9081 神奈川中央交通(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 1,330 | 1,350 | 1,330 | 1,350 | 6,000 | 6,750 |
| 1990-12-27 | 1,340 | 1,380 | 1,340 | 1,350 | 6,000 | 6,750 |
| 1990-12-25 | 1,380 | 1,380 | 1,380 | 1,380 | 16,000 | 6,900 |
| 1990-12-21 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 7,000 |
| 1990-12-20 | 1,420 | 1,420 | 1,420 | 1,420 | 4,000 | 7,100 |
| 1990-12-19 | 1,430 | 1,430 | 1,430 | 1,430 | 6,000 | 7,150 |
| 1990-12-17 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 6,850 |
| 1990-12-14 | 1,370 | 1,370 | 1,370 | 1,370 | 6,000 | 6,850 |
| 1990-12-13 | 1,270 | 1,300 | 1,270 | 1,300 | 6,000 | 6,500 |
| 1990-12-12 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 6,450 |
| 1990-12-11 | 1,270 | 1,280 | 1,270 | 1,280 | 2,000 | 6,400 |
| 1990-12-10 | 1,290 | 1,290 | 1,270 | 1,270 | 4,000 | 6,350 |
| 1990-12-07 | 1,250 | 1,250 | 1,250 | 1,250 | 9,000 | 6,250 |
| 1990-12-05 | 1,240 | 1,290 | 1,240 | 1,290 | 5,000 | 6,450 |
| 1990-12-04 | 1,240 | 1,260 | 1,240 | 1,260 | 30,000 | 6,300 |
| 1990-12-03 | 1,240 | 1,240 | 1,240 | 1,240 | 6,000 | 6,200 |
| 1990-11-30 | 1,260 | 1,260 | 1,240 | 1,240 | 5,000 | 6,200 |
| 1990-11-29 | 1,300 | 1,300 | 1,270 | 1,270 | 3,000 | 6,350 |
| 1990-11-27 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 6,700 |
| 1990-11-26 | 1,350 | 1,350 | 1,340 | 1,340 | 3,000 | 6,700 |
| 1990-11-22 | 1,330 | 1,350 | 1,330 | 1,330 | 11,000 | 6,650 |
| 1990-11-21 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 6,550 |
| 1990-11-20 | 1,310 | 1,340 | 1,310 | 1,340 | 15,000 | 6,700 |
| 1990-11-19 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 6,750 |
| 1990-11-15 | 1,350 | 1,370 | 1,350 | 1,370 | 5,000 | 6,850 |
| 1990-11-14 | 1,370 | 1,370 | 1,350 | 1,350 | 3,000 | 6,750 |
| 1990-11-13 | 1,360 | 1,360 | 1,350 | 1,350 | 2,000 | 6,750 |
| 1990-11-09 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 6,800 |
| 1990-11-08 | 1,370 | 1,370 | 1,370 | 1,370 | 3,000 | 6,850 |
| 1990-11-07 | 1,390 | 1,390 | 1,370 | 1,370 | 2,000 | 6,850 |
| 1990-11-05 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 6,850 |
| 1990-11-02 | 1,400 | 1,400 | 1,390 | 1,390 | 7,000 | 6,950 |
| 1990-11-01 | 1,450 | 1,450 | 1,430 | 1,450 | 4,000 | 7,250 |
| 1990-10-31 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 7,400 |
| 1990-10-30 | 1,480 | 1,480 | 1,480 | 1,480 | 5,000 | 7,400 |
| 1990-10-29 | 1,480 | 1,480 | 1,480 | 1,480 | 7,000 | 7,400 |
| 1990-10-26 | 1,440 | 1,480 | 1,440 | 1,480 | 5,000 | 7,400 |
| 1990-10-25 | 1,450 | 1,450 | 1,430 | 1,450 | 12,000 | 7,250 |
| 1990-10-24 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 | 7,250 |
| 1990-10-23 | 1,430 | 1,430 | 1,430 | 1,430 | 6,000 | 7,150 |
| 1990-10-22 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 | 7,250 |
| 1990-10-19 | 1,430 | 1,460 | 1,400 | 1,450 | 6,000 | 7,250 |
| 1990-10-16 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 7,100 |
| 1990-10-15 | 1,430 | 1,430 | 1,400 | 1,400 | 7,000 | 7,000 |
| 1990-10-12 | 1,400 | 1,400 | 1,380 | 1,380 | 13,000 | 6,900 |
| 1990-10-11 | 1,430 | 1,430 | 1,430 | 1,430 | 7,000 | 7,150 |
| 1990-10-08 | 1,310 | 1,310 | 1,290 | 1,290 | 3,000 | 6,450 |
| 1990-10-05 | 1,270 | 1,270 | 1,270 | 1,270 | 4,000 | 6,350 |
| 1990-10-04 | 1,290 | 1,290 | 1,270 | 1,270 | 2,000 | 6,350 |
| 1990-10-03 | 1,280 | 1,290 | 1,270 | 1,290 | 13,000 | 6,450 |
| 1990-09-28 | 1,400 | 1,400 | 1,350 | 1,350 | 13,000 | 6,750 |
| 1990-09-27 | 1,510 | 1,510 | 1,420 | 1,420 | 9,000 | 7,100 |
| 1990-09-20 | 1,540 | 1,580 | 1,540 | 1,580 | 5,000 | 7,900 |
| 1990-09-18 | 1,630 | 1,630 | 1,630 | 1,630 | 8,000 | 8,150 |
| 1990-09-17 | 1,570 | 1,580 | 1,570 | 1,580 | 4,000 | 7,900 |
| 1990-09-14 | 1,630 | 1,630 | 1,630 | 1,630 | 9,000 | 8,150 |
| 1990-09-12 | 1,520 | 1,520 | 1,520 | 1,520 | 4,000 | 7,600 |
| 1990-09-11 | 1,470 | 1,490 | 1,470 | 1,490 | 7,000 | 7,450 |
| 1990-09-06 | 1,400 | 1,430 | 1,400 | 1,430 | 5,000 | 7,150 |
| 1990-09-05 | 1,430 | 1,430 | 1,400 | 1,400 | 13,000 | 7,000 |
| 1990-09-04 | 1,430 | 1,430 | 1,430 | 1,430 | 14,000 | 7,150 |
| 1990-09-03 | 1,480 | 1,480 | 1,450 | 1,450 | 15,000 | 7,250 |
| 1990-08-30 | 1,480 | 1,480 | 1,430 | 1,430 | 15,000 | 7,150 |
| 1990-08-29 | 1,520 | 1,520 | 1,490 | 1,490 | 2,000 | 7,450 |
| 1990-08-28 | 1,500 | 1,500 | 1,500 | 1,500 | 14,000 | 7,500 |
| 1990-08-27 | 1,420 | 1,440 | 1,420 | 1,430 | 3,000 | 7,150 |
| 1990-08-24 | 1,440 | 1,460 | 1,420 | 1,420 | 24,000 | 7,100 |
| 1990-08-23 | 1,550 | 1,550 | 1,460 | 1,460 | 19,000 | 7,300 |
| 1990-08-22 | 1,600 | 1,600 | 1,600 | 1,600 | 5,000 | 8,000 |
| 1990-08-21 | 1,670 | 1,730 | 1,670 | 1,730 | 9,000 | 8,650 |
| 1990-08-20 | 1,600 | 1,670 | 1,600 | 1,670 | 7,000 | 8,350 |
| 1990-08-17 | 1,670 | 1,670 | 1,610 | 1,610 | 4,000 | 8,050 |
| 1990-08-16 | 1,610 | 1,680 | 1,610 | 1,680 | 3,000 | 8,400 |
| 1990-08-14 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 7,650 |
| 1990-08-13 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 8,000 |
| 1990-08-10 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 8,000 |
| 1990-08-09 | 1,630 | 1,630 | 1,600 | 1,600 | 6,000 | 8,000 |
| 1990-08-08 | 1,560 | 1,630 | 1,560 | 1,630 | 6,000 | 8,150 |
| 1990-08-07 | 1,540 | 1,570 | 1,530 | 1,540 | 15,000 | 7,700 |
| 1990-08-06 | 1,640 | 1,640 | 1,600 | 1,600 | 6,000 | 8,000 |
| 1990-08-03 | 1,640 | 1,700 | 1,640 | 1,700 | 19,000 | 8,500 |
| 1990-08-02 | 1,720 | 1,720 | 1,700 | 1,700 | 2,000 | 8,500 |
| 1990-08-01 | 1,750 | 1,780 | 1,720 | 1,720 | 7,000 | 8,600 |
| 1990-07-31 | 1,750 | 1,750 | 1,750 | 1,750 | 4,000 | 8,750 |
| 1990-07-30 | 1,720 | 1,720 | 1,710 | 1,720 | 5,000 | 8,600 |
| 1990-07-27 | 1,700 | 1,700 | 1,680 | 1,690 | 16,000 | 8,450 |
| 1990-07-26 | 1,750 | 1,750 | 1,720 | 1,720 | 3,000 | 8,600 |
| 1990-07-25 | 1,830 | 1,830 | 1,780 | 1,780 | 2,000 | 8,900 |
| 1990-07-24 | 1,850 | 1,850 | 1,850 | 1,850 | 3,000 | 9,250 |
| 1990-07-23 | 1,900 | 1,900 | 1,900 | 1,900 | 4,000 | 9,500 |
| 1990-07-20 | 1,850 | 1,850 | 1,850 | 1,850 | 8,000 | 9,250 |
| 1990-07-18 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 9,500 |
| 1990-07-17 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 9,500 |
| 1990-07-16 | 1,850 | 1,850 | 1,840 | 1,850 | 14,000 | 9,250 |
| 1990-07-13 | 1,850 | 1,850 | 1,850 | 1,850 | 13,000 | 9,250 |
| 1990-07-11 | 1,850 | 1,850 | 1,850 | 1,850 | 3,000 | 9,250 |
| 1990-07-10 | 1,850 | 1,850 | 1,850 | 1,850 | 7,000 | 9,250 |
| 1990-07-06 | 1,850 | 1,850 | 1,850 | 1,850 | 19,000 | 9,250 |
| 1990-07-03 | 1,910 | 1,910 | 1,850 | 1,850 | 6,000 | 9,250 |
| 1990-06-29 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 9,500 |
| 1990-06-28 | 1,850 | 1,880 | 1,850 | 1,880 | 5,000 | 9,400 |
| 1990-06-27 | 1,860 | 1,860 | 1,850 | 1,850 | 15,000 | 9,250 |
| 1990-06-26 | 1,880 | 1,880 | 1,880 | 1,880 | 15,000 | 9,400 |
| 1990-06-19 | 2,030 | 2,030 | 2,030 | 2,030 | 1,000 | 10,150 |
| 1990-06-14 | 2,050 | 2,050 | 2,050 | 2,050 | 11,000 | 10,250 |
| 1990-06-13 | 2,050 | 2,060 | 2,050 | 2,050 | 17,000 | 10,250 |
| 1990-06-12 | 1,950 | 2,040 | 1,950 | 2,040 | 6,000 | 10,200 |
| 1990-06-11 | 1,960 | 2,000 | 1,950 | 1,950 | 9,000 | 9,750 |
| 1990-06-08 | 1,970 | 1,970 | 1,900 | 1,910 | 6,000 | 9,550 |
| 1990-06-07 | 2,000 | 2,000 | 1,980 | 1,980 | 9,000 | 9,900 |
| 1990-06-06 | 1,920 | 2,000 | 1,920 | 2,000 | 7,000 | 10,000 |
| 1990-06-05 | 1,950 | 1,950 | 1,950 | 1,950 | 2,000 | 9,750 |
| 1990-06-04 | 1,950 | 1,950 | 1,950 | 1,950 | 4,000 | 9,750 |
| 1990-06-01 | 1,980 | 1,980 | 1,980 | 1,980 | 3,000 | 9,900 |
| 1990-05-31 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 9,750 |
| 1990-05-30 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 10,000 |
| 1990-05-29 | 2,010 | 2,010 | 2,010 | 2,010 | 2,000 | 10,050 |
| 1990-05-25 | 2,100 | 2,100 | 2,000 | 2,000 | 9,000 | 10,000 |
| 1990-05-24 | 2,160 | 2,160 | 2,120 | 2,120 | 15,000 | 10,600 |
| 1990-05-23 | 2,240 | 2,240 | 2,200 | 2,200 | 347,000 | 11,000 |
| 1990-05-22 | 2,150 | 2,250 | 2,150 | 2,250 | 62,000 | 11,250 |
| 1990-05-21 | 2,000 | 2,150 | 2,000 | 2,150 | 63,000 | 10,750 |
| 1990-05-18 | 1,930 | 2,000 | 1,910 | 2,000 | 25,000 | 10,000 |
| 1990-05-17 | 1,930 | 1,930 | 1,900 | 1,900 | 7,000 | 9,500 |
| 1990-05-16 | 1,950 | 1,960 | 1,930 | 1,930 | 18,000 | 9,650 |
| 1990-05-15 | 1,830 | 1,920 | 1,830 | 1,920 | 7,000 | 9,600 |
| 1990-05-14 | 1,850 | 1,880 | 1,820 | 1,850 | 11,000 | 9,250 |
| 1990-05-11 | 1,750 | 1,800 | 1,750 | 1,800 | 19,000 | 9,000 |
| 1990-05-10 | 1,700 | 1,750 | 1,700 | 1,740 | 5,000 | 8,700 |
| 1990-05-09 | 1,750 | 1,750 | 1,680 | 1,690 | 5,000 | 8,450 |
| 1990-05-08 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 8,500 |
| 1990-05-07 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 8,250 |
| 1990-05-02 | 1,680 | 1,680 | 1,680 | 1,680 | 14,000 | 8,400 |
| 1990-05-01 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 8,500 |
| 1990-04-27 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 | 8,500 |
| 1990-04-26 | 1,680 | 1,700 | 1,680 | 1,700 | 11,000 | 8,500 |
| 1990-04-25 | 1,670 | 1,670 | 1,670 | 1,670 | 2,000 | 8,350 |
| 1990-04-24 | 1,700 | 1,700 | 1,700 | 1,700 | 13,000 | 8,500 |
| 1990-04-23 | 1,670 | 1,700 | 1,670 | 1,690 | 12,000 | 8,450 |
| 1990-04-19 | 1,690 | 1,690 | 1,660 | 1,660 | 5,000 | 8,300 |
| 1990-04-17 | 1,690 | 1,710 | 1,670 | 1,670 | 17,000 | 8,350 |
| 1990-04-16 | 1,680 | 1,700 | 1,680 | 1,680 | 14,000 | 8,400 |
| 1990-04-13 | 1,700 | 1,700 | 1,700 | 1,700 | 7,000 | 8,500 |
| 1990-04-12 | 1,710 | 1,710 | 1,700 | 1,700 | 26,000 | 8,500 |
| 1990-04-11 | 1,700 | 1,700 | 1,700 | 1,700 | 11,000 | 8,500 |
| 1990-04-10 | 1,670 | 1,670 | 1,670 | 1,670 | 6,000 | 8,350 |
| 1990-04-09 | 1,560 | 1,700 | 1,560 | 1,680 | 25,000 | 8,400 |
| 1990-04-06 | 1,480 | 1,490 | 1,480 | 1,480 | 9,000 | 7,400 |
| 1990-04-05 | 1,440 | 1,440 | 1,440 | 1,440 | 27,000 | 7,200 |
| 1990-04-04 | 1,490 | 1,600 | 1,440 | 1,600 | 87,000 | 8,000 |
| 1990-04-02 | 1,810 | 1,810 | 1,810 | 1,810 | 6,000 | 9,050 |
| 1990-03-30 | 1,820 | 1,820 | 1,800 | 1,800 | 4,000 | 9,000 |
| 1990-03-29 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 9,250 |
| 1990-03-28 | 1,850 | 1,850 | 1,800 | 1,800 | 6,000 | 9,000 |
| 1990-03-27 | 1,800 | 1,880 | 1,800 | 1,870 | 27,000 | 9,350 |
| 1990-03-26 | 1,810 | 1,850 | 1,800 | 1,800 | 11,000 | 9,000 |
| 1990-03-23 | 1,910 | 1,910 | 1,910 | 1,910 | 8,000 | 9,550 |
| 1990-03-22 | 1,850 | 1,950 | 1,850 | 1,950 | 16,000 | 9,750 |
| 1990-03-20 | 1,960 | 1,990 | 1,940 | 1,940 | 9,000 | 9,700 |
| 1990-03-19 | 2,040 | 2,040 | 1,960 | 1,960 | 25,000 | 9,800 |
| 1990-03-16 | 2,050 | 2,050 | 2,000 | 2,000 | 32,000 | 10,000 |
| 1990-03-15 | 2,070 | 2,090 | 2,050 | 2,070 | 57,000 | 10,350 |
| 1990-03-14 | 2,110 | 2,110 | 2,070 | 2,070 | 14,000 | 10,350 |
| 1990-03-12 | 2,110 | 2,110 | 2,110 | 2,110 | 1,000 | 10,550 |
| 1990-03-09 | 2,170 | 2,170 | 2,170 | 2,170 | 4,000 | 10,850 |
| 1990-03-08 | 2,070 | 2,070 | 2,070 | 2,070 | 6,000 | 10,350 |
| 1990-03-07 | 2,180 | 2,210 | 2,120 | 2,120 | 30,000 | 10,600 |
| 1990-03-06 | 2,190 | 2,210 | 2,150 | 2,210 | 27,000 | 11,050 |
| 1990-03-05 | 2,110 | 2,200 | 2,110 | 2,200 | 25,000 | 11,000 |
| 1990-03-02 | 2,090 | 2,200 | 2,090 | 2,150 | 33,000 | 10,750 |
| 1990-03-01 | 2,050 | 2,070 | 2,050 | 2,050 | 23,000 | 10,250 |
| 1990-02-28 | 2,100 | 2,200 | 2,050 | 2,200 | 53,000 | 11,000 |
| 1990-02-27 | 2,000 | 2,000 | 1,950 | 2,000 | 24,000 | 10,000 |
| 1990-02-26 | 1,950 | 2,000 | 1,950 | 2,000 | 17,000 | 10,000 |
| 1990-02-23 | 2,110 | 2,120 | 2,050 | 2,100 | 27,000 | 10,500 |
| 1990-02-22 | 2,180 | 2,180 | 2,100 | 2,100 | 8,000 | 10,500 |
| 1990-02-21 | 2,250 | 2,250 | 2,180 | 2,200 | 10,000 | 11,000 |
| 1990-02-20 | 2,290 | 2,290 | 2,200 | 2,250 | 9,000 | 11,250 |
| 1990-02-19 | 2,290 | 2,310 | 2,280 | 2,300 | 14,000 | 11,500 |
| 1990-02-16 | 2,200 | 2,260 | 2,200 | 2,260 | 14,000 | 11,300 |
| 1990-02-15 | 2,200 | 2,200 | 2,170 | 2,200 | 8,000 | 11,000 |
| 1990-02-14 | 2,220 | 2,220 | 2,200 | 2,200 | 12,000 | 11,000 |
| 1990-02-13 | 2,270 | 2,270 | 2,250 | 2,250 | 6,000 | 11,250 |
| 1990-02-09 | 2,260 | 2,300 | 2,250 | 2,300 | 19,000 | 11,500 |
| 1990-02-08 | 2,300 | 2,340 | 2,260 | 2,260 | 31,000 | 11,300 |
| 1990-02-07 | 2,340 | 2,380 | 2,300 | 2,300 | 163,000 | 11,500 |
| 1990-02-06 | 2,200 | 2,340 | 2,200 | 2,330 | 89,000 | 11,650 |
| 1990-02-05 | 2,200 | 2,210 | 2,170 | 2,170 | 89,000 | 10,850 |
| 1990-02-02 | 2,210 | 2,210 | 2,180 | 2,200 | 23,000 | 11,000 |
| 1990-02-01 | 2,110 | 2,220 | 2,110 | 2,210 | 33,000 | 11,050 |
| 1990-01-31 | 2,080 | 2,100 | 2,050 | 2,100 | 6,000 | 10,500 |
| 1990-01-30 | 2,110 | 2,110 | 2,050 | 2,070 | 18,000 | 10,350 |
| 1990-01-29 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 10,500 |
| 1990-01-26 | 2,170 | 2,170 | 2,110 | 2,110 | 2,000 | 10,550 |
| 1990-01-25 | 2,180 | 2,180 | 2,110 | 2,180 | 42,000 | 10,900 |
| 1990-01-24 | 2,140 | 2,200 | 2,100 | 2,180 | 33,000 | 10,900 |
| 1990-01-23 | 2,000 | 2,100 | 2,000 | 2,100 | 16,000 | 10,500 |
| 1990-01-22 | 2,030 | 2,030 | 2,030 | 2,030 | 1,000 | 10,150 |
| 1990-01-19 | 2,100 | 2,100 | 2,060 | 2,100 | 16,000 | 10,500 |
| 1990-01-18 | 2,060 | 2,100 | 2,030 | 2,100 | 8,000 | 10,500 |
| 1990-01-17 | 2,030 | 2,040 | 2,010 | 2,020 | 17,000 | 10,100 |
| 1990-01-16 | 2,090 | 2,090 | 2,030 | 2,030 | 15,000 | 10,150 |
| 1990-01-12 | 2,110 | 2,110 | 2,100 | 2,100 | 6,000 | 10,500 |
| 1990-01-11 | 2,030 | 2,070 | 2,030 | 2,070 | 8,000 | 10,350 |
| 1990-01-10 | 2,060 | 2,060 | 2,050 | 2,050 | 2,000 | 10,250 |
| 1990-01-09 | 2,050 | 2,050 | 2,030 | 2,050 | 32,000 | 10,250 |
| 1990-01-08 | 2,180 | 2,180 | 2,080 | 2,080 | 9,000 | 10,400 |
| 1990-01-05 | 2,110 | 2,180 | 2,100 | 2,180 | 10,000 | 10,900 |
| 1990-01-04 | 2,190 | 2,200 | 2,170 | 2,200 | 13,000 | 11,000 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1984-11-27]1株→1.407株