9081 神奈川中央交通(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-28 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 1995-12-27 | 610 | 610 | 610 | 610 | 5,000 | 3,050 |
| 1995-12-26 | 608 | 608 | 608 | 608 | 2,000 | 3,040 |
| 1995-12-25 | 608 | 608 | 608 | 608 | 4,000 | 3,040 |
| 1995-12-22 | 608 | 608 | 608 | 608 | 7,000 | 3,040 |
| 1995-12-21 | 599 | 610 | 599 | 609 | 4,000 | 3,045 |
| 1995-12-20 | 600 | 600 | 599 | 599 | 3,000 | 2,995 |
| 1995-12-19 | 585 | 585 | 585 | 585 | 2,000 | 2,925 |
| 1995-12-18 | 590 | 590 | 590 | 590 | 9,000 | 2,950 |
| 1995-12-15 | 590 | 590 | 590 | 590 | 6,000 | 2,950 |
| 1995-12-14 | 590 | 590 | 590 | 590 | 3,000 | 2,950 |
| 1995-12-13 | 590 | 590 | 590 | 590 | 2,000 | 2,950 |
| 1995-12-12 | 593 | 593 | 590 | 590 | 2,000 | 2,950 |
| 1995-12-11 | 593 | 593 | 593 | 593 | 3,000 | 2,965 |
| 1995-12-08 | 573 | 573 | 573 | 573 | 21,000 | 2,865 |
| 1995-12-07 | 630 | 630 | 622 | 622 | 6,000 | 3,110 |
| 1995-12-06 | 629 | 640 | 629 | 640 | 22,000 | 3,200 |
| 1995-12-05 | 629 | 629 | 629 | 629 | 2,000 | 3,145 |
| 1995-12-04 | 609 | 609 | 609 | 609 | 1,000 | 3,045 |
| 1995-12-01 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 1995-11-29 | 571 | 580 | 571 | 580 | 3,000 | 2,900 |
| 1995-11-28 | 571 | 571 | 571 | 571 | 1,000 | 2,855 |
| 1995-11-27 | 571 | 571 | 571 | 571 | 7,000 | 2,855 |
| 1995-11-22 | 571 | 571 | 570 | 570 | 2,000 | 2,850 |
| 1995-11-15 | 570 | 570 | 570 | 570 | 2,000 | 2,850 |
| 1995-11-10 | 555 | 555 | 555 | 555 | 1,000 | 2,775 |
| 1995-11-09 | 555 | 555 | 555 | 555 | 2,000 | 2,775 |
| 1995-11-08 | 555 | 555 | 555 | 555 | 1,000 | 2,775 |
| 1995-11-07 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 1995-11-06 | 560 | 560 | 550 | 560 | 6,000 | 2,800 |
| 1995-11-02 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 1995-11-01 | 560 | 560 | 540 | 550 | 16,000 | 2,750 |
| 1995-10-31 | 560 | 560 | 551 | 560 | 25,000 | 2,800 |
| 1995-10-30 | 565 | 565 | 560 | 560 | 13,000 | 2,800 |
| 1995-10-27 | 565 | 565 | 565 | 565 | 3,000 | 2,825 |
| 1995-10-26 | 575 | 575 | 570 | 570 | 7,000 | 2,850 |
| 1995-10-25 | 581 | 581 | 581 | 581 | 3,000 | 2,905 |
| 1995-10-20 | 581 | 581 | 571 | 581 | 4,000 | 2,905 |
| 1995-10-18 | 611 | 611 | 611 | 611 | 5,000 | 3,055 |
| 1995-10-12 | 612 | 612 | 612 | 612 | 1,000 | 3,060 |
| 1995-10-06 | 611 | 612 | 611 | 612 | 5,000 | 3,060 |
| 1995-10-05 | 612 | 612 | 612 | 612 | 2,000 | 3,060 |
| 1995-09-29 | 592 | 592 | 592 | 592 | 1,000 | 2,960 |
| 1995-09-28 | 595 | 595 | 595 | 595 | 3,000 | 2,975 |
| 1995-09-27 | 592 | 600 | 591 | 600 | 9,000 | 3,000 |
| 1995-09-26 | 592 | 592 | 592 | 592 | 1,000 | 2,960 |
| 1995-09-25 | 592 | 592 | 592 | 592 | 1,000 | 2,960 |
| 1995-09-19 | 621 | 625 | 621 | 625 | 5,000 | 3,125 |
| 1995-09-18 | 620 | 621 | 620 | 621 | 4,000 | 3,105 |
| 1995-09-13 | 620 | 620 | 620 | 620 | 5,000 | 3,100 |
| 1995-09-11 | 619 | 619 | 565 | 565 | 13,000 | 2,825 |
| 1995-09-08 | 601 | 609 | 601 | 609 | 14,000 | 3,045 |
| 1995-09-07 | 609 | 609 | 601 | 601 | 9,000 | 3,005 |
| 1995-09-05 | 607 | 610 | 607 | 610 | 3,000 | 3,050 |
| 1995-09-04 | 615 | 615 | 610 | 610 | 2,000 | 3,050 |
| 1995-09-01 | 615 | 615 | 615 | 615 | 1,000 | 3,075 |
| 1995-08-31 | 620 | 620 | 616 | 620 | 6,000 | 3,100 |
| 1995-08-30 | 615 | 621 | 615 | 621 | 4,000 | 3,105 |
| 1995-08-29 | 608 | 615 | 608 | 615 | 6,000 | 3,075 |
| 1995-08-28 | 608 | 608 | 607 | 608 | 4,000 | 3,040 |
| 1995-08-24 | 598 | 598 | 598 | 598 | 1,000 | 2,990 |
| 1995-08-22 | 581 | 581 | 581 | 581 | 1,000 | 2,905 |
| 1995-08-21 | 576 | 576 | 576 | 576 | 1,000 | 2,880 |
| 1995-08-17 | 572 | 572 | 572 | 572 | 1,000 | 2,860 |
| 1995-08-16 | 567 | 568 | 560 | 560 | 43,000 | 2,800 |
| 1995-08-15 | 560 | 560 | 560 | 560 | 9,000 | 2,800 |
| 1995-08-14 | 561 | 561 | 560 | 560 | 65,000 | 2,800 |
| 1995-08-11 | 560 | 560 | 560 | 560 | 3,000 | 2,800 |
| 1995-08-10 | 570 | 570 | 570 | 570 | 3,000 | 2,850 |
| 1995-08-08 | 570 | 570 | 570 | 570 | 2,000 | 2,850 |
| 1995-08-07 | 570 | 570 | 570 | 570 | 4,000 | 2,850 |
| 1995-08-04 | 570 | 570 | 570 | 570 | 2,000 | 2,850 |
| 1995-08-03 | 590 | 590 | 590 | 590 | 7,000 | 2,950 |
| 1995-08-02 | 600 | 600 | 588 | 588 | 6,000 | 2,940 |
| 1995-07-31 | 600 | 600 | 600 | 600 | 8,000 | 3,000 |
| 1995-07-28 | 600 | 600 | 600 | 600 | 9,000 | 3,000 |
| 1995-07-21 | 590 | 596 | 590 | 596 | 2,000 | 2,980 |
| 1995-07-20 | 585 | 585 | 585 | 585 | 4,000 | 2,925 |
| 1995-07-19 | 595 | 595 | 595 | 595 | 4,000 | 2,975 |
| 1995-07-18 | 621 | 621 | 621 | 621 | 3,000 | 3,105 |
| 1995-07-17 | 610 | 611 | 610 | 611 | 3,000 | 3,055 |
| 1995-07-13 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 1995-07-12 | 610 | 610 | 590 | 590 | 3,000 | 2,950 |
| 1995-07-11 | 611 | 611 | 611 | 611 | 1,000 | 3,055 |
| 1995-07-06 | 561 | 561 | 561 | 561 | 1,000 | 2,805 |
| 1995-07-05 | 560 | 560 | 560 | 560 | 6,000 | 2,800 |
| 1995-07-04 | 568 | 568 | 568 | 568 | 3,000 | 2,840 |
| 1995-06-29 | 526 | 527 | 526 | 527 | 2,000 | 2,635 |
| 1995-06-28 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 1995-06-27 | 525 | 525 | 525 | 525 | 2,000 | 2,625 |
| 1995-06-23 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 1995-06-22 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 1995-06-21 | 516 | 520 | 516 | 520 | 2,000 | 2,600 |
| 1995-06-20 | 520 | 520 | 510 | 510 | 4,000 | 2,550 |
| 1995-06-19 | 519 | 519 | 510 | 510 | 3,000 | 2,550 |
| 1995-06-16 | 539 | 539 | 519 | 519 | 3,000 | 2,595 |
| 1995-06-15 | 539 | 539 | 539 | 539 | 1,000 | 2,695 |
| 1995-06-14 | 540 | 540 | 540 | 540 | 2,000 | 2,700 |
| 1995-06-13 | 540 | 540 | 540 | 540 | 2,000 | 2,700 |
| 1995-06-12 | 550 | 550 | 549 | 549 | 3,000 | 2,745 |
| 1995-06-09 | 540 | 550 | 540 | 550 | 5,000 | 2,750 |
| 1995-06-08 | 560 | 560 | 560 | 560 | 14,000 | 2,800 |
| 1995-06-07 | 561 | 561 | 560 | 560 | 17,000 | 2,800 |
| 1995-06-05 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 1995-06-02 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 1995-06-01 | 540 | 540 | 540 | 540 | 10,000 | 2,700 |
| 1995-05-31 | 540 | 540 | 540 | 540 | 12,000 | 2,700 |
| 1995-05-29 | 542 | 542 | 540 | 540 | 3,000 | 2,700 |
| 1995-05-26 | 543 | 543 | 543 | 543 | 3,000 | 2,715 |
| 1995-05-24 | 546 | 546 | 540 | 542 | 4,000 | 2,710 |
| 1995-05-23 | 570 | 570 | 546 | 546 | 7,000 | 2,730 |
| 1995-05-19 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 1995-05-18 | 591 | 591 | 591 | 591 | 1,000 | 2,955 |
| 1995-05-08 | 585 | 600 | 585 | 600 | 12,000 | 3,000 |
| 1995-04-27 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 1995-04-26 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 1995-04-25 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 1995-04-24 | 597 | 597 | 588 | 588 | 2,000 | 2,940 |
| 1995-04-21 | 587 | 587 | 587 | 587 | 1,000 | 2,935 |
| 1995-04-20 | 585 | 585 | 585 | 585 | 7,000 | 2,925 |
| 1995-04-19 | 596 | 596 | 596 | 596 | 1,000 | 2,980 |
| 1995-04-18 | 594 | 595 | 594 | 595 | 3,000 | 2,975 |
| 1995-04-14 | 595 | 595 | 595 | 595 | 1,000 | 2,975 |
| 1995-04-13 | 595 | 595 | 595 | 595 | 1,000 | 2,975 |
| 1995-04-11 | 595 | 595 | 595 | 595 | 1,000 | 2,975 |
| 1995-04-10 | 595 | 595 | 595 | 595 | 1,000 | 2,975 |
| 1995-04-07 | 600 | 600 | 598 | 598 | 4,000 | 2,990 |
| 1995-04-06 | 610 | 610 | 610 | 610 | 2,000 | 3,050 |
| 1995-04-05 | 629 | 629 | 610 | 610 | 2,000 | 3,050 |
| 1995-04-03 | 629 | 629 | 629 | 629 | 1,000 | 3,145 |
| 1995-03-30 | 629 | 629 | 629 | 629 | 1,000 | 3,145 |
| 1995-03-29 | 639 | 639 | 639 | 639 | 1,000 | 3,195 |
| 1995-03-28 | 639 | 639 | 630 | 630 | 5,000 | 3,150 |
| 1995-03-27 | 630 | 630 | 626 | 626 | 2,000 | 3,130 |
| 1995-03-24 | 639 | 639 | 630 | 630 | 10,000 | 3,150 |
| 1995-03-23 | 642 | 645 | 640 | 640 | 21,000 | 3,200 |
| 1995-03-22 | 645 | 645 | 645 | 645 | 3,000 | 3,225 |
| 1995-03-20 | 642 | 642 | 642 | 642 | 2,000 | 3,210 |
| 1995-03-17 | 645 | 645 | 642 | 642 | 2,000 | 3,210 |
| 1995-03-14 | 642 | 642 | 642 | 642 | 3,000 | 3,210 |
| 1995-03-13 | 642 | 642 | 642 | 642 | 1,000 | 3,210 |
| 1995-03-10 | 644 | 644 | 640 | 640 | 10,000 | 3,200 |
| 1995-03-09 | 684 | 684 | 684 | 684 | 1,000 | 3,420 |
| 1995-03-07 | 685 | 685 | 685 | 685 | 1,000 | 3,425 |
| 1995-03-03 | 640 | 640 | 640 | 640 | 2,000 | 3,200 |
| 1995-03-01 | 635 | 635 | 630 | 630 | 2,000 | 3,150 |
| 1995-02-27 | 635 | 635 | 635 | 635 | 1,000 | 3,175 |
| 1995-02-24 | 640 | 641 | 640 | 641 | 5,000 | 3,205 |
| 1995-02-23 | 645 | 645 | 645 | 645 | 8,000 | 3,225 |
| 1995-02-22 | 660 | 670 | 660 | 665 | 8,000 | 3,325 |
| 1995-02-21 | 660 | 664 | 660 | 660 | 3,000 | 3,300 |
| 1995-02-20 | 649 | 669 | 649 | 660 | 4,000 | 3,300 |
| 1995-02-17 | 625 | 625 | 625 | 625 | 1,000 | 3,125 |
| 1995-02-16 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 1995-02-15 | 660 | 660 | 650 | 651 | 5,000 | 3,255 |
| 1995-02-10 | 660 | 660 | 660 | 660 | 1,000 | 3,300 |
| 1995-02-09 | 661 | 661 | 661 | 661 | 6,000 | 3,305 |
| 1995-02-07 | 671 | 671 | 671 | 671 | 1,000 | 3,355 |
| 1995-02-06 | 672 | 672 | 672 | 672 | 1,000 | 3,360 |
| 1995-02-03 | 672 | 672 | 672 | 672 | 2,000 | 3,360 |
| 1995-02-02 | 662 | 662 | 662 | 662 | 1,000 | 3,310 |
| 1995-01-31 | 660 | 662 | 660 | 662 | 4,000 | 3,310 |
| 1995-01-30 | 660 | 660 | 650 | 650 | 7,000 | 3,250 |
| 1995-01-27 | 660 | 660 | 660 | 660 | 4,000 | 3,300 |
| 1995-01-25 | 672 | 672 | 671 | 671 | 5,000 | 3,355 |
| 1995-01-23 | 661 | 661 | 661 | 661 | 2,000 | 3,305 |
| 1995-01-20 | 660 | 661 | 660 | 661 | 5,000 | 3,305 |
| 1995-01-19 | 660 | 661 | 660 | 661 | 2,000 | 3,305 |
| 1995-01-18 | 690 | 690 | 679 | 680 | 6,000 | 3,400 |
| 1995-01-17 | 698 | 698 | 690 | 690 | 4,000 | 3,450 |
| 1995-01-09 | 699 | 699 | 699 | 699 | 1,000 | 3,495 |
| 1995-01-06 | 700 | 700 | 700 | 700 | 3,000 | 3,500 |
| 1995-01-05 | 700 | 700 | 700 | 700 | 4,000 | 3,500 |
| 1995-01-04 | 700 | 700 | 700 | 700 | 6,000 | 3,500 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1984-11-27]1株→1.407株
