9081 神奈川中央交通(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-29 | 754 | 754 | 753 | 753 | 4,000 | 3,765 |
| 1993-12-27 | 754 | 754 | 753 | 753 | 28,000 | 3,765 |
| 1993-12-24 | 755 | 755 | 755 | 755 | 3,000 | 3,775 |
| 1993-12-22 | 754 | 755 | 754 | 755 | 12,000 | 3,775 |
| 1993-12-21 | 755 | 755 | 754 | 754 | 4,000 | 3,770 |
| 1993-12-17 | 754 | 754 | 754 | 754 | 1,000 | 3,770 |
| 1993-12-16 | 754 | 754 | 754 | 754 | 1,000 | 3,770 |
| 1993-12-15 | 754 | 754 | 753 | 753 | 36,000 | 3,765 |
| 1993-12-14 | 754 | 754 | 754 | 754 | 1,000 | 3,770 |
| 1993-12-13 | 754 | 754 | 754 | 754 | 1,000 | 3,770 |
| 1993-12-09 | 751 | 753 | 751 | 753 | 3,000 | 3,765 |
| 1993-12-08 | 753 | 753 | 753 | 753 | 2,000 | 3,765 |
| 1993-12-07 | 753 | 753 | 753 | 753 | 1,000 | 3,765 |
| 1993-12-01 | 751 | 754 | 751 | 754 | 4,000 | 3,770 |
| 1993-11-30 | 751 | 752 | 751 | 752 | 8,000 | 3,760 |
| 1993-11-29 | 760 | 760 | 751 | 751 | 9,000 | 3,755 |
| 1993-11-26 | 774 | 776 | 770 | 770 | 12,000 | 3,850 |
| 1993-11-25 | 766 | 776 | 766 | 766 | 12,000 | 3,830 |
| 1993-11-24 | 771 | 771 | 771 | 771 | 12,000 | 3,855 |
| 1993-11-22 | 771 | 771 | 766 | 771 | 31,000 | 3,855 |
| 1993-11-19 | 771 | 771 | 771 | 771 | 4,000 | 3,855 |
| 1993-11-18 | 771 | 771 | 771 | 771 | 6,000 | 3,855 |
| 1993-11-17 | 772 | 772 | 771 | 771 | 2,000 | 3,855 |
| 1993-11-16 | 771 | 771 | 771 | 771 | 2,000 | 3,855 |
| 1993-11-12 | 771 | 771 | 771 | 771 | 1,000 | 3,855 |
| 1993-11-11 | 771 | 771 | 771 | 771 | 2,000 | 3,855 |
| 1993-11-10 | 780 | 780 | 770 | 771 | 22,000 | 3,855 |
| 1993-11-08 | 780 | 780 | 780 | 780 | 17,000 | 3,900 |
| 1993-11-05 | 780 | 780 | 780 | 780 | 10,000 | 3,900 |
| 1993-11-04 | 780 | 780 | 780 | 780 | 8,000 | 3,900 |
| 1993-10-29 | 779 | 780 | 779 | 780 | 4,000 | 3,900 |
| 1993-10-27 | 789 | 789 | 789 | 789 | 4,000 | 3,945 |
| 1993-10-26 | 799 | 799 | 799 | 799 | 1,000 | 3,995 |
| 1993-10-25 | 800 | 800 | 800 | 800 | 3,000 | 4,000 |
| 1993-10-22 | 801 | 801 | 790 | 800 | 5,000 | 4,000 |
| 1993-10-18 | 800 | 800 | 800 | 800 | 8,000 | 4,000 |
| 1993-10-15 | 810 | 810 | 810 | 810 | 2,000 | 4,050 |
| 1993-10-14 | 820 | 820 | 820 | 820 | 1,000 | 4,100 |
| 1993-10-12 | 810 | 810 | 810 | 810 | 4,000 | 4,050 |
| 1993-10-08 | 820 | 820 | 820 | 820 | 3,000 | 4,100 |
| 1993-10-06 | 802 | 802 | 802 | 802 | 2,000 | 4,010 |
| 1993-10-05 | 811 | 811 | 802 | 802 | 5,000 | 4,010 |
| 1993-10-04 | 815 | 815 | 810 | 814 | 7,000 | 4,070 |
| 1993-10-01 | 829 | 829 | 829 | 829 | 1,000 | 4,145 |
| 1993-09-28 | 830 | 830 | 830 | 830 | 12,000 | 4,150 |
| 1993-09-27 | 830 | 830 | 830 | 830 | 6,000 | 4,150 |
| 1993-09-24 | 830 | 830 | 830 | 830 | 4,000 | 4,150 |
| 1993-09-21 | 860 | 860 | 860 | 860 | 1,000 | 4,300 |
| 1993-09-13 | 875 | 875 | 875 | 875 | 1,000 | 4,375 |
| 1993-09-09 | 879 | 879 | 879 | 879 | 3,000 | 4,395 |
| 1993-09-08 | 879 | 879 | 879 | 879 | 1,000 | 4,395 |
| 1993-09-07 | 880 | 880 | 880 | 880 | 9,000 | 4,400 |
| 1993-09-06 | 890 | 899 | 880 | 880 | 7,000 | 4,400 |
| 1993-09-03 | 861 | 880 | 860 | 880 | 11,000 | 4,400 |
| 1993-09-02 | 859 | 860 | 850 | 860 | 6,000 | 4,300 |
| 1993-09-01 | 836 | 850 | 836 | 850 | 8,000 | 4,250 |
| 1993-08-31 | 834 | 835 | 834 | 835 | 2,000 | 4,175 |
| 1993-08-30 | 835 | 835 | 835 | 835 | 1,000 | 4,175 |
| 1993-08-27 | 840 | 840 | 840 | 840 | 1,000 | 4,200 |
| 1993-08-25 | 840 | 840 | 840 | 840 | 1,000 | 4,200 |
| 1993-08-24 | 850 | 850 | 850 | 850 | 4,000 | 4,250 |
| 1993-08-20 | 850 | 850 | 850 | 850 | 1,000 | 4,250 |
| 1993-08-18 | 850 | 850 | 850 | 850 | 2,000 | 4,250 |
| 1993-08-17 | 850 | 850 | 850 | 850 | 1,000 | 4,250 |
| 1993-08-16 | 850 | 850 | 850 | 850 | 1,000 | 4,250 |
| 1993-08-13 | 836 | 860 | 836 | 860 | 2,000 | 4,300 |
| 1993-08-12 | 830 | 840 | 830 | 840 | 3,000 | 4,200 |
| 1993-08-10 | 830 | 830 | 825 | 825 | 2,000 | 4,125 |
| 1993-08-09 | 840 | 840 | 840 | 840 | 21,000 | 4,200 |
| 1993-08-06 | 841 | 841 | 840 | 840 | 24,000 | 4,200 |
| 1993-08-05 | 860 | 860 | 841 | 841 | 2,000 | 4,205 |
| 1993-08-03 | 840 | 843 | 840 | 840 | 7,000 | 4,200 |
| 1993-08-02 | 840 | 840 | 840 | 840 | 1,000 | 4,200 |
| 1993-07-30 | 840 | 840 | 840 | 840 | 1,000 | 4,200 |
| 1993-07-29 | 830 | 840 | 830 | 840 | 2,000 | 4,200 |
| 1993-07-28 | 830 | 830 | 830 | 830 | 9,000 | 4,150 |
| 1993-07-26 | 840 | 840 | 840 | 840 | 3,000 | 4,200 |
| 1993-07-19 | 840 | 840 | 840 | 840 | 2,000 | 4,200 |
| 1993-07-15 | 810 | 830 | 810 | 830 | 5,000 | 4,150 |
| 1993-07-12 | 811 | 811 | 800 | 800 | 7,000 | 4,000 |
| 1993-07-07 | 810 | 810 | 810 | 810 | 3,000 | 4,050 |
| 1993-07-06 | 840 | 840 | 825 | 840 | 6,000 | 4,200 |
| 1993-06-29 | 844 | 844 | 843 | 843 | 2,000 | 4,215 |
| 1993-06-28 | 843 | 843 | 843 | 843 | 3,000 | 4,215 |
| 1993-06-25 | 841 | 841 | 841 | 841 | 1,000 | 4,205 |
| 1993-06-24 | 841 | 841 | 840 | 840 | 7,000 | 4,200 |
| 1993-06-22 | 830 | 840 | 829 | 840 | 7,000 | 4,200 |
| 1993-06-17 | 850 | 850 | 850 | 850 | 1,000 | 4,250 |
| 1993-06-16 | 850 | 850 | 850 | 850 | 1,000 | 4,250 |
| 1993-06-15 | 890 | 890 | 870 | 870 | 2,000 | 4,350 |
| 1993-06-14 | 899 | 899 | 899 | 899 | 1,000 | 4,495 |
| 1993-06-11 | 892 | 900 | 892 | 900 | 2,000 | 4,500 |
| 1993-06-10 | 910 | 910 | 902 | 902 | 5,000 | 4,510 |
| 1993-06-08 | 930 | 930 | 910 | 910 | 9,000 | 4,550 |
| 1993-06-07 | 921 | 940 | 921 | 921 | 15,000 | 4,605 |
| 1993-06-04 | 930 | 930 | 919 | 920 | 13,000 | 4,600 |
| 1993-06-03 | 917 | 940 | 917 | 940 | 25,000 | 4,700 |
| 1993-06-02 | 949 | 950 | 910 | 915 | 29,000 | 4,575 |
| 1993-06-01 | 930 | 970 | 930 | 959 | 59,000 | 4,795 |
| 1993-05-31 | 860 | 910 | 860 | 910 | 57,000 | 4,550 |
| 1993-05-28 | 827 | 850 | 821 | 850 | 26,000 | 4,250 |
| 1993-05-27 | 807 | 817 | 807 | 817 | 18,000 | 4,085 |
| 1993-05-26 | 797 | 797 | 797 | 797 | 2,000 | 3,985 |
| 1993-05-25 | 787 | 787 | 787 | 787 | 4,000 | 3,935 |
| 1993-05-24 | 793 | 793 | 785 | 785 | 22,000 | 3,925 |
| 1993-05-21 | 785 | 787 | 783 | 783 | 15,000 | 3,915 |
| 1993-05-20 | 793 | 793 | 783 | 783 | 9,000 | 3,915 |
| 1993-05-19 | 783 | 783 | 783 | 783 | 4,000 | 3,915 |
| 1993-05-18 | 815 | 815 | 800 | 800 | 26,000 | 4,000 |
| 1993-05-17 | 816 | 817 | 816 | 817 | 3,000 | 4,085 |
| 1993-05-14 | 825 | 826 | 815 | 815 | 11,000 | 4,075 |
| 1993-05-13 | 840 | 840 | 825 | 825 | 8,000 | 4,125 |
| 1993-05-12 | 830 | 840 | 830 | 840 | 12,000 | 4,200 |
| 1993-05-11 | 810 | 835 | 810 | 820 | 24,000 | 4,100 |
| 1993-05-10 | 820 | 820 | 800 | 800 | 10,000 | 4,000 |
| 1993-05-07 | 820 | 820 | 810 | 810 | 14,000 | 4,050 |
| 1993-05-06 | 816 | 830 | 816 | 820 | 7,000 | 4,100 |
| 1993-04-30 | 830 | 830 | 811 | 811 | 5,000 | 4,055 |
| 1993-04-20 | 830 | 830 | 820 | 820 | 3,000 | 4,100 |
| 1993-04-19 | 830 | 835 | 830 | 830 | 4,000 | 4,150 |
| 1993-04-16 | 821 | 835 | 821 | 835 | 3,000 | 4,175 |
| 1993-04-14 | 801 | 811 | 801 | 811 | 11,000 | 4,055 |
| 1993-04-13 | 799 | 800 | 799 | 800 | 5,000 | 4,000 |
| 1993-04-12 | 800 | 800 | 799 | 799 | 4,000 | 3,995 |
| 1993-04-09 | 799 | 800 | 799 | 800 | 5,000 | 4,000 |
| 1993-04-08 | 801 | 801 | 799 | 800 | 6,000 | 4,000 |
| 1993-04-07 | 800 | 800 | 800 | 800 | 3,000 | 4,000 |
| 1993-04-06 | 800 | 800 | 791 | 791 | 4,000 | 3,955 |
| 1993-04-05 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1993-04-02 | 770 | 800 | 770 | 800 | 7,000 | 4,000 |
| 1993-04-01 | 768 | 775 | 768 | 768 | 10,000 | 3,840 |
| 1993-03-31 | 772 | 778 | 768 | 778 | 5,000 | 3,890 |
| 1993-03-30 | 768 | 778 | 768 | 778 | 5,000 | 3,890 |
| 1993-03-26 | 725 | 726 | 725 | 726 | 2,000 | 3,630 |
| 1993-03-24 | 721 | 721 | 720 | 721 | 3,000 | 3,605 |
| 1993-03-23 | 728 | 728 | 715 | 715 | 4,000 | 3,575 |
| 1993-03-22 | 728 | 728 | 728 | 728 | 10,000 | 3,640 |
| 1993-03-19 | 728 | 728 | 728 | 728 | 2,000 | 3,640 |
| 1993-03-16 | 678 | 678 | 678 | 678 | 1,000 | 3,390 |
| 1993-03-15 | 675 | 675 | 675 | 675 | 3,000 | 3,375 |
| 1993-03-12 | 671 | 671 | 671 | 671 | 1,000 | 3,355 |
| 1993-03-09 | 670 | 670 | 670 | 670 | 2,000 | 3,350 |
| 1993-03-08 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 1993-03-04 | 658 | 658 | 650 | 650 | 9,000 | 3,250 |
| 1993-03-03 | 660 | 660 | 655 | 660 | 5,000 | 3,300 |
| 1993-03-02 | 660 | 660 | 660 | 660 | 7,000 | 3,300 |
| 1993-03-01 | 675 | 675 | 659 | 660 | 9,000 | 3,300 |
| 1993-02-26 | 670 | 670 | 670 | 670 | 2,000 | 3,350 |
| 1993-02-23 | 665 | 665 | 665 | 665 | 2,000 | 3,325 |
| 1993-02-19 | 675 | 675 | 660 | 660 | 2,000 | 3,300 |
| 1993-02-05 | 671 | 671 | 671 | 671 | 1,000 | 3,355 |
| 1993-02-02 | 671 | 671 | 671 | 671 | 2,000 | 3,355 |
| 1993-01-26 | 670 | 670 | 670 | 670 | 2,000 | 3,350 |
| 1993-01-22 | 649 | 649 | 649 | 649 | 8,000 | 3,245 |
| 1993-01-21 | 699 | 699 | 679 | 679 | 3,000 | 3,395 |
| 1993-01-19 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 1993-01-18 | 682 | 682 | 682 | 682 | 1,000 | 3,410 |
| 1993-01-13 | 698 | 698 | 685 | 685 | 2,000 | 3,425 |
| 1993-01-08 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 1993-01-06 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1984-11-27]1株→1.407株
