9081 神奈川中央交通(株) の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 780 | 780 | 760 | 761 | 31,000 | 3,805 |
| 1987-12-26 | 791 | 791 | 781 | 790 | 18,000 | 3,950 |
| 1987-12-25 | 810 | 810 | 781 | 781 | 15,000 | 3,905 |
| 1987-12-24 | 871 | 871 | 830 | 830 | 10,000 | 4,150 |
| 1987-12-22 | 895 | 895 | 870 | 870 | 12,000 | 4,350 |
| 1987-12-21 | 900 | 900 | 895 | 895 | 21,000 | 4,475 |
| 1987-12-18 | 900 | 900 | 900 | 900 | 2,000 | 4,500 |
| 1987-12-17 | 900 | 900 | 900 | 900 | 19,000 | 4,500 |
| 1987-12-16 | 920 | 920 | 920 | 920 | 7,000 | 4,600 |
| 1987-12-14 | 901 | 901 | 900 | 900 | 4,000 | 4,500 |
| 1987-12-11 | 890 | 897 | 890 | 897 | 2,000 | 4,485 |
| 1987-12-10 | 890 | 891 | 889 | 891 | 8,000 | 4,455 |
| 1987-12-09 | 870 | 880 | 870 | 880 | 5,000 | 4,400 |
| 1987-12-08 | 860 | 860 | 860 | 860 | 3,000 | 4,300 |
| 1987-12-07 | 850 | 850 | 850 | 850 | 2,000 | 4,250 |
| 1987-12-05 | 836 | 836 | 836 | 836 | 2,000 | 4,180 |
| 1987-12-04 | 835 | 835 | 835 | 835 | 5,000 | 4,175 |
| 1987-12-03 | 840 | 840 | 835 | 835 | 4,000 | 4,175 |
| 1987-12-02 | 840 | 840 | 840 | 840 | 1,000 | 4,200 |
| 1987-11-27 | 860 | 860 | 855 | 855 | 2,000 | 4,275 |
| 1987-11-26 | 850 | 865 | 850 | 860 | 5,000 | 4,300 |
| 1987-11-25 | 850 | 870 | 850 | 870 | 13,000 | 4,350 |
| 1987-11-24 | 790 | 800 | 790 | 800 | 14,000 | 4,000 |
| 1987-11-20 | 789 | 789 | 775 | 775 | 4,000 | 3,875 |
| 1987-11-19 | 799 | 799 | 790 | 790 | 15,000 | 3,950 |
| 1987-11-18 | 829 | 829 | 821 | 821 | 10,000 | 4,105 |
| 1987-11-17 | 830 | 830 | 830 | 830 | 2,000 | 4,150 |
| 1987-11-16 | 848 | 848 | 848 | 848 | 1,000 | 4,240 |
| 1987-11-13 | 849 | 849 | 849 | 849 | 5,000 | 4,245 |
| 1987-11-12 | 873 | 873 | 849 | 849 | 7,000 | 4,245 |
| 1987-11-11 | 885 | 885 | 874 | 874 | 20,000 | 4,370 |
| 1987-11-09 | 890 | 890 | 890 | 890 | 5,000 | 4,450 |
| 1987-11-07 | 889 | 889 | 889 | 889 | 1,000 | 4,445 |
| 1987-11-06 | 890 | 890 | 890 | 890 | 11,000 | 4,450 |
| 1987-11-05 | 891 | 891 | 890 | 890 | 3,000 | 4,450 |
| 1987-11-04 | 900 | 900 | 890 | 900 | 11,000 | 4,500 |
| 1987-11-02 | 901 | 901 | 901 | 901 | 5,000 | 4,505 |
| 1987-10-30 | 895 | 900 | 895 | 900 | 14,000 | 4,500 |
| 1987-10-28 | 926 | 936 | 926 | 935 | 11,000 | 4,675 |
| 1987-10-27 | 935 | 935 | 935 | 935 | 10,000 | 4,675 |
| 1987-10-24 | 999 | 1,000 | 995 | 995 | 9,000 | 4,975 |
| 1987-10-23 | 1,020 | 1,020 | 1,000 | 1,000 | 19,000 | 5,000 |
| 1987-10-22 | 970 | 1,010 | 970 | 1,010 | 21,000 | 5,050 |
| 1987-10-20 | 990 | 990 | 990 | 990 | 11,000 | 4,950 |
| 1987-10-19 | 1,020 | 1,020 | 1,020 | 1,020 | 22,000 | 5,100 |
| 1987-10-16 | 950 | 980 | 950 | 980 | 4,000 | 4,900 |
| 1987-10-15 | 960 | 960 | 960 | 960 | 1,000 | 4,800 |
| 1987-10-14 | 959 | 959 | 945 | 945 | 13,000 | 4,725 |
| 1987-10-13 | 950 | 960 | 950 | 960 | 6,000 | 4,800 |
| 1987-10-12 | 946 | 955 | 946 | 950 | 8,000 | 4,750 |
| 1987-10-09 | 940 | 950 | 940 | 940 | 27,000 | 4,700 |
| 1987-10-07 | 930 | 940 | 925 | 940 | 25,000 | 4,700 |
| 1987-10-06 | 934 | 935 | 930 | 930 | 6,000 | 4,650 |
| 1987-10-05 | 935 | 935 | 935 | 935 | 3,000 | 4,675 |
| 1987-10-02 | 940 | 940 | 935 | 935 | 5,000 | 4,675 |
| 1987-10-01 | 925 | 940 | 925 | 940 | 10,000 | 4,700 |
| 1987-09-30 | 950 | 950 | 940 | 940 | 7,000 | 4,700 |
| 1987-09-29 | 951 | 952 | 945 | 950 | 28,000 | 4,750 |
| 1987-09-28 | 950 | 951 | 950 | 951 | 10,000 | 4,755 |
| 1987-09-26 | 957 | 960 | 957 | 960 | 4,000 | 4,800 |
| 1987-09-25 | 969 | 969 | 959 | 959 | 4,000 | 4,795 |
| 1987-09-24 | 990 | 990 | 970 | 970 | 9,000 | 4,850 |
| 1987-09-22 | 990 | 990 | 990 | 990 | 3,000 | 4,950 |
| 1987-09-21 | 1,020 | 1,020 | 1,000 | 1,020 | 4,000 | 5,100 |
| 1987-09-18 | 980 | 980 | 980 | 980 | 2,000 | 4,900 |
| 1987-09-17 | 990 | 990 | 990 | 990 | 2,000 | 4,950 |
| 1987-09-16 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 | 5,000 |
| 1987-09-14 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 5,000 |
| 1987-09-11 | 1,000 | 1,000 | 1,000 | 1,000 | 9,000 | 5,000 |
| 1987-09-10 | 990 | 990 | 990 | 990 | 4,000 | 4,950 |
| 1987-09-08 | 1,040 | 1,040 | 1,020 | 1,030 | 11,000 | 5,150 |
| 1987-09-07 | 1,030 | 1,050 | 1,030 | 1,050 | 19,000 | 5,250 |
| 1987-09-04 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 5,250 |
| 1987-09-03 | 1,050 | 1,050 | 1,030 | 1,050 | 10,000 | 5,250 |
| 1987-09-02 | 1,070 | 1,070 | 1,030 | 1,030 | 14,000 | 5,150 |
| 1987-09-01 | 1,050 | 1,050 | 1,050 | 1,050 | 25,000 | 5,250 |
| 1987-08-31 | 970 | 970 | 970 | 970 | 1,000 | 4,850 |
| 1987-08-29 | 970 | 970 | 970 | 970 | 2,000 | 4,850 |
| 1987-08-28 | 1,000 | 1,000 | 990 | 990 | 7,000 | 4,950 |
| 1987-08-27 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 5,200 |
| 1987-08-26 | 1,050 | 1,050 | 1,030 | 1,050 | 21,000 | 5,250 |
| 1987-08-25 | 1,010 | 1,050 | 1,010 | 1,050 | 4,000 | 5,250 |
| 1987-08-24 | 980 | 1,000 | 980 | 1,000 | 10,000 | 5,000 |
| 1987-08-21 | 970 | 975 | 960 | 975 | 6,000 | 4,875 |
| 1987-08-20 | 961 | 969 | 960 | 969 | 5,000 | 4,845 |
| 1987-08-18 | 956 | 956 | 956 | 956 | 4,000 | 4,780 |
| 1987-08-14 | 999 | 999 | 989 | 989 | 4,000 | 4,945 |
| 1987-08-13 | 999 | 999 | 999 | 999 | 1,000 | 4,995 |
| 1987-08-12 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 5,000 |
| 1987-08-11 | 962 | 990 | 962 | 990 | 5,000 | 4,950 |
| 1987-08-10 | 951 | 960 | 951 | 960 | 6,000 | 4,800 |
| 1987-08-07 | 951 | 951 | 951 | 951 | 4,000 | 4,755 |
| 1987-08-06 | 951 | 954 | 950 | 950 | 11,000 | 4,750 |
| 1987-08-05 | 975 | 980 | 950 | 950 | 16,000 | 4,750 |
| 1987-08-04 | 980 | 980 | 980 | 980 | 1,000 | 4,900 |
| 1987-08-03 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 5,000 |
| 1987-08-01 | 984 | 984 | 975 | 975 | 6,000 | 4,875 |
| 1987-07-31 | 944 | 960 | 944 | 960 | 7,000 | 4,800 |
| 1987-07-30 | 952 | 952 | 949 | 950 | 15,000 | 4,750 |
| 1987-07-29 | 979 | 979 | 950 | 955 | 21,000 | 4,775 |
| 1987-07-28 | 970 | 980 | 970 | 980 | 10,000 | 4,900 |
| 1987-07-27 | 990 | 990 | 979 | 980 | 13,000 | 4,900 |
| 1987-07-25 | 1,020 | 1,020 | 999 | 999 | 5,000 | 4,995 |
| 1987-07-24 | 981 | 1,000 | 980 | 1,000 | 38,000 | 5,000 |
| 1987-07-23 | 1,020 | 1,020 | 989 | 989 | 27,000 | 4,945 |
| 1987-07-22 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 | 5,100 |
| 1987-07-20 | 1,030 | 1,050 | 1,030 | 1,050 | 4,000 | 5,250 |
| 1987-07-17 | 1,060 | 1,060 | 1,050 | 1,050 | 5,000 | 5,250 |
| 1987-07-16 | 1,050 | 1,060 | 1,050 | 1,060 | 7,000 | 5,300 |
| 1987-07-15 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 5,300 |
| 1987-07-14 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 5,500 |
| 1987-07-13 | 1,120 | 1,120 | 1,100 | 1,100 | 9,000 | 5,500 |
| 1987-07-10 | 1,040 | 1,100 | 1,020 | 1,100 | 27,000 | 5,500 |
| 1987-07-09 | 1,050 | 1,050 | 1,030 | 1,030 | 9,000 | 5,150 |
| 1987-07-08 | 1,090 | 1,090 | 1,050 | 1,050 | 4,000 | 5,250 |
| 1987-07-07 | 1,050 | 1,080 | 1,030 | 1,080 | 17,000 | 5,400 |
| 1987-07-06 | 1,100 | 1,100 | 1,030 | 1,050 | 10,000 | 5,250 |
| 1987-07-04 | 1,130 | 1,130 | 1,100 | 1,130 | 25,000 | 5,650 |
| 1987-07-03 | 1,140 | 1,150 | 1,130 | 1,140 | 16,000 | 5,700 |
| 1987-07-02 | 1,100 | 1,130 | 1,080 | 1,100 | 33,000 | 5,500 |
| 1987-07-01 | 1,060 | 1,100 | 1,060 | 1,100 | 30,000 | 5,500 |
| 1987-06-30 | 1,140 | 1,140 | 1,090 | 1,110 | 32,000 | 5,550 |
| 1987-06-29 | 1,180 | 1,200 | 1,150 | 1,190 | 41,000 | 5,950 |
| 1987-06-27 | 1,230 | 1,240 | 1,200 | 1,200 | 92,000 | 6,000 |
| 1987-06-26 | 1,250 | 1,250 | 1,190 | 1,190 | 157,000 | 5,950 |
| 1987-06-25 | 1,000 | 1,090 | 995 | 1,090 | 45,000 | 5,450 |
| 1987-06-24 | 990 | 1,000 | 988 | 988 | 63,000 | 4,940 |
| 1987-06-23 | 1,120 | 1,120 | 1,050 | 1,050 | 82,000 | 5,250 |
| 1987-06-22 | 1,230 | 1,240 | 1,140 | 1,140 | 108,000 | 5,700 |
| 1987-06-19 | 1,240 | 1,240 | 1,170 | 1,200 | 108,000 | 6,000 |
| 1987-06-18 | 1,200 | 1,200 | 1,080 | 1,200 | 206,000 | 6,000 |
| 1987-06-17 | 1,250 | 1,300 | 1,110 | 1,190 | 545,000 | 5,950 |
| 1987-06-16 | 1,230 | 1,230 | 1,230 | 1,230 | 286,000 | 6,150 |
| 1987-06-15 | 1,030 | 1,030 | 1,030 | 1,030 | 170,000 | 5,150 |
| 1987-06-12 | 899 | 925 | 899 | 925 | 160,000 | 4,625 |
| 1987-06-11 | 905 | 910 | 881 | 886 | 151,000 | 4,430 |
| 1987-06-10 | 810 | 900 | 805 | 885 | 211,000 | 4,425 |
| 1987-06-09 | 799 | 800 | 796 | 800 | 33,000 | 4,000 |
| 1987-06-08 | 792 | 800 | 792 | 799 | 57,000 | 3,995 |
| 1987-06-06 | 796 | 799 | 792 | 792 | 11,000 | 3,960 |
| 1987-06-05 | 800 | 800 | 786 | 787 | 24,000 | 3,935 |
| 1987-06-04 | 800 | 800 | 790 | 790 | 29,000 | 3,950 |
| 1987-06-03 | 749 | 780 | 749 | 780 | 50,000 | 3,900 |
| 1987-06-02 | 761 | 762 | 761 | 762 | 4,000 | 3,810 |
| 1987-06-01 | 760 | 760 | 760 | 760 | 11,000 | 3,800 |
| 1987-05-30 | 735 | 751 | 731 | 751 | 24,000 | 3,755 |
| 1987-05-29 | 726 | 735 | 726 | 735 | 37,000 | 3,675 |
| 1987-05-28 | 725 | 725 | 720 | 725 | 30,000 | 3,625 |
| 1987-05-27 | 725 | 726 | 725 | 725 | 21,000 | 3,625 |
| 1987-05-26 | 728 | 730 | 725 | 730 | 6,000 | 3,650 |
| 1987-05-25 | 730 | 730 | 725 | 730 | 24,000 | 3,650 |
| 1987-05-23 | 713 | 725 | 711 | 725 | 23,000 | 3,625 |
| 1987-05-22 | 705 | 710 | 705 | 710 | 71,000 | 3,550 |
| 1987-05-21 | 705 | 710 | 705 | 705 | 9,000 | 3,525 |
| 1987-05-20 | 699 | 701 | 698 | 701 | 6,000 | 3,505 |
| 1987-05-19 | 710 | 720 | 710 | 711 | 13,000 | 3,555 |
| 1987-05-18 | 700 | 710 | 700 | 709 | 11,000 | 3,545 |
| 1987-05-15 | 697 | 700 | 697 | 700 | 21,000 | 3,500 |
| 1987-05-14 | 697 | 697 | 695 | 697 | 49,000 | 3,485 |
| 1987-05-13 | 699 | 700 | 695 | 695 | 9,000 | 3,475 |
| 1987-05-12 | 690 | 700 | 689 | 700 | 32,000 | 3,500 |
| 1987-05-11 | 689 | 689 | 689 | 689 | 2,000 | 3,445 |
| 1987-05-08 | 697 | 697 | 696 | 696 | 17,000 | 3,480 |
| 1987-05-07 | 695 | 700 | 695 | 697 | 23,000 | 3,485 |
| 1987-05-06 | 697 | 700 | 697 | 700 | 40,000 | 3,500 |
| 1987-05-02 | 698 | 698 | 697 | 697 | 3,000 | 3,485 |
| 1987-05-01 | 698 | 700 | 697 | 697 | 11,000 | 3,485 |
| 1987-04-30 | 695 | 700 | 695 | 700 | 30,000 | 3,500 |
| 1987-04-28 | 700 | 705 | 680 | 690 | 22,000 | 3,450 |
| 1987-04-27 | 690 | 710 | 690 | 710 | 28,000 | 3,550 |
| 1987-04-25 | 690 | 695 | 690 | 695 | 14,000 | 3,475 |
| 1987-04-24 | 690 | 697 | 690 | 690 | 33,000 | 3,450 |
| 1987-04-23 | 683 | 700 | 683 | 700 | 16,000 | 3,500 |
| 1987-04-22 | 704 | 705 | 704 | 705 | 18,000 | 3,525 |
| 1987-04-21 | 730 | 730 | 719 | 724 | 62,000 | 3,620 |
| 1987-04-20 | 725 | 740 | 724 | 739 | 62,000 | 3,695 |
| 1987-04-17 | 698 | 725 | 698 | 724 | 46,000 | 3,620 |
| 1987-04-16 | 662 | 700 | 660 | 695 | 37,000 | 3,475 |
| 1987-04-15 | 651 | 663 | 650 | 663 | 40,000 | 3,315 |
| 1987-04-14 | 666 | 680 | 651 | 651 | 59,000 | 3,255 |
| 1987-04-13 | 640 | 660 | 640 | 660 | 77,000 | 3,300 |
| 1987-04-10 | 640 | 640 | 635 | 635 | 3,000 | 3,175 |
| 1987-04-09 | 630 | 640 | 630 | 640 | 15,000 | 3,200 |
| 1987-04-08 | 620 | 625 | 615 | 625 | 26,000 | 3,125 |
| 1987-04-07 | 625 | 625 | 610 | 610 | 16,000 | 3,050 |
| 1987-04-06 | 620 | 621 | 620 | 621 | 5,000 | 3,105 |
| 1987-04-04 | 630 | 630 | 620 | 620 | 20,000 | 3,100 |
| 1987-04-02 | 586 | 586 | 586 | 586 | 3,000 | 2,930 |
| 1987-04-01 | 580 | 581 | 580 | 581 | 3,000 | 2,905 |
| 1987-03-31 | 580 | 580 | 580 | 580 | 2,000 | 2,900 |
| 1987-03-30 | 581 | 581 | 580 | 580 | 4,000 | 2,900 |
| 1987-03-28 | 581 | 582 | 580 | 580 | 9,000 | 2,900 |
| 1987-03-27 | 580 | 585 | 580 | 580 | 6,000 | 2,900 |
| 1987-03-26 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 1987-03-25 | 582 | 582 | 582 | 582 | 1,000 | 2,910 |
| 1987-03-24 | 582 | 590 | 582 | 585 | 9,000 | 2,925 |
| 1987-03-23 | 590 | 590 | 580 | 585 | 9,000 | 2,925 |
| 1987-03-20 | 568 | 580 | 568 | 580 | 19,000 | 2,900 |
| 1987-03-19 | 600 | 600 | 598 | 598 | 11,000 | 2,990 |
| 1987-03-18 | 599 | 600 | 599 | 600 | 25,000 | 3,000 |
| 1987-03-17 | 600 | 600 | 599 | 599 | 5,000 | 2,995 |
| 1987-03-16 | 600 | 600 | 599 | 599 | 16,000 | 2,995 |
| 1987-03-12 | 603 | 603 | 600 | 600 | 11,000 | 3,000 |
| 1987-03-11 | 605 | 605 | 605 | 605 | 1,000 | 3,025 |
| 1987-03-10 | 610 | 611 | 610 | 611 | 8,000 | 3,055 |
| 1987-03-09 | 611 | 611 | 605 | 605 | 6,000 | 3,025 |
| 1987-03-07 | 611 | 612 | 611 | 611 | 3,000 | 3,055 |
| 1987-03-06 | 621 | 621 | 611 | 611 | 9,000 | 3,055 |
| 1987-03-05 | 621 | 625 | 621 | 625 | 4,000 | 3,125 |
| 1987-03-04 | 615 | 621 | 615 | 620 | 10,000 | 3,100 |
| 1987-03-03 | 625 | 625 | 616 | 616 | 4,000 | 3,080 |
| 1987-03-02 | 627 | 627 | 615 | 615 | 11,000 | 3,075 |
| 1987-02-27 | 631 | 638 | 628 | 628 | 12,000 | 3,140 |
| 1987-02-26 | 610 | 630 | 610 | 629 | 12,000 | 3,145 |
| 1987-02-25 | 610 | 610 | 605 | 605 | 12,000 | 3,025 |
| 1987-02-24 | 610 | 619 | 610 | 610 | 8,000 | 3,050 |
| 1987-02-23 | 610 | 610 | 600 | 600 | 15,000 | 3,000 |
| 1987-02-20 | 619 | 619 | 610 | 610 | 5,000 | 3,050 |
| 1987-02-19 | 607 | 620 | 607 | 610 | 4,000 | 3,050 |
| 1987-02-18 | 610 | 610 | 610 | 610 | 8,000 | 3,050 |
| 1987-02-17 | 610 | 610 | 610 | 610 | 6,000 | 3,050 |
| 1987-02-16 | 620 | 620 | 616 | 616 | 25,000 | 3,080 |
| 1987-02-13 | 630 | 630 | 630 | 630 | 7,000 | 3,150 |
| 1987-02-12 | 610 | 630 | 610 | 630 | 11,000 | 3,150 |
| 1987-02-10 | 608 | 608 | 608 | 608 | 3,000 | 3,040 |
| 1987-02-09 | 610 | 611 | 610 | 610 | 6,000 | 3,050 |
| 1987-02-07 | 618 | 618 | 607 | 610 | 8,000 | 3,050 |
| 1987-02-06 | 635 | 635 | 635 | 635 | 4,000 | 3,175 |
| 1987-02-05 | 659 | 660 | 650 | 650 | 36,000 | 3,250 |
| 1987-02-04 | 620 | 644 | 615 | 640 | 35,000 | 3,200 |
| 1987-02-03 | 610 | 620 | 607 | 610 | 27,000 | 3,050 |
| 1987-02-02 | 610 | 626 | 605 | 605 | 49,000 | 3,025 |
| 1987-01-29 | 575 | 575 | 560 | 560 | 8,000 | 2,800 |
| 1987-01-28 | 576 | 579 | 576 | 576 | 9,000 | 2,880 |
| 1987-01-27 | 588 | 588 | 575 | 575 | 6,000 | 2,875 |
| 1987-01-26 | 590 | 590 | 590 | 590 | 2,000 | 2,950 |
| 1987-01-24 | 581 | 599 | 580 | 599 | 6,000 | 2,995 |
| 1987-01-23 | 577 | 580 | 577 | 580 | 13,000 | 2,900 |
| 1987-01-22 | 599 | 599 | 580 | 580 | 13,000 | 2,900 |
| 1987-01-21 | 605 | 605 | 599 | 600 | 7,000 | 3,000 |
| 1987-01-20 | 567 | 601 | 567 | 600 | 38,000 | 3,000 |
| 1987-01-19 | 579 | 579 | 577 | 577 | 2,000 | 2,885 |
| 1987-01-16 | 581 | 581 | 579 | 579 | 2,000 | 2,895 |
| 1987-01-14 | 570 | 581 | 570 | 581 | 6,000 | 2,905 |
| 1987-01-12 | 571 | 571 | 571 | 571 | 4,000 | 2,855 |
| 1987-01-08 | 556 | 556 | 551 | 551 | 5,000 | 2,755 |
| 1987-01-07 | 549 | 551 | 549 | 551 | 7,000 | 2,755 |
| 1987-01-06 | 551 | 560 | 550 | 550 | 24,000 | 2,750 |
| 1987-01-05 | 560 | 560 | 550 | 550 | 9,000 | 2,750 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1984-11-27]1株→1.407株
