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
1989-12-292,2002,2002,2002,20010,00011,000
1989-12-282,1002,1002,0802,0807,00010,400
1989-12-272,1502,1502,1002,10027,00010,500
1989-12-262,1402,1402,1002,10011,00010,500
1989-12-252,1402,1502,1402,15054,00010,750
1989-12-222,1602,1602,1202,12014,00010,600
1989-12-212,1802,2002,1802,1906,00010,950
1989-12-202,1902,1902,1502,1503,00010,750
1989-12-192,1802,1802,1502,1508,00010,750
1989-12-182,1902,2002,1902,2005,00011,000
1989-12-152,1302,2902,1302,15037,00010,750
1989-12-142,1502,1502,1302,15015,00010,750
1989-12-132,2402,2502,1302,13010,00010,650
1989-12-122,1202,2402,1202,2008,00011,000
1989-12-112,2002,2002,1402,14022,00010,700
1989-12-082,3002,3002,2002,21017,00011,050
1989-12-072,1602,3002,1602,30053,00011,500
1989-12-062,1502,1502,1202,12029,00010,600
1989-12-052,1502,1502,1302,13013,00010,650
1989-12-042,1202,1402,1202,13014,00010,650
1989-12-012,1502,1702,1002,10010,00010,500
1989-11-302,1802,1802,1602,17015,00010,850
1989-11-292,1902,1902,1902,1903,00010,950
1989-11-282,1802,1902,1802,1909,00010,950
1989-11-272,1902,1902,1902,1904,00010,950
1989-11-242,2402,2402,1902,1902,00010,950
1989-11-222,2402,2702,2402,2503,00011,250
1989-11-212,2702,2702,2702,27026,00011,350
1989-11-202,1902,1902,1902,19011,00010,950
1989-11-172,2302,2302,2302,2301,00011,150
1989-11-162,2702,2802,2102,28065,00011,400
1989-11-152,2902,3002,2602,26027,00011,300
1989-11-142,3002,3002,2502,29015,00011,450
1989-11-132,2802,3402,2802,30089,00011,500
1989-11-102,1702,3002,1702,24062,00011,200
1989-11-092,1202,1602,1202,16021,00010,800
1989-11-082,1202,1202,1202,12013,00010,600
1989-11-072,1402,1502,1302,1309,00010,650
1989-11-022,1502,1502,1202,1204,00010,600
1989-11-012,2002,2002,1702,17010,00010,850
1989-10-312,1202,1902,1102,1905,00010,950
1989-10-302,1502,1502,1102,1107,00010,550
1989-10-272,1902,1902,1902,1905,00010,950
1989-10-262,1802,1902,1802,1905,00010,950
1989-10-252,2702,3002,2302,3009,00011,500
1989-10-232,2802,3402,2802,34026,00011,700
1989-10-202,1602,2402,1502,2408,00011,200
1989-10-192,2402,2502,1002,12026,00010,600
1989-10-182,2802,2802,2002,2105,00011,050
1989-10-172,2002,2902,2002,29022,00011,450
1989-10-162,1102,1602,0802,16015,00010,800
1989-10-132,1502,1902,1402,15032,00010,750
1989-10-122,2602,2602,1602,16025,00010,800
1989-10-112,3602,3602,2502,25019,00011,250
1989-10-092,3602,4002,3002,36029,00011,800
1989-10-062,4702,4702,3702,38027,00011,900
1989-10-052,5002,5002,4602,470132,00012,350
1989-10-042,4802,4902,4102,46072,00012,300
1989-10-032,5202,5402,4502,460281,00012,300
1989-10-022,2702,4902,2302,460357,00012,300
1989-09-292,1502,2502,1402,250103,00011,250
1989-09-282,0702,1402,0702,14042,00010,700
1989-09-272,1002,1002,0602,0906,00010,450
1989-09-262,1002,1102,0102,11023,00010,550
1989-09-252,0602,1002,0102,10056,00010,500
1989-09-222,0602,0602,0502,06043,00010,300
1989-09-212,0502,0502,0202,0208,00010,100
1989-09-202,0002,0502,0002,05019,00010,250
1989-09-192,0502,0501,9901,99027,0009,950
1989-09-182,0502,0502,0502,0504,00010,250
1989-09-142,0802,1002,0402,10018,00010,500
1989-09-132,0702,0702,0402,0409,00010,200
1989-09-122,0802,1002,0602,0906,00010,450
1989-09-112,1302,1402,0802,08010,00010,400
1989-09-082,1102,1402,1002,1406,00010,700
1989-09-072,0702,1402,0702,14043,00010,700
1989-09-062,1502,1502,0802,12048,00010,600
1989-09-052,1202,2002,0902,09028,00010,450
1989-09-042,1002,1102,0802,09027,00010,450
1989-09-012,1502,1602,0602,14032,00010,700
1989-08-312,1902,1902,1202,15029,00010,750
1989-08-302,2202,2502,1802,20012,00011,000
1989-08-292,1502,2502,1502,220150,00011,100
1989-08-282,1602,1802,1502,18028,00010,900
1989-08-252,1702,1802,1502,18016,00010,900
1989-08-242,1902,2002,1502,16038,00010,800
1989-08-232,2202,2402,1602,19096,00010,950
1989-08-222,1702,2202,1502,22065,00011,100
1989-08-212,1402,1702,1202,17055,00010,850
1989-08-182,1302,1302,0902,13036,00010,650
1989-08-172,1602,1602,0502,070148,00010,350
1989-08-162,2802,2802,1502,190268,00010,950
1989-08-151,9802,2501,9702,250279,00011,250
1989-08-141,9501,9501,9001,95035,0009,750
1989-08-111,9201,9201,9001,91018,0009,550
1989-08-101,9801,9801,9301,95024,0009,750
1989-08-091,9801,9901,9601,98032,0009,900
1989-08-082,0102,0301,9502,00034,00010,000
1989-08-071,9802,0101,9001,98048,0009,900
1989-08-042,0102,0501,9202,010156,00010,050
1989-08-032,0702,0701,9702,050120,00010,250
1989-08-022,0402,1102,0102,050245,00010,250
1989-08-011,9702,0501,9302,040166,00010,200
1989-07-311,8501,9401,8501,94073,0009,700
1989-07-281,7701,8501,7701,85026,0009,250
1989-07-271,7301,8001,7301,80038,0009,000
1989-07-261,7401,7501,7101,74019,0008,700
1989-07-251,7701,7701,7501,7507,0008,750
1989-07-241,7901,7901,7801,78011,0008,900
1989-07-211,7801,7801,7401,78017,0008,900
1989-07-201,7801,7901,7701,78011,0008,900
1989-07-191,8001,8001,7801,80020,0009,000
1989-07-181,8801,8801,7701,83040,0009,150
1989-07-171,8501,8801,8301,88068,0009,400
1989-07-141,7901,8501,7901,84084,0009,200
1989-07-131,7901,7901,7701,77038,0008,850
1989-07-121,7901,7901,7701,77013,0008,850
1989-07-111,8401,8401,7501,75041,0008,750
1989-07-101,7001,8001,7001,80031,0009,000
1989-07-071,7601,7801,7001,75039,0008,750
1989-07-061,6901,7601,6901,76062,0008,800
1989-07-051,6601,6801,6601,68039,0008,400
1989-07-041,6601,6701,6601,66016,0008,300
1989-07-031,6001,6801,6001,67048,0008,350
1989-06-301,6201,6201,6001,62025,0008,100
1989-06-291,5701,6201,5701,62051,0008,100
1989-06-281,5701,5901,5401,57026,0007,850
1989-06-271,5701,5701,5701,57021,0007,850
1989-06-261,5301,6001,5301,60029,0008,000
1989-06-231,5101,5301,5101,5304,0007,650
1989-06-221,5201,5201,5201,5206,0007,600
1989-06-211,5001,5001,5001,5005,0007,500
1989-06-201,5301,5301,5301,5307,0007,650
1989-06-191,5301,5301,5301,5307,0007,650
1989-06-161,4501,5001,4401,47019,0007,350
1989-06-151,4501,4501,4501,4505,0007,250
1989-06-141,4601,4601,4601,4602,0007,300
1989-06-121,4701,4701,4701,4702,0007,350
1989-06-091,4901,5001,4801,4906,0007,450
1989-06-081,4901,4901,4901,4902,0007,450
1989-06-071,4901,4901,4601,48011,0007,400
1989-06-051,4901,4901,4901,4901,0007,450
1989-06-021,5001,5001,4701,4905,0007,450
1989-06-011,5001,5001,4701,4703,0007,350
1989-05-311,5101,5101,5101,5106,0007,550
1989-05-301,4901,4901,4901,4903,0007,450
1989-05-291,4901,4901,4801,4803,0007,400
1989-05-261,5001,5101,4801,51010,0007,550
1989-05-251,5101,5101,5001,5008,0007,500
1989-05-241,5001,5001,5001,5001,0007,500
1989-05-231,5001,5001,5001,5002,0007,500
1989-05-221,5101,5101,5001,5003,0007,500
1989-05-191,5101,5101,5101,5106,0007,550
1989-05-181,5701,5701,5701,57011,0007,850
1989-05-171,5801,5801,4801,49058,0007,450
1989-05-161,6001,6001,5601,58021,0007,900
1989-05-151,5101,6001,5101,60030,0008,000
1989-05-121,4901,5301,4901,52032,0007,600
1989-05-111,4101,4501,4101,4504,0007,250
1989-05-101,4601,4701,4301,43016,0007,150
1989-05-091,4601,4601,4601,4602,0007,300
1989-05-081,4401,4401,4001,4008,0007,000
1989-05-021,4501,4501,4301,4305,0007,150
1989-05-011,4401,4501,4401,4506,0007,250
1989-04-281,4101,4201,4101,4204,0007,100
1989-04-271,3601,3601,3601,36013,0006,800
1989-04-261,3901,3901,3501,3507,0006,750
1989-04-251,4001,4001,4001,4004,0007,000
1989-04-211,4001,4101,3901,39012,0006,950
1989-04-201,4001,4101,3901,40011,0007,000
1989-04-181,4001,4001,4001,4002,0007,000
1989-04-131,4201,4201,4201,4202,0007,100
1989-04-121,4201,4201,3901,39025,0006,950
1989-04-111,4301,4301,4201,4206,0007,100
1989-04-101,4301,4301,4201,4202,0007,100
1989-04-051,4301,4301,4301,4301,0007,150
1989-04-041,4201,4301,4201,4303,0007,150
1989-04-031,4301,4301,4101,4104,0007,050
1989-03-311,4101,4101,4101,4101,0007,050
1989-03-281,4201,4201,4001,4006,0007,000
1989-03-271,4101,4201,4101,41010,0007,050
1989-03-241,4601,4601,4201,42012,0007,100
1989-03-231,4301,4701,4301,45012,0007,250
1989-03-221,4401,4401,4401,4405,0007,200
1989-03-201,4601,4601,4501,4506,0007,250
1989-03-161,4701,4701,4601,46011,0007,300
1989-03-151,4901,4901,4501,46011,0007,300
1989-03-141,4701,4801,4601,4803,0007,400
1989-03-131,4501,4701,4501,4702,0007,350
1989-03-101,4701,4701,4701,4701,0007,350
1989-03-091,4501,4801,4501,4802,0007,400
1989-03-081,4501,4501,4401,4509,0007,250
1989-03-071,4601,4701,4301,43012,0007,150
1989-03-061,4701,4701,4501,4708,0007,350
1989-03-031,4901,4901,4801,4806,0007,400
1989-03-021,4901,4901,4901,4903,0007,450
1989-03-011,4901,4901,4901,4905,0007,450
1989-02-281,4801,4801,4801,4803,0007,400
1989-02-271,5501,5501,4601,46017,0007,300
1989-02-231,5301,5501,5001,50011,0007,500
1989-02-221,5201,5501,5201,5209,0007,600
1989-02-211,5201,5201,5201,5203,0007,600
1989-02-201,5601,5601,5201,5308,0007,650
1989-02-171,5301,5301,5301,5303,0007,650
1989-02-161,5801,5901,5801,5904,0007,950
1989-02-151,6001,6001,5201,52017,0007,600
1989-02-141,6001,6401,6001,61029,0008,050
1989-02-131,5301,6001,5201,60013,0008,000
1989-02-101,5301,5301,5201,5208,0007,600
1989-02-091,5301,5301,5301,5302,0007,650
1989-02-081,5501,5501,5001,52017,0007,600
1989-02-071,6101,6101,5601,5608,0007,800
1989-02-061,6001,6101,6001,6106,0008,050
1989-02-031,5501,6001,5501,6008,0008,000
1989-02-021,6001,6201,5201,52022,0007,600
1989-02-011,5701,6201,5701,58012,0007,900
1989-01-311,6401,6401,5401,54034,0007,700
1989-01-301,4901,5501,4801,55046,0007,750
1989-01-281,4901,4901,4601,46010,0007,300
1989-01-271,4601,4601,4401,4409,0007,200
1989-01-261,4701,4701,4501,4505,0007,250
1989-01-241,4901,4901,4901,4901,0007,450
1989-01-231,4801,5001,4801,4907,0007,450
1989-01-201,4901,5001,4801,4804,0007,400
1989-01-181,4901,5001,4801,5007,0007,500
1989-01-171,4901,4901,4501,4709,0007,350
1989-01-131,4501,4801,4301,4803,0007,400
1989-01-121,4201,4301,4201,4307,0007,150
1989-01-101,4201,4201,4101,4103,0007,050
1989-01-091,4101,4101,4101,4101,0007,050
1989-01-061,4501,4501,4101,4104,0007,050
1989-01-051,4101,4101,4101,41011,0007,050
1989-01-041,4501,4501,4501,45011,0007,250

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