9081 神奈川中央交通(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-27 | 1,130 | 1,130 | 1,100 | 1,100 | 5,000 | 5,500 |
| 1991-12-26 | 1,150 | 1,170 | 1,150 | 1,170 | 3,000 | 5,850 |
| 1991-12-25 | 1,110 | 1,110 | 1,110 | 1,110 | 3,000 | 5,550 |
| 1991-12-24 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 5,750 |
| 1991-12-20 | 1,110 | 1,110 | 1,100 | 1,100 | 2,000 | 5,500 |
| 1991-12-17 | 1,110 | 1,110 | 1,100 | 1,100 | 4,000 | 5,500 |
| 1991-12-16 | 1,120 | 1,130 | 1,100 | 1,110 | 5,000 | 5,550 |
| 1991-12-13 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 5,250 |
| 1991-12-12 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 5,250 |
| 1991-12-11 | 1,100 | 1,100 | 1,050 | 1,050 | 3,000 | 5,250 |
| 1991-12-10 | 1,140 | 1,140 | 1,140 | 1,140 | 64,000 | 5,700 |
| 1991-12-09 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 5,750 |
| 1991-12-06 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 5,500 |
| 1991-12-05 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 5,500 |
| 1991-12-04 | 1,050 | 1,060 | 1,050 | 1,060 | 3,000 | 5,300 |
| 1991-12-03 | 1,100 | 1,120 | 1,070 | 1,070 | 5,000 | 5,350 |
| 1991-12-02 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 5,700 |
| 1991-11-27 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 5,500 |
| 1991-11-26 | 1,150 | 1,150 | 1,130 | 1,130 | 8,000 | 5,650 |
| 1991-11-25 | 1,200 | 1,200 | 1,190 | 1,190 | 7,000 | 5,950 |
| 1991-11-22 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 | 5,950 |
| 1991-11-21 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 6,000 |
| 1991-11-20 | 1,190 | 1,190 | 1,150 | 1,190 | 6,000 | 5,950 |
| 1991-11-19 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 5,950 |
| 1991-11-15 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 6,050 |
| 1991-11-11 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 6,150 |
| 1991-11-08 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 6,250 |
| 1991-11-06 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 6,250 |
| 1991-11-05 | 1,270 | 1,280 | 1,270 | 1,280 | 4,000 | 6,400 |
| 1991-11-01 | 1,280 | 1,280 | 1,270 | 1,270 | 2,000 | 6,350 |
| 1991-10-31 | 1,250 | 1,270 | 1,250 | 1,270 | 3,000 | 6,350 |
| 1991-10-30 | 1,250 | 1,250 | 1,250 | 1,250 | 15,000 | 6,250 |
| 1991-10-29 | 1,250 | 1,250 | 1,250 | 1,250 | 10,000 | 6,250 |
| 1991-10-28 | 1,250 | 1,250 | 1,250 | 1,250 | 12,000 | 6,250 |
| 1991-10-25 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 6,250 |
| 1991-10-24 | 1,270 | 1,270 | 1,270 | 1,270 | 24,000 | 6,350 |
| 1991-10-18 | 1,260 | 1,260 | 1,260 | 1,260 | 12,000 | 6,300 |
| 1991-10-17 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 6,300 |
| 1991-10-16 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 | 6,300 |
| 1991-10-15 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 6,450 |
| 1991-10-14 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 6,450 |
| 1991-10-11 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 6,500 |
| 1991-10-09 | 1,270 | 1,300 | 1,270 | 1,270 | 5,000 | 6,350 |
| 1991-10-08 | 1,300 | 1,300 | 1,270 | 1,270 | 4,000 | 6,350 |
| 1991-10-07 | 1,260 | 1,270 | 1,260 | 1,270 | 13,000 | 6,350 |
| 1991-10-04 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 6,300 |
| 1991-10-03 | 1,260 | 1,260 | 1,250 | 1,260 | 5,000 | 6,300 |
| 1991-10-02 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 6,250 |
| 1991-09-30 | 1,230 | 1,250 | 1,230 | 1,250 | 9,000 | 6,250 |
| 1991-09-26 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 6,250 |
| 1991-09-25 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 6,250 |
| 1991-09-24 | 1,260 | 1,260 | 1,250 | 1,250 | 28,000 | 6,250 |
| 1991-09-20 | 1,230 | 1,250 | 1,230 | 1,250 | 11,000 | 6,250 |
| 1991-09-17 | 1,210 | 1,210 | 1,210 | 1,210 | 6,000 | 6,050 |
| 1991-09-13 | 1,250 | 1,250 | 1,210 | 1,210 | 7,000 | 6,050 |
| 1991-09-11 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 6,200 |
| 1991-09-06 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 6,000 |
| 1991-09-05 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 6,000 |
| 1991-09-04 | 1,190 | 1,190 | 1,150 | 1,150 | 5,000 | 5,750 |
| 1991-09-03 | 1,230 | 1,230 | 1,190 | 1,190 | 7,000 | 5,950 |
| 1991-09-02 | 1,200 | 1,200 | 1,200 | 1,200 | 10,000 | 6,000 |
| 1991-08-30 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 6,200 |
| 1991-08-29 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 6,150 |
| 1991-08-28 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 6,150 |
| 1991-08-27 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 5,950 |
| 1991-08-26 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 | 5,950 |
| 1991-08-23 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 6,000 |
| 1991-08-21 | 1,200 | 1,200 | 1,190 | 1,190 | 3,000 | 5,950 |
| 1991-08-20 | 1,190 | 1,200 | 1,190 | 1,200 | 2,000 | 6,000 |
| 1991-08-16 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 6,150 |
| 1991-08-14 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 6,200 |
| 1991-08-13 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 6,250 |
| 1991-08-12 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 6,150 |
| 1991-08-09 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 6,250 |
| 1991-08-08 | 1,270 | 1,270 | 1,270 | 1,270 | 5,000 | 6,350 |
| 1991-08-07 | 1,260 | 1,260 | 1,250 | 1,250 | 5,000 | 6,250 |
| 1991-08-05 | 1,270 | 1,270 | 1,260 | 1,260 | 5,000 | 6,300 |
| 1991-08-01 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 6,350 |
| 1991-07-31 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 6,350 |
| 1991-07-30 | 1,280 | 1,280 | 1,280 | 1,280 | 5,000 | 6,400 |
| 1991-07-29 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 6,450 |
| 1991-07-26 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 6,450 |
| 1991-07-25 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 6,500 |
| 1991-07-19 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 6,500 |
| 1991-07-16 | 1,300 | 1,300 | 1,300 | 1,300 | 9,000 | 6,500 |
| 1991-07-15 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 6,500 |
| 1991-07-12 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 6,500 |
| 1991-07-10 | 1,300 | 1,300 | 1,290 | 1,290 | 2,000 | 6,450 |
| 1991-07-09 | 1,310 | 1,310 | 1,300 | 1,300 | 8,000 | 6,500 |
| 1991-07-04 | 1,320 | 1,320 | 1,320 | 1,320 | 3,000 | 6,600 |
| 1991-07-03 | 1,320 | 1,320 | 1,320 | 1,320 | 5,000 | 6,600 |
| 1991-07-02 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 6,750 |
| 1991-07-01 | 1,310 | 1,350 | 1,310 | 1,350 | 7,000 | 6,750 |
| 1991-06-28 | 1,320 | 1,320 | 1,310 | 1,310 | 3,000 | 6,550 |
| 1991-06-26 | 1,330 | 1,330 | 1,300 | 1,300 | 2,000 | 6,500 |
| 1991-06-25 | 1,360 | 1,380 | 1,360 | 1,370 | 8,000 | 6,850 |
| 1991-06-24 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 6,850 |
| 1991-06-20 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 6,750 |
| 1991-06-19 | 1,370 | 1,370 | 1,360 | 1,360 | 2,000 | 6,800 |
| 1991-06-18 | 1,410 | 1,410 | 1,360 | 1,360 | 6,000 | 6,800 |
| 1991-06-14 | 1,480 | 1,480 | 1,480 | 1,480 | 3,000 | 7,400 |
| 1991-06-07 | 1,480 | 1,480 | 1,480 | 1,480 | 4,000 | 7,400 |
| 1991-06-06 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 7,400 |
| 1991-06-04 | 1,420 | 1,480 | 1,420 | 1,480 | 4,000 | 7,400 |
| 1991-06-03 | 1,550 | 1,550 | 1,480 | 1,480 | 4,000 | 7,400 |
| 1991-05-31 | 1,580 | 1,580 | 1,570 | 1,580 | 459,000 | 7,900 |
| 1991-05-30 | 1,590 | 1,590 | 1,590 | 1,590 | 6,000 | 7,950 |
| 1991-05-29 | 1,550 | 1,600 | 1,550 | 1,600 | 5,000 | 8,000 |
| 1991-05-28 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 7,750 |
| 1991-05-27 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 7,500 |
| 1991-05-24 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 | 7,250 |
| 1991-05-23 | 1,450 | 1,450 | 1,450 | 1,450 | 7,000 | 7,250 |
| 1991-05-22 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 7,250 |
| 1991-05-21 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 7,250 |
| 1991-05-20 | 1,500 | 1,500 | 1,470 | 1,500 | 4,000 | 7,500 |
| 1991-05-16 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 | 7,500 |
| 1991-05-14 | 1,600 | 1,600 | 1,590 | 1,600 | 24,000 | 8,000 |
| 1991-05-13 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 8,000 |
| 1991-05-10 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 8,250 |
| 1991-05-09 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 8,250 |
| 1991-05-08 | 1,760 | 1,760 | 1,670 | 1,670 | 6,000 | 8,350 |
| 1991-05-07 | 1,820 | 1,820 | 1,820 | 1,820 | 4,000 | 9,100 |
| 1991-05-02 | 1,800 | 1,840 | 1,790 | 1,840 | 19,000 | 9,200 |
| 1991-05-01 | 1,740 | 1,810 | 1,710 | 1,810 | 24,000 | 9,050 |
| 1991-04-30 | 1,600 | 1,770 | 1,600 | 1,770 | 23,000 | 8,850 |
| 1991-04-26 | 1,590 | 1,600 | 1,570 | 1,600 | 12,000 | 8,000 |
| 1991-04-25 | 1,530 | 1,600 | 1,530 | 1,600 | 12,000 | 8,000 |
| 1991-04-23 | 1,550 | 1,550 | 1,540 | 1,550 | 9,000 | 7,750 |
| 1991-04-19 | 1,500 | 1,590 | 1,500 | 1,590 | 4,000 | 7,950 |
| 1991-04-18 | 1,560 | 1,570 | 1,560 | 1,560 | 5,000 | 7,800 |
| 1991-04-17 | 1,530 | 1,560 | 1,510 | 1,560 | 8,000 | 7,800 |
| 1991-04-16 | 1,480 | 1,500 | 1,480 | 1,500 | 14,000 | 7,500 |
| 1991-04-12 | 1,470 | 1,490 | 1,470 | 1,490 | 2,000 | 7,450 |
| 1991-04-11 | 1,460 | 1,480 | 1,460 | 1,460 | 4,000 | 7,300 |
| 1991-04-10 | 1,460 | 1,470 | 1,460 | 1,470 | 5,000 | 7,350 |
| 1991-04-09 | 1,460 | 1,480 | 1,460 | 1,460 | 9,000 | 7,300 |
| 1991-04-08 | 1,460 | 1,480 | 1,460 | 1,480 | 4,000 | 7,400 |
| 1991-04-05 | 1,460 | 1,460 | 1,460 | 1,460 | 5,000 | 7,300 |
| 1991-04-03 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 7,300 |
| 1991-04-02 | 1,430 | 1,480 | 1,430 | 1,480 | 6,000 | 7,400 |
| 1991-04-01 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 7,250 |
| 1991-03-29 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 | 7,250 |
| 1991-03-28 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 7,250 |
| 1991-03-27 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 7,250 |
| 1991-03-26 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 7,250 |
| 1991-03-25 | 1,430 | 1,450 | 1,430 | 1,450 | 21,000 | 7,250 |
| 1991-03-22 | 1,450 | 1,450 | 1,450 | 1,450 | 7,000 | 7,250 |
| 1991-03-20 | 1,430 | 1,450 | 1,430 | 1,450 | 31,000 | 7,250 |
| 1991-03-19 | 1,400 | 1,420 | 1,400 | 1,420 | 16,000 | 7,100 |
| 1991-03-18 | 1,400 | 1,400 | 1,390 | 1,390 | 13,000 | 6,950 |
| 1991-03-15 | 1,350 | 1,380 | 1,350 | 1,350 | 9,000 | 6,750 |
| 1991-03-14 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 6,700 |
| 1991-03-13 | 1,320 | 1,350 | 1,320 | 1,350 | 12,000 | 6,750 |
| 1991-03-12 | 1,300 | 1,310 | 1,300 | 1,310 | 16,000 | 6,550 |
| 1991-03-11 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 6,600 |
| 1991-03-08 | 1,300 | 1,300 | 1,300 | 1,300 | 13,000 | 6,500 |
| 1991-03-07 | 1,300 | 1,300 | 1,280 | 1,280 | 4,000 | 6,400 |
| 1991-03-05 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 6,750 |
| 1991-03-04 | 1,330 | 1,350 | 1,320 | 1,350 | 3,000 | 6,750 |
| 1991-02-28 | 1,330 | 1,350 | 1,330 | 1,330 | 4,000 | 6,650 |
| 1991-02-26 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 6,750 |
| 1991-02-25 | 1,350 | 1,350 | 1,320 | 1,320 | 6,000 | 6,600 |
| 1991-02-22 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 | 6,750 |
| 1991-02-21 | 1,350 | 1,360 | 1,350 | 1,360 | 4,000 | 6,800 |
| 1991-02-20 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 6,750 |
| 1991-02-19 | 1,360 | 1,380 | 1,360 | 1,370 | 9,000 | 6,850 |
| 1991-02-18 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 6,850 |
| 1991-02-15 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 6,750 |
| 1991-02-13 | 1,320 | 1,350 | 1,320 | 1,350 | 10,000 | 6,750 |
| 1991-02-12 | 1,290 | 1,320 | 1,290 | 1,320 | 5,000 | 6,600 |
| 1991-02-08 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 6,250 |
| 1991-02-07 | 1,290 | 1,290 | 1,280 | 1,280 | 4,000 | 6,400 |
| 1991-02-06 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 | 6,400 |
| 1991-02-05 | 1,280 | 1,280 | 1,280 | 1,280 | 30,000 | 6,400 |
| 1991-02-04 | 1,200 | 1,250 | 1,200 | 1,250 | 6,000 | 6,250 |
| 1991-02-01 | 1,190 | 1,190 | 1,190 | 1,190 | 5,000 | 5,950 |
| 1991-01-31 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 6,000 |
| 1991-01-30 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 | 6,000 |
| 1991-01-29 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 6,300 |
| 1991-01-28 | 1,250 | 1,250 | 1,250 | 1,250 | 11,000 | 6,250 |
| 1991-01-25 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 6,400 |
| 1991-01-24 | 1,300 | 1,300 | 1,300 | 1,300 | 8,000 | 6,500 |
| 1991-01-23 | 1,280 | 1,280 | 1,280 | 1,280 | 4,000 | 6,400 |
| 1991-01-22 | 1,300 | 1,300 | 1,300 | 1,300 | 8,000 | 6,500 |
| 1991-01-21 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 6,250 |
| 1991-01-18 | 1,290 | 1,310 | 1,290 | 1,310 | 10,000 | 6,550 |
| 1991-01-17 | 1,300 | 1,300 | 1,300 | 1,300 | 9,000 | 6,500 |
| 1991-01-16 | 1,280 | 1,280 | 1,280 | 1,280 | 7,000 | 6,400 |
| 1991-01-14 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 6,250 |
| 1991-01-11 | 1,240 | 1,240 | 1,240 | 1,240 | 5,000 | 6,200 |
| 1991-01-07 | 1,360 | 1,360 | 1,320 | 1,320 | 5,000 | 6,600 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1984-11-27]1株→1.407株