9081 神奈川中央交通(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-29 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 1994-12-28 | 700 | 700 | 700 | 700 | 4,000 | 3,500 |
| 1994-12-27 | 700 | 700 | 700 | 700 | 3,000 | 3,500 |
| 1994-12-22 | 699 | 699 | 690 | 690 | 4,000 | 3,450 |
| 1994-12-21 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
| 1994-12-20 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 1994-12-15 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 1994-12-09 | 700 | 720 | 700 | 720 | 4,000 | 3,600 |
| 1994-12-07 | 700 | 700 | 700 | 700 | 5,000 | 3,500 |
| 1994-12-06 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
| 1994-12-05 | 705 | 705 | 700 | 700 | 4,000 | 3,500 |
| 1994-12-02 | 715 | 715 | 710 | 715 | 3,000 | 3,575 |
| 1994-12-01 | 720 | 720 | 715 | 715 | 3,000 | 3,575 |
| 1994-11-29 | 720 | 720 | 720 | 720 | 7,000 | 3,600 |
| 1994-11-28 | 720 | 720 | 720 | 720 | 1,000 | 3,600 |
| 1994-11-25 | 720 | 720 | 720 | 720 | 2,000 | 3,600 |
| 1994-11-24 | 720 | 720 | 720 | 720 | 6,000 | 3,600 |
| 1994-11-21 | 720 | 720 | 720 | 720 | 1,000 | 3,600 |
| 1994-11-17 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 1994-11-16 | 721 | 730 | 721 | 730 | 2,000 | 3,650 |
| 1994-11-15 | 720 | 720 | 720 | 720 | 1,000 | 3,600 |
| 1994-11-11 | 720 | 730 | 720 | 730 | 5,000 | 3,650 |
| 1994-11-07 | 730 | 730 | 730 | 730 | 6,000 | 3,650 |
| 1994-11-04 | 730 | 730 | 730 | 730 | 3,000 | 3,650 |
| 1994-11-01 | 744 | 744 | 730 | 730 | 6,000 | 3,650 |
| 1994-10-27 | 735 | 735 | 735 | 735 | 1,000 | 3,675 |
| 1994-10-25 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 1994-10-24 | 750 | 750 | 750 | 750 | 13,000 | 3,750 |
| 1994-10-20 | 730 | 740 | 730 | 731 | 15,000 | 3,655 |
| 1994-10-19 | 730 | 730 | 720 | 730 | 6,000 | 3,650 |
| 1994-10-18 | 730 | 730 | 730 | 730 | 8,000 | 3,650 |
| 1994-10-11 | 750 | 750 | 750 | 750 | 5,000 | 3,750 |
| 1994-10-07 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 1994-10-06 | 750 | 750 | 750 | 750 | 6,000 | 3,750 |
| 1994-10-05 | 750 | 750 | 750 | 750 | 10,000 | 3,750 |
| 1994-10-04 | 750 | 750 | 750 | 750 | 18,000 | 3,750 |
| 1994-09-30 | 750 | 750 | 750 | 750 | 2,000 | 3,750 |
| 1994-09-29 | 738 | 738 | 738 | 738 | 1,000 | 3,690 |
| 1994-09-22 | 770 | 770 | 770 | 770 | 2,000 | 3,850 |
| 1994-09-21 | 770 | 770 | 770 | 770 | 5,000 | 3,850 |
| 1994-09-20 | 769 | 769 | 769 | 769 | 2,000 | 3,845 |
| 1994-09-16 | 770 | 770 | 770 | 770 | 2,000 | 3,850 |
| 1994-09-14 | 776 | 776 | 775 | 775 | 3,000 | 3,875 |
| 1994-09-12 | 776 | 776 | 776 | 776 | 1,000 | 3,880 |
| 1994-09-09 | 776 | 776 | 776 | 776 | 3,000 | 3,880 |
| 1994-09-08 | 776 | 776 | 776 | 776 | 1,000 | 3,880 |
| 1994-09-07 | 775 | 776 | 775 | 776 | 9,000 | 3,880 |
| 1994-09-05 | 780 | 780 | 776 | 780 | 5,000 | 3,900 |
| 1994-09-02 | 776 | 785 | 776 | 785 | 11,000 | 3,925 |
| 1994-08-31 | 776 | 776 | 776 | 776 | 1,000 | 3,880 |
| 1994-08-29 | 776 | 776 | 775 | 775 | 2,000 | 3,875 |
| 1994-08-24 | 780 | 780 | 775 | 775 | 5,000 | 3,875 |
| 1994-08-17 | 780 | 786 | 780 | 785 | 12,000 | 3,925 |
| 1994-08-15 | 775 | 775 | 775 | 775 | 3,000 | 3,875 |
| 1994-08-12 | 785 | 785 | 785 | 785 | 1,000 | 3,925 |
| 1994-08-11 | 785 | 785 | 785 | 785 | 4,000 | 3,925 |
| 1994-08-10 | 785 | 785 | 785 | 785 | 14,000 | 3,925 |
| 1994-08-08 | 785 | 785 | 785 | 785 | 5,000 | 3,925 |
| 1994-08-03 | 781 | 781 | 781 | 781 | 2,000 | 3,905 |
| 1994-08-02 | 770 | 770 | 770 | 770 | 1,000 | 3,850 |
| 1994-07-28 | 785 | 785 | 785 | 785 | 1,000 | 3,925 |
| 1994-07-27 | 786 | 786 | 785 | 785 | 3,000 | 3,925 |
| 1994-07-26 | 800 | 800 | 800 | 800 | 9,000 | 4,000 |
| 1994-07-22 | 800 | 800 | 800 | 800 | 10,000 | 4,000 |
| 1994-07-21 | 800 | 800 | 800 | 800 | 4,000 | 4,000 |
| 1994-07-20 | 800 | 800 | 800 | 800 | 5,000 | 4,000 |
| 1994-07-19 | 800 | 800 | 800 | 800 | 3,000 | 4,000 |
| 1994-07-18 | 800 | 800 | 800 | 800 | 3,000 | 4,000 |
| 1994-07-14 | 800 | 800 | 800 | 800 | 19,000 | 4,000 |
| 1994-07-13 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1994-07-12 | 800 | 800 | 800 | 800 | 6,000 | 4,000 |
| 1994-07-11 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1994-07-01 | 820 | 820 | 810 | 810 | 2,000 | 4,050 |
| 1994-06-30 | 810 | 810 | 810 | 810 | 1,000 | 4,050 |
| 1994-06-27 | 810 | 810 | 810 | 810 | 1,000 | 4,050 |
| 1994-06-21 | 810 | 810 | 810 | 810 | 1,000 | 4,050 |
| 1994-06-20 | 820 | 820 | 820 | 820 | 3,000 | 4,100 |
| 1994-06-17 | 820 | 820 | 820 | 820 | 1,000 | 4,100 |
| 1994-06-16 | 820 | 820 | 820 | 820 | 1,000 | 4,100 |
| 1994-06-14 | 814 | 814 | 814 | 814 | 4,000 | 4,070 |
| 1994-06-13 | 824 | 824 | 824 | 824 | 3,000 | 4,120 |
| 1994-06-09 | 812 | 822 | 811 | 811 | 9,000 | 4,055 |
| 1994-06-08 | 820 | 820 | 810 | 810 | 3,000 | 4,050 |
| 1994-06-07 | 814 | 820 | 814 | 820 | 8,000 | 4,100 |
| 1994-06-06 | 814 | 814 | 814 | 814 | 1,000 | 4,070 |
| 1994-06-03 | 801 | 801 | 801 | 801 | 1,000 | 4,005 |
| 1994-06-02 | 820 | 820 | 819 | 820 | 5,000 | 4,100 |
| 1994-06-01 | 819 | 819 | 819 | 819 | 1,000 | 4,095 |
| 1994-05-31 | 825 | 825 | 825 | 825 | 1,000 | 4,125 |
| 1994-05-30 | 820 | 825 | 820 | 820 | 7,000 | 4,100 |
| 1994-05-27 | 825 | 834 | 825 | 834 | 2,000 | 4,170 |
| 1994-05-26 | 834 | 834 | 834 | 834 | 2,000 | 4,170 |
| 1994-05-24 | 826 | 826 | 826 | 826 | 1,000 | 4,130 |
| 1994-05-20 | 833 | 833 | 825 | 825 | 4,000 | 4,125 |
| 1994-05-19 | 834 | 834 | 825 | 825 | 4,000 | 4,125 |
| 1994-05-18 | 825 | 825 | 825 | 825 | 2,000 | 4,125 |
| 1994-05-17 | 825 | 825 | 825 | 825 | 2,000 | 4,125 |
| 1994-05-16 | 836 | 836 | 835 | 835 | 2,000 | 4,175 |
| 1994-05-12 | 830 | 830 | 825 | 825 | 12,000 | 4,125 |
| 1994-05-11 | 826 | 826 | 825 | 825 | 3,000 | 4,125 |
| 1994-05-10 | 826 | 826 | 825 | 825 | 3,000 | 4,125 |
| 1994-05-09 | 826 | 826 | 826 | 826 | 1,000 | 4,130 |
| 1994-05-06 | 826 | 826 | 826 | 826 | 1,000 | 4,130 |
| 1994-04-25 | 825 | 825 | 825 | 825 | 5,000 | 4,125 |
| 1994-04-22 | 825 | 825 | 825 | 825 | 5,000 | 4,125 |
| 1994-04-20 | 820 | 830 | 820 | 830 | 15,000 | 4,150 |
| 1994-04-18 | 821 | 821 | 821 | 821 | 1,000 | 4,105 |
| 1994-04-15 | 830 | 830 | 830 | 830 | 5,000 | 4,150 |
| 1994-04-14 | 822 | 830 | 822 | 830 | 2,000 | 4,150 |
| 1994-04-12 | 820 | 820 | 820 | 820 | 1,000 | 4,100 |
| 1994-04-11 | 830 | 830 | 820 | 820 | 2,000 | 4,100 |
| 1994-04-08 | 820 | 820 | 820 | 820 | 7,000 | 4,100 |
| 1994-04-07 | 820 | 820 | 820 | 820 | 10,000 | 4,100 |
| 1994-04-06 | 850 | 850 | 850 | 850 | 1,000 | 4,250 |
| 1994-04-05 | 849 | 849 | 849 | 849 | 1,000 | 4,245 |
| 1994-04-04 | 854 | 854 | 854 | 854 | 4,000 | 4,270 |
| 1994-04-01 | 820 | 824 | 820 | 824 | 3,000 | 4,120 |
| 1994-03-31 | 820 | 820 | 820 | 820 | 1,000 | 4,100 |
| 1994-03-24 | 845 | 845 | 845 | 845 | 4,000 | 4,225 |
| 1994-03-22 | 870 | 870 | 869 | 869 | 5,000 | 4,345 |
| 1994-03-18 | 839 | 860 | 839 | 860 | 9,000 | 4,300 |
| 1994-03-17 | 830 | 830 | 830 | 830 | 10,000 | 4,150 |
| 1994-03-16 | 796 | 825 | 796 | 825 | 7,000 | 4,125 |
| 1994-03-15 | 791 | 793 | 791 | 793 | 21,000 | 3,965 |
| 1994-03-14 | 783 | 788 | 783 | 788 | 3,000 | 3,940 |
| 1994-03-11 | 791 | 793 | 791 | 793 | 12,000 | 3,965 |
| 1994-03-10 | 810 | 810 | 810 | 810 | 1,000 | 4,050 |
| 1994-03-09 | 830 | 830 | 830 | 830 | 2,000 | 4,150 |
| 1994-03-08 | 810 | 810 | 810 | 810 | 2,000 | 4,050 |
| 1994-03-02 | 840 | 840 | 840 | 840 | 3,000 | 4,200 |
| 1994-02-25 | 866 | 876 | 866 | 876 | 13,000 | 4,380 |
| 1994-02-24 | 866 | 870 | 866 | 866 | 3,000 | 4,330 |
| 1994-02-23 | 866 | 866 | 866 | 866 | 14,000 | 4,330 |
| 1994-02-22 | 836 | 856 | 836 | 856 | 6,000 | 4,280 |
| 1994-02-21 | 816 | 825 | 816 | 825 | 3,000 | 4,125 |
| 1994-02-18 | 816 | 816 | 816 | 816 | 5,000 | 4,080 |
| 1994-02-17 | 816 | 825 | 816 | 825 | 2,000 | 4,125 |
| 1994-02-16 | 816 | 816 | 816 | 816 | 2,000 | 4,080 |
| 1994-02-15 | 816 | 816 | 811 | 816 | 7,000 | 4,080 |
| 1994-02-14 | 816 | 816 | 811 | 816 | 7,000 | 4,080 |
| 1994-02-09 | 816 | 816 | 816 | 816 | 1,000 | 4,080 |
| 1994-02-04 | 806 | 806 | 806 | 806 | 4,000 | 4,030 |
| 1994-02-02 | 850 | 850 | 845 | 845 | 3,000 | 4,225 |
| 1994-02-01 | 821 | 850 | 821 | 850 | 7,000 | 4,250 |
| 1994-01-31 | 806 | 806 | 806 | 806 | 3,000 | 4,030 |
| 1994-01-28 | 820 | 820 | 806 | 806 | 2,000 | 4,030 |
| 1994-01-27 | 821 | 821 | 821 | 821 | 36,000 | 4,105 |
| 1994-01-26 | 841 | 841 | 821 | 841 | 13,000 | 4,205 |
| 1994-01-25 | 821 | 829 | 821 | 829 | 10,000 | 4,145 |
| 1994-01-21 | 841 | 841 | 841 | 841 | 10,000 | 4,205 |
| 1994-01-20 | 841 | 850 | 840 | 841 | 24,000 | 4,205 |
| 1994-01-19 | 841 | 841 | 840 | 840 | 12,000 | 4,200 |
| 1994-01-14 | 830 | 840 | 830 | 840 | 2,000 | 4,200 |
| 1994-01-13 | 820 | 820 | 820 | 820 | 1,000 | 4,100 |
| 1994-01-12 | 823 | 823 | 820 | 820 | 5,000 | 4,100 |
| 1994-01-11 | 813 | 813 | 813 | 813 | 1,000 | 4,065 |
| 1994-01-07 | 783 | 783 | 783 | 783 | 2,000 | 3,915 |
| 1994-01-06 | 773 | 773 | 773 | 773 | 4,000 | 3,865 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1984-11-27]1株→1.407株
