9081 神奈川中央交通(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-21 | 703 | 703 | 703 | 703 | 2,000 | 3,515 |
| 1992-12-18 | 700 | 700 | 700 | 700 | 6,000 | 3,500 |
| 1992-12-17 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 1992-12-16 | 695 | 700 | 690 | 700 | 8,000 | 3,500 |
| 1992-12-15 | 699 | 699 | 695 | 695 | 2,000 | 3,475 |
| 1992-12-14 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
| 1992-12-11 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
| 1992-12-04 | 675 | 675 | 675 | 675 | 4,000 | 3,375 |
| 1992-12-03 | 690 | 690 | 680 | 680 | 2,000 | 3,400 |
| 1992-12-02 | 685 | 685 | 685 | 685 | 1,000 | 3,425 |
| 1992-12-01 | 675 | 675 | 670 | 675 | 32,000 | 3,375 |
| 1992-11-26 | 690 | 715 | 690 | 715 | 14,000 | 3,575 |
| 1992-11-25 | 675 | 680 | 675 | 680 | 36,000 | 3,400 |
| 1992-11-24 | 675 | 675 | 675 | 675 | 8,000 | 3,375 |
| 1992-11-20 | 675 | 675 | 675 | 675 | 5,000 | 3,375 |
| 1992-11-19 | 690 | 690 | 675 | 675 | 5,000 | 3,375 |
| 1992-11-18 | 687 | 687 | 687 | 687 | 5,000 | 3,435 |
| 1992-11-17 | 680 | 680 | 680 | 680 | 6,000 | 3,400 |
| 1992-11-16 | 700 | 700 | 691 | 691 | 2,000 | 3,455 |
| 1992-11-06 | 740 | 740 | 720 | 720 | 2,000 | 3,600 |
| 1992-11-02 | 740 | 740 | 740 | 740 | 1,000 | 3,700 |
| 1992-10-29 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 1992-10-28 | 750 | 770 | 750 | 770 | 7,000 | 3,850 |
| 1992-10-27 | 750 | 750 | 750 | 750 | 2,000 | 3,750 |
| 1992-10-22 | 770 | 770 | 770 | 770 | 1,000 | 3,850 |
| 1992-10-21 | 780 | 780 | 770 | 770 | 4,000 | 3,850 |
| 1992-10-13 | 770 | 770 | 770 | 770 | 2,000 | 3,850 |
| 1992-10-09 | 790 | 790 | 790 | 790 | 1,000 | 3,950 |
| 1992-10-06 | 790 | 790 | 790 | 790 | 1,000 | 3,950 |
| 1992-10-05 | 780 | 780 | 780 | 780 | 1,000 | 3,900 |
| 1992-10-01 | 801 | 801 | 800 | 800 | 11,000 | 4,000 |
| 1992-09-28 | 801 | 801 | 801 | 801 | 1,000 | 4,005 |
| 1992-09-18 | 801 | 801 | 801 | 801 | 3,000 | 4,005 |
| 1992-09-16 | 801 | 801 | 801 | 801 | 1,000 | 4,005 |
| 1992-09-11 | 791 | 791 | 791 | 791 | 2,000 | 3,955 |
| 1992-09-03 | 785 | 785 | 780 | 780 | 2,000 | 3,900 |
| 1992-09-02 | 795 | 795 | 795 | 795 | 2,000 | 3,975 |
| 1992-09-01 | 796 | 806 | 796 | 796 | 4,000 | 3,980 |
| 1992-08-31 | 748 | 796 | 748 | 796 | 4,000 | 3,980 |
| 1992-08-28 | 745 | 745 | 745 | 745 | 1,000 | 3,725 |
| 1992-08-27 | 725 | 725 | 725 | 725 | 1,000 | 3,625 |
| 1992-08-25 | 711 | 720 | 711 | 720 | 2,000 | 3,600 |
| 1992-08-24 | 710 | 721 | 701 | 701 | 20,000 | 3,505 |
| 1992-08-18 | 720 | 720 | 710 | 710 | 6,000 | 3,550 |
| 1992-08-14 | 720 | 720 | 720 | 720 | 3,000 | 3,600 |
| 1992-08-12 | 740 | 740 | 740 | 740 | 3,000 | 3,700 |
| 1992-08-11 | 730 | 730 | 730 | 730 | 3,000 | 3,650 |
| 1992-08-10 | 759 | 759 | 759 | 759 | 1,000 | 3,795 |
| 1992-08-07 | 750 | 760 | 750 | 760 | 4,000 | 3,800 |
| 1992-08-06 | 760 | 760 | 760 | 760 | 1,000 | 3,800 |
| 1992-08-04 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 1992-08-03 | 775 | 775 | 775 | 775 | 1,000 | 3,875 |
| 1992-07-29 | 775 | 775 | 765 | 775 | 11,000 | 3,875 |
| 1992-07-28 | 765 | 775 | 765 | 775 | 3,000 | 3,875 |
| 1992-07-27 | 765 | 765 | 765 | 765 | 1,000 | 3,825 |
| 1992-07-24 | 775 | 775 | 775 | 775 | 1,000 | 3,875 |
| 1992-07-23 | 780 | 780 | 775 | 775 | 14,000 | 3,875 |
| 1992-07-22 | 776 | 776 | 775 | 775 | 2,000 | 3,875 |
| 1992-07-21 | 775 | 775 | 775 | 775 | 4,000 | 3,875 |
| 1992-07-17 | 775 | 775 | 775 | 775 | 20,000 | 3,875 |
| 1992-07-16 | 775 | 775 | 775 | 775 | 2,000 | 3,875 |
| 1992-07-14 | 775 | 775 | 775 | 775 | 3,000 | 3,875 |
| 1992-07-08 | 775 | 775 | 775 | 775 | 1,000 | 3,875 |
| 1992-07-07 | 775 | 775 | 775 | 775 | 1,000 | 3,875 |
| 1992-07-03 | 775 | 775 | 775 | 775 | 1,000 | 3,875 |
| 1992-07-01 | 775 | 775 | 775 | 775 | 1,000 | 3,875 |
| 1992-06-30 | 769 | 775 | 769 | 775 | 3,000 | 3,875 |
| 1992-06-24 | 779 | 779 | 779 | 779 | 1,000 | 3,895 |
| 1992-06-19 | 780 | 780 | 780 | 780 | 11,000 | 3,900 |
| 1992-06-18 | 779 | 779 | 779 | 779 | 1,000 | 3,895 |
| 1992-06-17 | 780 | 780 | 780 | 780 | 2,000 | 3,900 |
| 1992-06-12 | 790 | 790 | 790 | 790 | 1,000 | 3,950 |
| 1992-06-10 | 791 | 791 | 791 | 791 | 7,000 | 3,955 |
| 1992-06-08 | 801 | 801 | 801 | 801 | 8,000 | 4,005 |
| 1992-06-05 | 801 | 801 | 801 | 801 | 7,000 | 4,005 |
| 1992-06-04 | 801 | 801 | 801 | 801 | 2,000 | 4,005 |
| 1992-06-03 | 801 | 801 | 801 | 801 | 5,000 | 4,005 |
| 1992-06-01 | 827 | 827 | 827 | 827 | 1,000 | 4,135 |
| 1992-05-27 | 835 | 835 | 830 | 830 | 3,000 | 4,150 |
| 1992-05-26 | 829 | 835 | 829 | 835 | 2,000 | 4,175 |
| 1992-05-22 | 829 | 829 | 829 | 829 | 10,000 | 4,145 |
| 1992-05-20 | 835 | 835 | 832 | 832 | 4,000 | 4,160 |
| 1992-05-19 | 835 | 835 | 830 | 830 | 3,000 | 4,150 |
| 1992-05-18 | 830 | 830 | 830 | 830 | 1,000 | 4,150 |
| 1992-05-15 | 835 | 835 | 830 | 830 | 6,000 | 4,150 |
| 1992-05-12 | 801 | 805 | 801 | 805 | 7,000 | 4,025 |
| 1992-05-11 | 771 | 781 | 771 | 780 | 8,000 | 3,900 |
| 1992-05-08 | 760 | 760 | 760 | 760 | 3,000 | 3,800 |
| 1992-05-07 | 750 | 750 | 750 | 750 | 3,000 | 3,750 |
| 1992-05-01 | 720 | 720 | 720 | 720 | 3,000 | 3,600 |
| 1992-04-30 | 720 | 720 | 720 | 720 | 6,000 | 3,600 |
| 1992-04-28 | 720 | 720 | 720 | 720 | 5,000 | 3,600 |
| 1992-04-27 | 721 | 721 | 720 | 720 | 6,000 | 3,600 |
| 1992-04-24 | 720 | 720 | 720 | 720 | 5,000 | 3,600 |
| 1992-04-23 | 730 | 730 | 730 | 730 | 6,000 | 3,650 |
| 1992-04-22 | 735 | 740 | 735 | 740 | 8,000 | 3,700 |
| 1992-04-20 | 799 | 799 | 785 | 785 | 3,000 | 3,925 |
| 1992-04-17 | 840 | 840 | 800 | 800 | 13,000 | 4,000 |
| 1992-04-16 | 850 | 850 | 840 | 840 | 3,000 | 4,200 |
| 1992-04-15 | 880 | 890 | 860 | 860 | 9,000 | 4,300 |
| 1992-04-14 | 880 | 880 | 880 | 880 | 6,000 | 4,400 |
| 1992-04-13 | 900 | 900 | 900 | 900 | 1,000 | 4,500 |
| 1992-04-10 | 910 | 910 | 910 | 910 | 7,000 | 4,550 |
| 1992-04-07 | 970 | 970 | 970 | 970 | 1,000 | 4,850 |
| 1992-04-06 | 970 | 975 | 970 | 975 | 3,000 | 4,875 |
| 1992-03-31 | 1,000 | 1,000 | 988 | 988 | 4,000 | 4,940 |
| 1992-03-30 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1992-03-25 | 988 | 988 | 988 | 988 | 2,000 | 4,940 |
| 1992-03-23 | 988 | 988 | 988 | 988 | 1,000 | 4,940 |
| 1992-03-19 | 984 | 988 | 984 | 988 | 6,000 | 4,940 |
| 1992-03-18 | 989 | 989 | 988 | 988 | 2,000 | 4,940 |
| 1992-03-17 | 990 | 990 | 990 | 990 | 2,000 | 4,950 |
| 1992-03-16 | 990 | 990 | 990 | 990 | 1,000 | 4,950 |
| 1992-03-13 | 990 | 990 | 990 | 990 | 3,000 | 4,950 |
| 1992-03-12 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 5,150 |
| 1992-03-10 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 5,200 |
| 1992-03-09 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 5,050 |
| 1992-03-06 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 5,200 |
| 1992-03-05 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 5,250 |
| 1992-02-28 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 5,250 |
| 1992-02-26 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 5,250 |
| 1992-02-25 | 1,040 | 1,050 | 1,040 | 1,050 | 3,000 | 5,250 |
| 1992-02-17 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 5,300 |
| 1992-02-10 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 5,500 |
| 1992-02-07 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 5,500 |
| 1992-02-06 | 1,110 | 1,110 | 1,110 | 1,110 | 5,000 | 5,550 |
| 1992-02-04 | 1,010 | 1,010 | 1,000 | 1,000 | 5,000 | 5,000 |
| 1992-01-31 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1992-01-30 | 1,020 | 1,020 | 1,000 | 1,000 | 3,000 | 5,000 |
| 1992-01-29 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 5,000 |
| 1992-01-24 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 | 5,200 |
| 1992-01-23 | 1,040 | 1,070 | 1,040 | 1,070 | 3,000 | 5,350 |
| 1992-01-22 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 5,100 |
| 1992-01-21 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 | 5,150 |
| 1992-01-20 | 1,020 | 1,020 | 1,000 | 1,000 | 10,000 | 5,000 |
| 1992-01-17 | 1,020 | 1,020 | 1,000 | 1,000 | 6,000 | 5,000 |
| 1992-01-14 | 1,020 | 1,020 | 1,000 | 1,000 | 11,000 | 5,000 |
| 1992-01-13 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 5,250 |
| 1992-01-10 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 5,250 |
| 1992-01-07 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 5,500 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1984-11-27]1株→1.407株
