9081 神奈川中央交通(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	2,200	2,200	2,200	2,200	10,000	11,000
1989-12-28	2,100	2,100	2,080	2,080	7,000	10,400
1989-12-27	2,150	2,150	2,100	2,100	27,000	10,500
1989-12-26	2,140	2,140	2,100	2,100	11,000	10,500
1989-12-25	2,140	2,150	2,140	2,150	54,000	10,750
1989-12-22	2,160	2,160	2,120	2,120	14,000	10,600
1989-12-21	2,180	2,200	2,180	2,190	6,000	10,950
1989-12-20	2,190	2,190	2,150	2,150	3,000	10,750
1989-12-19	2,180	2,180	2,150	2,150	8,000	10,750
1989-12-18	2,190	2,200	2,190	2,200	5,000	11,000
1989-12-15	2,130	2,290	2,130	2,150	37,000	10,750
1989-12-14	2,150	2,150	2,130	2,150	15,000	10,750
1989-12-13	2,240	2,250	2,130	2,130	10,000	10,650
1989-12-12	2,120	2,240	2,120	2,200	8,000	11,000
1989-12-11	2,200	2,200	2,140	2,140	22,000	10,700
1989-12-08	2,300	2,300	2,200	2,210	17,000	11,050
1989-12-07	2,160	2,300	2,160	2,300	53,000	11,500
1989-12-06	2,150	2,150	2,120	2,120	29,000	10,600
1989-12-05	2,150	2,150	2,130	2,130	13,000	10,650
1989-12-04	2,120	2,140	2,120	2,130	14,000	10,650
1989-12-01	2,150	2,170	2,100	2,100	10,000	10,500
1989-11-30	2,180	2,180	2,160	2,170	15,000	10,850
1989-11-29	2,190	2,190	2,190	2,190	3,000	10,950
1989-11-28	2,180	2,190	2,180	2,190	9,000	10,950
1989-11-27	2,190	2,190	2,190	2,190	4,000	10,950
1989-11-24	2,240	2,240	2,190	2,190	2,000	10,950
1989-11-22	2,240	2,270	2,240	2,250	3,000	11,250
1989-11-21	2,270	2,270	2,270	2,270	26,000	11,350
1989-11-20	2,190	2,190	2,190	2,190	11,000	10,950
1989-11-17	2,230	2,230	2,230	2,230	1,000	11,150
1989-11-16	2,270	2,280	2,210	2,280	65,000	11,400
1989-11-15	2,290	2,300	2,260	2,260	27,000	11,300
1989-11-14	2,300	2,300	2,250	2,290	15,000	11,450
1989-11-13	2,280	2,340	2,280	2,300	89,000	11,500
1989-11-10	2,170	2,300	2,170	2,240	62,000	11,200
1989-11-09	2,120	2,160	2,120	2,160	21,000	10,800
1989-11-08	2,120	2,120	2,120	2,120	13,000	10,600
1989-11-07	2,140	2,150	2,130	2,130	9,000	10,650
1989-11-02	2,150	2,150	2,120	2,120	4,000	10,600
1989-11-01	2,200	2,200	2,170	2,170	10,000	10,850
1989-10-31	2,120	2,190	2,110	2,190	5,000	10,950
1989-10-30	2,150	2,150	2,110	2,110	7,000	10,550
1989-10-27	2,190	2,190	2,190	2,190	5,000	10,950
1989-10-26	2,180	2,190	2,180	2,190	5,000	10,950
1989-10-25	2,270	2,300	2,230	2,300	9,000	11,500
1989-10-23	2,280	2,340	2,280	2,340	26,000	11,700
1989-10-20	2,160	2,240	2,150	2,240	8,000	11,200
1989-10-19	2,240	2,250	2,100	2,120	26,000	10,600
1989-10-18	2,280	2,280	2,200	2,210	5,000	11,050
1989-10-17	2,200	2,290	2,200	2,290	22,000	11,450
1989-10-16	2,110	2,160	2,080	2,160	15,000	10,800
1989-10-13	2,150	2,190	2,140	2,150	32,000	10,750
1989-10-12	2,260	2,260	2,160	2,160	25,000	10,800
1989-10-11	2,360	2,360	2,250	2,250	19,000	11,250
1989-10-09	2,360	2,400	2,300	2,360	29,000	11,800
1989-10-06	2,470	2,470	2,370	2,380	27,000	11,900
1989-10-05	2,500	2,500	2,460	2,470	132,000	12,350
1989-10-04	2,480	2,490	2,410	2,460	72,000	12,300
1989-10-03	2,520	2,540	2,450	2,460	281,000	12,300
1989-10-02	2,270	2,490	2,230	2,460	357,000	12,300
1989-09-29	2,150	2,250	2,140	2,250	103,000	11,250
1989-09-28	2,070	2,140	2,070	2,140	42,000	10,700
1989-09-27	2,100	2,100	2,060	2,090	6,000	10,450
1989-09-26	2,100	2,110	2,010	2,110	23,000	10,550
1989-09-25	2,060	2,100	2,010	2,100	56,000	10,500
1989-09-22	2,060	2,060	2,050	2,060	43,000	10,300
1989-09-21	2,050	2,050	2,020	2,020	8,000	10,100
1989-09-20	2,000	2,050	2,000	2,050	19,000	10,250
1989-09-19	2,050	2,050	1,990	1,990	27,000	9,950
1989-09-18	2,050	2,050	2,050	2,050	4,000	10,250
1989-09-14	2,080	2,100	2,040	2,100	18,000	10,500
1989-09-13	2,070	2,070	2,040	2,040	9,000	10,200
1989-09-12	2,080	2,100	2,060	2,090	6,000	10,450
1989-09-11	2,130	2,140	2,080	2,080	10,000	10,400
1989-09-08	2,110	2,140	2,100	2,140	6,000	10,700
1989-09-07	2,070	2,140	2,070	2,140	43,000	10,700
1989-09-06	2,150	2,150	2,080	2,120	48,000	10,600
1989-09-05	2,120	2,200	2,090	2,090	28,000	10,450
1989-09-04	2,100	2,110	2,080	2,090	27,000	10,450
1989-09-01	2,150	2,160	2,060	2,140	32,000	10,700
1989-08-31	2,190	2,190	2,120	2,150	29,000	10,750
1989-08-30	2,220	2,250	2,180	2,200	12,000	11,000
1989-08-29	2,150	2,250	2,150	2,220	150,000	11,100
1989-08-28	2,160	2,180	2,150	2,180	28,000	10,900
1989-08-25	2,170	2,180	2,150	2,180	16,000	10,900
1989-08-24	2,190	2,200	2,150	2,160	38,000	10,800
1989-08-23	2,220	2,240	2,160	2,190	96,000	10,950
1989-08-22	2,170	2,220	2,150	2,220	65,000	11,100
1989-08-21	2,140	2,170	2,120	2,170	55,000	10,850
1989-08-18	2,130	2,130	2,090	2,130	36,000	10,650
1989-08-17	2,160	2,160	2,050	2,070	148,000	10,350
1989-08-16	2,280	2,280	2,150	2,190	268,000	10,950
1989-08-15	1,980	2,250	1,970	2,250	279,000	11,250
1989-08-14	1,950	1,950	1,900	1,950	35,000	9,750
1989-08-11	1,920	1,920	1,900	1,910	18,000	9,550
1989-08-10	1,980	1,980	1,930	1,950	24,000	9,750
1989-08-09	1,980	1,990	1,960	1,980	32,000	9,900
1989-08-08	2,010	2,030	1,950	2,000	34,000	10,000
1989-08-07	1,980	2,010	1,900	1,980	48,000	9,900
1989-08-04	2,010	2,050	1,920	2,010	156,000	10,050
1989-08-03	2,070	2,070	1,970	2,050	120,000	10,250
1989-08-02	2,040	2,110	2,010	2,050	245,000	10,250
1989-08-01	1,970	2,050	1,930	2,040	166,000	10,200
1989-07-31	1,850	1,940	1,850	1,940	73,000	9,700
1989-07-28	1,770	1,850	1,770	1,850	26,000	9,250
1989-07-27	1,730	1,800	1,730	1,800	38,000	9,000
1989-07-26	1,740	1,750	1,710	1,740	19,000	8,700
1989-07-25	1,770	1,770	1,750	1,750	7,000	8,750
1989-07-24	1,790	1,790	1,780	1,780	11,000	8,900
1989-07-21	1,780	1,780	1,740	1,780	17,000	8,900
1989-07-20	1,780	1,790	1,770	1,780	11,000	8,900
1989-07-19	1,800	1,800	1,780	1,800	20,000	9,000
1989-07-18	1,880	1,880	1,770	1,830	40,000	9,150
1989-07-17	1,850	1,880	1,830	1,880	68,000	9,400
1989-07-14	1,790	1,850	1,790	1,840	84,000	9,200
1989-07-13	1,790	1,790	1,770	1,770	38,000	8,850
1989-07-12	1,790	1,790	1,770	1,770	13,000	8,850
1989-07-11	1,840	1,840	1,750	1,750	41,000	8,750
1989-07-10	1,700	1,800	1,700	1,800	31,000	9,000
1989-07-07	1,760	1,780	1,700	1,750	39,000	8,750
1989-07-06	1,690	1,760	1,690	1,760	62,000	8,800
1989-07-05	1,660	1,680	1,660	1,680	39,000	8,400
1989-07-04	1,660	1,670	1,660	1,660	16,000	8,300
1989-07-03	1,600	1,680	1,600	1,670	48,000	8,350
1989-06-30	1,620	1,620	1,600	1,620	25,000	8,100
1989-06-29	1,570	1,620	1,570	1,620	51,000	8,100
1989-06-28	1,570	1,590	1,540	1,570	26,000	7,850
1989-06-27	1,570	1,570	1,570	1,570	21,000	7,850
1989-06-26	1,530	1,600	1,530	1,600	29,000	8,000
1989-06-23	1,510	1,530	1,510	1,530	4,000	7,650
1989-06-22	1,520	1,520	1,520	1,520	6,000	7,600
1989-06-21	1,500	1,500	1,500	1,500	5,000	7,500
1989-06-20	1,530	1,530	1,530	1,530	7,000	7,650
1989-06-19	1,530	1,530	1,530	1,530	7,000	7,650
1989-06-16	1,450	1,500	1,440	1,470	19,000	7,350
1989-06-15	1,450	1,450	1,450	1,450	5,000	7,250
1989-06-14	1,460	1,460	1,460	1,460	2,000	7,300
1989-06-12	1,470	1,470	1,470	1,470	2,000	7,350
1989-06-09	1,490	1,500	1,480	1,490	6,000	7,450
1989-06-08	1,490	1,490	1,490	1,490	2,000	7,450
1989-06-07	1,490	1,490	1,460	1,480	11,000	7,400
1989-06-05	1,490	1,490	1,490	1,490	1,000	7,450
1989-06-02	1,500	1,500	1,470	1,490	5,000	7,450
1989-06-01	1,500	1,500	1,470	1,470	3,000	7,350
1989-05-31	1,510	1,510	1,510	1,510	6,000	7,550
1989-05-30	1,490	1,490	1,490	1,490	3,000	7,450
1989-05-29	1,490	1,490	1,480	1,480	3,000	7,400
1989-05-26	1,500	1,510	1,480	1,510	10,000	7,550
1989-05-25	1,510	1,510	1,500	1,500	8,000	7,500
1989-05-24	1,500	1,500	1,500	1,500	1,000	7,500
1989-05-23	1,500	1,500	1,500	1,500	2,000	7,500
1989-05-22	1,510	1,510	1,500	1,500	3,000	7,500
1989-05-19	1,510	1,510	1,510	1,510	6,000	7,550
1989-05-18	1,570	1,570	1,570	1,570	11,000	7,850
1989-05-17	1,580	1,580	1,480	1,490	58,000	7,450
1989-05-16	1,600	1,600	1,560	1,580	21,000	7,900
1989-05-15	1,510	1,600	1,510	1,600	30,000	8,000
1989-05-12	1,490	1,530	1,490	1,520	32,000	7,600
1989-05-11	1,410	1,450	1,410	1,450	4,000	7,250
1989-05-10	1,460	1,470	1,430	1,430	16,000	7,150
1989-05-09	1,460	1,460	1,460	1,460	2,000	7,300
1989-05-08	1,440	1,440	1,400	1,400	8,000	7,000
1989-05-02	1,450	1,450	1,430	1,430	5,000	7,150
1989-05-01	1,440	1,450	1,440	1,450	6,000	7,250
1989-04-28	1,410	1,420	1,410	1,420	4,000	7,100
1989-04-27	1,360	1,360	1,360	1,360	13,000	6,800
1989-04-26	1,390	1,390	1,350	1,350	7,000	6,750
1989-04-25	1,400	1,400	1,400	1,400	4,000	7,000
1989-04-21	1,400	1,410	1,390	1,390	12,000	6,950
1989-04-20	1,400	1,410	1,390	1,400	11,000	7,000
1989-04-18	1,400	1,400	1,400	1,400	2,000	7,000
1989-04-13	1,420	1,420	1,420	1,420	2,000	7,100
1989-04-12	1,420	1,420	1,390	1,390	25,000	6,950
1989-04-11	1,430	1,430	1,420	1,420	6,000	7,100
1989-04-10	1,430	1,430	1,420	1,420	2,000	7,100
1989-04-05	1,430	1,430	1,430	1,430	1,000	7,150
1989-04-04	1,420	1,430	1,420	1,430	3,000	7,150
1989-04-03	1,430	1,430	1,410	1,410	4,000	7,050
1989-03-31	1,410	1,410	1,410	1,410	1,000	7,050
1989-03-28	1,420	1,420	1,400	1,400	6,000	7,000
1989-03-27	1,410	1,420	1,410	1,410	10,000	7,050
1989-03-24	1,460	1,460	1,420	1,420	12,000	7,100
1989-03-23	1,430	1,470	1,430	1,450	12,000	7,250
1989-03-22	1,440	1,440	1,440	1,440	5,000	7,200
1989-03-20	1,460	1,460	1,450	1,450	6,000	7,250
1989-03-16	1,470	1,470	1,460	1,460	11,000	7,300
1989-03-15	1,490	1,490	1,450	1,460	11,000	7,300
1989-03-14	1,470	1,480	1,460	1,480	3,000	7,400
1989-03-13	1,450	1,470	1,450	1,470	2,000	7,350
1989-03-10	1,470	1,470	1,470	1,470	1,000	7,350
1989-03-09	1,450	1,480	1,450	1,480	2,000	7,400
1989-03-08	1,450	1,450	1,440	1,450	9,000	7,250
1989-03-07	1,460	1,470	1,430	1,430	12,000	7,150
1989-03-06	1,470	1,470	1,450	1,470	8,000	7,350
1989-03-03	1,490	1,490	1,480	1,480	6,000	7,400
1989-03-02	1,490	1,490	1,490	1,490	3,000	7,450
1989-03-01	1,490	1,490	1,490	1,490	5,000	7,450
1989-02-28	1,480	1,480	1,480	1,480	3,000	7,400
1989-02-27	1,550	1,550	1,460	1,460	17,000	7,300
1989-02-23	1,530	1,550	1,500	1,500	11,000	7,500
1989-02-22	1,520	1,550	1,520	1,520	9,000	7,600
1989-02-21	1,520	1,520	1,520	1,520	3,000	7,600
1989-02-20	1,560	1,560	1,520	1,530	8,000	7,650
1989-02-17	1,530	1,530	1,530	1,530	3,000	7,650
1989-02-16	1,580	1,590	1,580	1,590	4,000	7,950
1989-02-15	1,600	1,600	1,520	1,520	17,000	7,600
1989-02-14	1,600	1,640	1,600	1,610	29,000	8,050
1989-02-13	1,530	1,600	1,520	1,600	13,000	8,000
1989-02-10	1,530	1,530	1,520	1,520	8,000	7,600
1989-02-09	1,530	1,530	1,530	1,530	2,000	7,650
1989-02-08	1,550	1,550	1,500	1,520	17,000	7,600
1989-02-07	1,610	1,610	1,560	1,560	8,000	7,800
1989-02-06	1,600	1,610	1,600	1,610	6,000	8,050
1989-02-03	1,550	1,600	1,550	1,600	8,000	8,000
1989-02-02	1,600	1,620	1,520	1,520	22,000	7,600
1989-02-01	1,570	1,620	1,570	1,580	12,000	7,900
1989-01-31	1,640	1,640	1,540	1,540	34,000	7,700
1989-01-30	1,490	1,550	1,480	1,550	46,000	7,750
1989-01-28	1,490	1,490	1,460	1,460	10,000	7,300
1989-01-27	1,460	1,460	1,440	1,440	9,000	7,200
1989-01-26	1,470	1,470	1,450	1,450	5,000	7,250
1989-01-24	1,490	1,490	1,490	1,490	1,000	7,450
1989-01-23	1,480	1,500	1,480	1,490	7,000	7,450
1989-01-20	1,490	1,500	1,480	1,480	4,000	7,400
1989-01-18	1,490	1,500	1,480	1,500	7,000	7,500
1989-01-17	1,490	1,490	1,450	1,470	9,000	7,350
1989-01-13	1,450	1,480	1,430	1,480	3,000	7,400
1989-01-12	1,420	1,430	1,420	1,430	7,000	7,150
1989-01-10	1,420	1,420	1,410	1,410	3,000	7,050
1989-01-09	1,410	1,410	1,410	1,410	1,000	7,050
1989-01-06	1,450	1,450	1,410	1,410	4,000	7,050
1989-01-05	1,410	1,410	1,410	1,410	11,000	7,050
1989-01-04	1,450	1,450	1,450	1,450	11,000	7,250

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31