595 | 595 | 5,000 | 2,975 |
| 1986-09-27 | 614 | 614 | 600 | 600 | 26,000 | 3,000 |
| 1986-09-25 | 561 | 576 | 561 | 576 | 25,000 | 2,880 |
| 1986-09-24 | 570 | 570 | 570 | 570 | 7,000 | 2,850 |
| 1986-09-22 | 560 | 561 | 550 | 561 | 19,000 | 2,805 |
| 1986-09-19 | 520 | 550 | 520 | 550 | 28,000 | 2,750 |
| 1986-09-18 | 520 | 529 | 520 | 520 | 21,000 | 2,600 |
| 1986-09-17 | 550 | 550 | 529 | 530 | 29,000 | 2,650 |
| 1986-09-16 | 550 | 550 | 550 | 550 | 3,000 | 2,750 |
| 1986-09-12 | 579 | 580 | 570 | 570 | 28,000 | 2,850 |
| 1986-09-10 | 619 | 619 | 619 | 619 | 9,000 | 3,095 |
| 1986-09-06 | 652 | 652 | 652 | 652 | 3,000 | 3,260 |
| 1986-09-05 | 650 | 652 | 648 | 652 | 16,000 | 3,260 |
| 1986-09-04 | 655 | 655 | 650 | 650 | 8,000 | 3,250 |
| 1986-09-02 | 655 | 656 | 655 | 655 | 13,000 | 3,275 |
| 1986-09-01 | 656 | 660 | 656 | 660 | 9,000 | 3,300 |
| 1986-08-30 | 661 | 661 | 660 | 660 | 14,000 | 3,300 |
| 1986-08-29 | 670 | 670 | 665 | 665 | 8,000 | 3,325 |
| 1986-08-28 | 660 | 660 | 650 | 660 | 10,000 | 3,300 |
| 1986-08-27 | 651 | 651 | 650 | 651 | 9,000 | 3,255 |
| 1986-08-26 | 664 | 664 | 658 | 660 | 28,000 | 3,300 |
| 1986-08-25 | 658 | 658 | 658 | 658 | 10,000 | 3,290 |
| 1986-08-21 | 713 | 713 | 713 | 713 | 4,000 | 3,565 |
| 1986-08-20 | 715 | 720 | 713 | 713 | 16,000 | 3,565 |
| 1986-08-19 | 728 | 728 | 715 | 715 | 10,000 | 3,575 |
| 1986-08-18 | 700 | 705 | 700 | 705 | 14,000 | 3,525 |
| 1986-08-15 | 679 | 685 | 679 | 685 | 10,000 | 3,425 |
| 1986-08-14 | 671 | 671 | 671 | 671 | 1,000 | 3,355 |
| 1986-08-13 | 665 | 665 | 665 | 665 | 7,000 | 3,325 |
| 1986-08-12 | 670 | 670 | 660 | 660 | 28,000 | 3,300 |
| 1986-08-11 | 690 | 690 | 670 | 670 | 24,000 | 3,350 |
| 1986-08-08 | 680 | 680 | 680 | 680 | 6,000 | 3,400 |
| 1986-08-07 | 690 | 699 | 690 | 690 | 9,000 | 3,450 |
| 1986-08-06 | 699 | 699 | 699 | 699 | 6,000 | 3,495 |
| 1986-08-05 | 691 | 691 | 690 | 690 | 11,000 | 3,450 |
| 1986-08-04 | 691 | 692 | 690 | 690 | 11,000 | 3,450 |
| 1986-08-01 | 720 | 720 | 681 | 690 | 21,000 | 3,450 |
| 1986-07-31 | 730 | 730 | 720 | 720 | 13,000 | 3,600 |
| 1986-07-30 | 750 | 755 | 730 | 730 | 9,000 | 3,650 |
| 1986-07-29 | 770 | 775 | 750 | 750 | 21,000 | 3,750 |
| 1986-07-28 | 761 | 768 | 761 | 761 | 32,000 | 3,805 |
| 1986-07-26 | 752 | 753 | 750 | 750 | 21,000 | 3,750 |
| 1986-07-25 | 731 | 745 | 731 | 732 | 20,000 | 3,660 |
| 1986-07-24 | 731 | 735 | 710 | 719 | 22,000 | 3,595 |
| 1986-07-23 | 740 | 740 | 730 | 731 | 19,000 | 3,655 |
| 1986-07-22 | 740 | 740 | 739 | 739 | 9,000 | 3,695 |
| 1986-07-21 | 774 | 774 | 750 | 750 | 18,000 | 3,750 |
| 1986-07-19 | 784 | 784 | 774 | 774 | 33,000 | 3,870 |
| 1986-07-18 | 761 | 761 | 750 | 759 | 16,000 | 3,795 |
| 1986-07-17 | 771 | 771 | 750 | 750 | 14,000 | 3,750 |
| 1986-07-16 | 770 | 779 | 770 | 775 | 7,000 | 3,875 |
| 1986-07-15 | 766 | 780 | 750 | 765 | 24,000 | 3,825 |
| 1986-07-14 | 765 | 765 | 765 | 765 | 14,000 | 3,825 |
| 1986-07-11 | 751 | 780 | 751 | 775 | 29,000 | 3,875 |
| 1986-07-09 | 740 | 756 | 740 | 741 | 37,000 | 3,705 |
| 1986-07-08 | 766 | 766 | 740 | 745 | 31,000 | 3,725 |
| 1986-07-07 | 770 | 770 | 759 | 761 | 31,000 | 3,805 |
| 1986-07-05 | 810 | 810 | 770 | 780 | 37,000 | 3,900 |
| 1986-07-04 | 829 | 829 | 799 | 800 | 55,000 | 4,000 |
| 1986-07-03 | 820 | 834 | 811 | 817 | 142,000 | 4,085 |
| 1986-07-02 | 780 | 839 | 770 | 800 | 144,000 | 4,000 |
| 1986-07-01 | 825 | 825 | 770 | 781 | 158,000 | 3,905 |
| 1986-06-30 | 725 | 815 | 725 | 815 | 339,000 | 4,075 |
| 1986-06-28 | 705 | 725 | 705 | 715 | 43,000 | 3,575 |
| 1986-06-27 | 730 | 730 | 710 | 710 | 61,000 | 3,550 |
| 1986-06-26 | 720 | 728 | 695 | 720 | 73,000 | 3,600 |
| 1986-06-25 | 700 | 700 | 691 | 700 | 20,000 | 3,500 |
| 1986-06-24 | 709 | 715 | 700 | 700 | 59,000 | 3,500 |
| 1986-06-21 | 736 | 736 | 729 | 729 | 21,000 | 3,645 |
| 1986-06-20 | 730 | 740 | 721 | 735 | 77,000 | 3,675 |
| 1986-06-19 | 730 | 736 | 706 | 730 | 123,000 | 3,650 |
| 1986-06-18 | 681 | 720 | 681 | 720 | 51,000 | 3,600 |
| 1986-06-17 | 679 | 680 | 660 | 680 | 27,000 | 3,400 |
| 1986-06-16 | 705 | 705 | 699 | 699 | 17,000 | 3,495 |
| 1986-06-13 | 682 | 710 | 681 | 710 | 82,000 | 3,550 |
| 1986-06-12 | 666 | 675 | 666 | 675 | 32,000 | 3,375 |
| 1986-06-11 | 670 | 681 | 661 | 665 | 63,000 | 3,325 |
| 1986-06-10 | 711 | 711 | 689 | 690 | 66,000 | 3,450 |
| 1986-06-09 | 734 | 750 | 700 | 701 | 224,000 | 3,505 |
| 1986-06-07 | 695 | 700 | 690 | 699 | 178,000 | 3,495 |
| 1986-06-06 | 650 | 665 | 650 | 665 | 134,000 | 3,325 |
| 1986-06-05 | 610 | 650 | 610 | 621 | 73,000 | 3,105 |
| 1986-06-04 | 595 | 600 | 590 | 600 | 21,000 | 3,000 |
| 1986-06-03 | 581 | 600 | 581 | 590 | 14,000 | 2,950 |
| 1986-06-02 | 590 | 590 | 580 | 580 | 11,000 | 2,900 |
| 1986-05-31 | 590 | 590 | 580 | 580 | 4,000 | 2,900 |
| 1986-05-30 | 590 | 591 | 590 | 590 | 8,000 | 2,950 |
| 1986-05-29 | 592 | 600 | 590 | 590 | 9,000 | 2,950 |
| 1986-05-28 | 580 | 590 | 570 | 590 | 77,000 | 2,950 |
| 1986-05-27 | 581 | 581 | 580 | 580 | 10,000 | 2,900 |
| 1986-05-26 | 580 | 580 | 580 | 580 | 3,000 | 2,900 |
| 1986-05-24 | 581 | 581 | 580 | 580 | 6,000 | 2,900 |
| 1986-05-23 | 590 | 590 | 580 | 580 | 7,000 | 2,900 |
| 1986-05-22 | 590 | 590 | 590 | 590 | 2,000 | 2,950 |
| 1986-05-21 | 580 | 580 | 570 | 570 | 6,000 | 2,850 |
| 1986-05-20 | 585 | 589 | 580 | 580 | 6,000 | 2,900 |
| 1986-05-19 | 588 | 588 | 580 | 580 | 5,000 | 2,900 |
| 1986-05-17 | 589 | 589 | 588 | 588 | 9,000 | 2,940 |
| 1986-05-15 | 590 | 590 | 575 | 575 | 5,000 | 2,875 |
| 1986-05-14 | 600 | 600 | 590 | 590 | 15,000 | 2,950 |
| 1986-05-13 | 611 | 611 | 601 | 601 | 7,000 | 3,005 |
| 1986-05-12 | 600 | 600 | 600 | 600 | 5,000 | 3,000 |
| 1986-05-09 | 586 | 600 | 586 | 600 | 10,000 | 3,000 |
| 1986-05-08 | 585 | 585 | 584 | 585 | 9,000 | 2,925 |
| 1986-05-07 | 584 | 585 | 575 | 585 | 11,000 | 2,925 |
| 1986-05-06 | 580 | 590 | 580 | 585 | 12,000 | 2,925 |
| 1986-05-02 | 570 | 575 | 560 | 575 | 19,000 | 2,875 |
| 1986-05-01 | 570 | 585 | 560 | 560 | 8,000 | 2,800 |
| 1986-04-30 | 578 | 588 | 578 | 588 | 3,000 | 2,940 |
| 1986-04-28 | 578 | 578 | 575 | 578 | 7,000 | 2,890 |
| 1986-04-26 | 561 | 579 | 561 | 579 | 4,000 | 2,895 |
| 1986-04-25 | 563 | 571 | 550 | 550 | 22,000 | 2,750 |
| 1986-04-24 | 563 | 580 | 563 | 570 | 10,000 | 2,850 |
| 1986-04-22 | 550 | 551 | 550 | 550 | 12,000 | 2,750 |
| 1986-04-21 | 575 | 575 | 570 | 570 | 3,000 | 2,850 |
| 1986-04-19 | 580 | 580 | 575 | 576 | 8,000 | 2,880 |
| 1986-04-18 | 577 | 590 | 575 | 580 | 15,000 | 2,900 |
| 1986-04-17 | 576 | 580 | 575 | 577 | 12,000 | 2,885 |
| 1986-04-16 | 576 | 586 | 576 | 576 | 14,000 | 2,880 |
| 1986-04-15 | 566 | 575 | 565 | 575 | 12,000 | 2,875 |
| 1986-04-14 | 562 | 563 | 561 | 563 | 18,000 | 2,815 |
| 1986-04-11 | 566 | 566 | 560 | 560 | 32,000 | 2,800 |
| 1986-04-10 | 580 | 580 | 560 | 560 | 4,000 | 2,800 |
| 1986-04-09 | 600 | 600 | 580 | 580 | 17,000 | 2,900 |
| 1986-04-08 | 600 | 600 | 600 | 600 | 19,000 | 3,000 |
| 1986-04-07 | 585 | 600 | 585 | 600 | 10,000 | 3,000 |
| 1986-04-03 | 587 | 587 | 580 | 585 | 7,000 | 2,925 |
| 1986-04-02 | 590 | 590 | 587 | 590 | 6,000 | 2,950 |
| 1986-04-01 | 611 | 611 | 590 | 590 | 4,000 | 2,950 |
| 1986-03-31 | 610 | 610 | 600 | 600 | 22,000 | 3,000 |
| 1986-03-29 | 587 | 591 | 587 | 591 | 11,000 | 2,955 |
| 1986-03-28 | 610 | 610 | 585 | 585 | 11,000 | 2,925 |
| 1986-03-27 | 618 | 618 | 610 | 610 | 26,000 | 3,050 |
| 1986-03-26 | 601 | 610 | 601 | 610 | 28,000 | 3,050 |
| 1986-03-25 | 600 | 600 | 580 | 586 | 23,000 | 2,930 |
| 1986-03-24 | 606 | 612 | 605 | 605 | 30,000 | 3,025 |
| 1986-03-22 | 599 | 610 | 599 | 610 | 35,000 | 3,050 |
| 1986-03-20 | 607 | 607 | 595 | 599 | 35,000 | 2,995 |
| 1986-03-19 | 620 | 620 | 606 | 606 | 21,000 | 3,030 |
| 1986-03-18 | 635 | 640 | 630 | 630 | 31,000 | 3,150 |
| 1986-03-17 | 640 | 654 | 620 | 630 | 61,000 | 3,150 |
| 1986-03-15 | 640 | 670 | 640 | 640 | 35,000 | 3,200 |
| 1986-03-14 | 643 | 645 | 620 | 635 | 36,000 | 3,175 |
| 1986-03-13 | 656 | 665 | 640 | 640 | 54,000 | 3,200 |
| 1986-03-12 | 658 | 690 | 656 | 656 | 76,000 | 3,280 |
| 1986-03-11 | 690 | 713 | 650 | 650 | 173,000 | 3,250 |
| 1986-03-10 | 630 | 670 | 625 | 670 | 149,000 | 3,350 |
| 1986-03-07 | 580 | 620 | 580 | 611 | 54,000 | 3,055 |
| 1986-03-06 | 576 | 578 | 576 | 578 | 35,000 | 2,890 |
| 1986-03-05 | 579 | 579 | 576 | 576 | 10,000 | 2,880 |
| 1986-03-04 | 601 | 601 | 580 | 580 | 14,000 | 2,900 |
| 1986-03-03 | 600 | 603 | 600 | 601 | 18,000 | 3,005 |
| 1986-03-01 | 601 | 610 | 601 | 610 | 8,000 | 3,050 |
| 1986-02-28 | 610 | 610 | 591 | 600 | 21,000 | 3,000 |
| 1986-02-27 | 620 | 620 | 610 | 610 | 31,000 | 3,050 |
| 1986-02-26 | 610 | 620 | 602 | 620 | 34,000 | 3,100 |
| 1986-02-25 | 610 | 610 | 600 | 605 | 12,000 | 3,025 |
| 1986-02-24 | 630 | 630 | 600 | 605 | 25,000 | 3,025 |
| 1986-02-22 | 600 | 621 | 600 | 621 | 18,000 | 3,105 |
| 1986-02-21 | 610 | 611 | 600 | 605 | 18,000 | 3,025 |
| 1986-02-20 | 610 | 615 | 600 | 600 | 15,000 | 3,000 |
| 1986-02-19 | 636 | 636 | 590 | 590 | 32,000 | 2,950 |
| 1986-02-18 | 601 | 640 | 601 | 637 | 93,000 | 3,185 |
| 1986-02-17 | 600 | 630 | 590 | 590 | 103,000 | 2,950 |
| 1986-02-13 | 540 | 560 | 540 | 556 | 30,000 | 2,780 |
| 1986-02-12 | 552 | 552 | 535 | 536 | 16,000 | 2,680 |
| 1986-02-10 | 552 | 552 | 551 | 551 | 8,000 | 2,755 |
| 1986-02-07 | 550 | 551 | 545 | 551 | 26,000 | 2,755 |
| 1986-02-06 | 552 | 552 | 549 | 550 | 22,000 | 2,750 |
| 1986-02-05 | 545 | 545 | 541 | 541 | 3,000 | 2,705 |
| 1986-02-04 | 554 | 554 | 540 | 547 | 32,000 | 2,735 |
| 1986-02-03 | 540 | 540 | 536 | 536 | 13,000 | 2,680 |
| 1986-02-01 | 543 | 545 | 538 | 538 | 9,000 | 2,690 |
| 1986-01-31 | 540 | 546 | 540 | 540 | 15,000 | 2,700 |
| 1986-01-30 | 555 | 555 | 538 | 543 | 24,000 | 2,715 |
| 1986-01-29 | 540 | 550 | 538 | 546 | 14,000 | 2,730 |
| 1986-01-28 | 561 | 561 | 536 | 543 | 20,000 | 2,715 |
| 1986-01-27 | 571 | 571 | 550 | 551 | 21,000 | 2,755 |
| 1986-01-25 | 580 | 589 | 571 | 571 | 24,000 | 2,855 |
| 1986-01-24 | 591 | 599 | 587 | 590 | 29,000 | 2,950 |
| 1986-01-23 | 541 | 564 | 541 | 561 | 17,000 | 2,805 |
| 1986-01-22 | 566 | 566 | 535 | 535 | 14,000 | 2,675 |
| 1986-01-20 | 603 | 603 | 593 | 593 | 5,000 | 2,965 |
| 1986-01-18 | 607 | 615 | 599 | 604 | 28,000 | 3,020 |
| 1986-01-17 | 590 | 615 | 590 | 607 | 98,000 | 3,035 |
| 1986-01-16 | 544 | 580 | 544 | 580 | 42,000 | 2,900 |
| 1986-01-14 | 546 | 546 | 535 | 535 | 22,000 | 2,675 |
| 1986-01-13 | 545 | 550 | 535 | 535 | 8,000 | 2,675 |
| 1986-01-10 | 530 | 541 | 530 | 535 | 4,000 | 2,675 |
| 1986-01-09 | 535 | 537 | 530 | 530 | 9,000 | 2,650 |
| 1986-01-08 | 551 | 555 | 535 | 545 | 11,000 | 2,725 |
| 1986-01-07 | 558 | 558 | 545 | 555 | 18,000 | 2,775 |
| 1986-01-06 | 576 | 576 | 558 | 558 | 14,000 | 2,790 |
| 1986-01-04 | 585 | 585 | 585 | 585 | 2,000 | 2,925 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1984-11-27]1株→1.407株