9081 神奈川中央交通(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-27 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
| 1996-12-24 | 699 | 699 | 699 | 699 | 5,000 | 3,495 |
| 1996-12-20 | 711 | 711 | 703 | 703 | 16,000 | 3,515 |
| 1996-12-19 | 720 | 720 | 720 | 720 | 24,000 | 3,600 |
| 1996-12-17 | 681 | 690 | 681 | 690 | 6,000 | 3,450 |
| 1996-12-16 | 681 | 681 | 681 | 681 | 6,000 | 3,405 |
| 1996-12-13 | 660 | 660 | 660 | 660 | 26,000 | 3,300 |
| 1996-12-12 | 670 | 670 | 670 | 670 | 8,000 | 3,350 |
| 1996-12-11 | 671 | 680 | 671 | 680 | 5,000 | 3,400 |
| 1996-12-05 | 678 | 678 | 678 | 678 | 1,000 | 3,390 |
| 1996-12-02 | 667 | 667 | 667 | 667 | 7,000 | 3,335 |
| 1996-11-29 | 667 | 675 | 661 | 661 | 4,000 | 3,305 |
| 1996-11-27 | 667 | 667 | 667 | 667 | 3,000 | 3,335 |
| 1996-11-25 | 675 | 675 | 667 | 667 | 2,000 | 3,335 |
| 1996-11-22 | 674 | 674 | 673 | 673 | 6,000 | 3,365 |
| 1996-11-21 | 675 | 675 | 675 | 675 | 3,000 | 3,375 |
| 1996-11-20 | 670 | 670 | 665 | 665 | 20,000 | 3,325 |
| 1996-11-18 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 1996-11-15 | 670 | 675 | 670 | 675 | 104,000 | 3,375 |
| 1996-11-14 | 680 | 680 | 680 | 680 | 2,000 | 3,400 |
| 1996-11-13 | 680 | 680 | 680 | 680 | 2,000 | 3,400 |
| 1996-11-12 | 689 | 689 | 689 | 689 | 1,000 | 3,445 |
| 1996-11-11 | 689 | 689 | 689 | 689 | 1,000 | 3,445 |
| 1996-11-08 | 689 | 689 | 689 | 689 | 2,000 | 3,445 |
| 1996-11-06 | 689 | 689 | 689 | 689 | 3,000 | 3,445 |
| 1996-11-05 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
| 1996-10-31 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
| 1996-10-29 | 680 | 690 | 680 | 690 | 4,000 | 3,450 |
| 1996-10-28 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 1996-10-25 | 680 | 680 | 680 | 680 | 12,000 | 3,400 |
| 1996-10-24 | 680 | 680 | 680 | 680 | 3,000 | 3,400 |
| 1996-10-18 | 690 | 690 | 690 | 690 | 3,000 | 3,450 |
| 1996-10-16 | 690 | 690 | 690 | 690 | 3,000 | 3,450 |
| 1996-10-11 | 681 | 690 | 681 | 690 | 3,000 | 3,450 |
| 1996-10-09 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 1996-10-08 | 680 | 680 | 680 | 680 | 7,000 | 3,400 |
| 1996-10-03 | 697 | 697 | 697 | 697 | 1,000 | 3,485 |
| 1996-10-01 | 699 | 699 | 697 | 697 | 2,000 | 3,485 |
| 1996-09-30 | 700 | 700 | 700 | 700 | 3,000 | 3,500 |
| 1996-09-27 | 700 | 700 | 700 | 700 | 5,000 | 3,500 |
| 1996-09-26 | 700 | 700 | 699 | 700 | 8,000 | 3,500 |
| 1996-09-25 | 690 | 700 | 690 | 700 | 5,000 | 3,500 |
| 1996-09-24 | 692 | 692 | 689 | 690 | 10,000 | 3,450 |
| 1996-09-20 | 692 | 692 | 692 | 692 | 4,000 | 3,460 |
| 1996-09-19 | 695 | 695 | 695 | 695 | 3,000 | 3,475 |
| 1996-09-18 | 693 | 700 | 693 | 700 | 3,000 | 3,500 |
| 1996-09-17 | 673 | 700 | 673 | 700 | 23,000 | 3,500 |
| 1996-09-13 | 660 | 660 | 660 | 660 | 6,000 | 3,300 |
| 1996-09-12 | 676 | 676 | 670 | 670 | 10,000 | 3,350 |
| 1996-09-11 | 676 | 676 | 676 | 676 | 1,000 | 3,380 |
| 1996-09-10 | 682 | 682 | 682 | 682 | 9,000 | 3,410 |
| 1996-09-09 | 681 | 681 | 681 | 681 | 1,000 | 3,405 |
| 1996-09-06 | 690 | 690 | 680 | 681 | 4,000 | 3,405 |
| 1996-09-05 | 720 | 730 | 710 | 710 | 5,000 | 3,550 |
| 1996-09-04 | 740 | 740 | 720 | 720 | 4,000 | 3,600 |
| 1996-09-02 | 711 | 711 | 691 | 691 | 7,000 | 3,455 |
| 1996-08-30 | 695 | 695 | 695 | 695 | 1,000 | 3,475 |
| 1996-08-29 | 705 | 705 | 705 | 705 | 1,000 | 3,525 |
| 1996-08-27 | 705 | 705 | 705 | 705 | 2,000 | 3,525 |
| 1996-08-22 | 701 | 701 | 701 | 701 | 1,000 | 3,505 |
| 1996-08-21 | 694 | 700 | 694 | 700 | 2,000 | 3,500 |
| 1996-08-19 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 1996-08-15 | 686 | 686 | 686 | 686 | 1,000 | 3,430 |
| 1996-08-14 | 690 | 690 | 680 | 680 | 3,000 | 3,400 |
| 1996-08-13 | 699 | 699 | 690 | 690 | 7,000 | 3,450 |
| 1996-08-09 | 749 | 749 | 730 | 730 | 6,000 | 3,650 |
| 1996-08-07 | 741 | 750 | 741 | 750 | 15,000 | 3,750 |
| 1996-08-06 | 745 | 751 | 745 | 750 | 4,000 | 3,750 |
| 1996-08-02 | 746 | 751 | 746 | 751 | 4,000 | 3,755 |
| 1996-08-01 | 741 | 749 | 741 | 746 | 5,000 | 3,730 |
| 1996-07-30 | 756 | 756 | 751 | 751 | 2,000 | 3,755 |
| 1996-07-29 | 772 | 772 | 772 | 772 | 2,000 | 3,860 |
| 1996-07-26 | 759 | 765 | 759 | 765 | 2,000 | 3,825 |
| 1996-07-25 | 759 | 759 | 759 | 759 | 3,000 | 3,795 |
| 1996-07-24 | 749 | 749 | 749 | 749 | 1,000 | 3,745 |
| 1996-07-23 | 765 | 765 | 749 | 749 | 3,000 | 3,745 |
| 1996-07-22 | 790 | 790 | 770 | 770 | 2,000 | 3,850 |
| 1996-07-19 | 770 | 788 | 770 | 788 | 10,000 | 3,940 |
| 1996-07-18 | 770 | 770 | 765 | 770 | 30,000 | 3,850 |
| 1996-07-17 | 761 | 770 | 761 | 770 | 15,000 | 3,850 |
| 1996-07-16 | 757 | 757 | 757 | 757 | 15,000 | 3,785 |
| 1996-07-15 | 756 | 760 | 751 | 756 | 8,000 | 3,780 |
| 1996-07-12 | 758 | 759 | 758 | 759 | 7,000 | 3,795 |
| 1996-07-11 | 756 | 756 | 756 | 756 | 1,000 | 3,780 |
| 1996-07-10 | 755 | 755 | 755 | 755 | 5,000 | 3,775 |
| 1996-07-09 | 756 | 756 | 756 | 756 | 6,000 | 3,780 |
| 1996-07-08 | 755 | 755 | 751 | 751 | 15,000 | 3,755 |
| 1996-07-05 | 755 | 755 | 755 | 755 | 5,000 | 3,775 |
| 1996-07-04 | 755 | 755 | 755 | 755 | 1,000 | 3,775 |
| 1996-07-03 | 745 | 755 | 745 | 755 | 5,000 | 3,775 |
| 1996-07-02 | 750 | 755 | 750 | 755 | 9,000 | 3,775 |
| 1996-07-01 | 751 | 751 | 751 | 751 | 15,000 | 3,755 |
| 1996-06-28 | 751 | 751 | 751 | 751 | 4,000 | 3,755 |
| 1996-06-27 | 752 | 755 | 751 | 751 | 10,000 | 3,755 |
| 1996-06-26 | 750 | 751 | 750 | 750 | 7,000 | 3,750 |
| 1996-06-25 | 752 | 752 | 734 | 750 | 19,000 | 3,750 |
| 1996-06-24 | 775 | 775 | 773 | 773 | 8,000 | 3,865 |
| 1996-06-21 | 770 | 775 | 769 | 775 | 20,000 | 3,875 |
| 1996-06-20 | 767 | 767 | 762 | 766 | 8,000 | 3,830 |
| 1996-06-19 | 766 | 766 | 760 | 766 | 33,000 | 3,830 |
| 1996-06-18 | 745 | 756 | 741 | 756 | 20,000 | 3,780 |
| 1996-06-17 | 740 | 745 | 740 | 745 | 15,000 | 3,725 |
| 1996-06-14 | 750 | 750 | 750 | 750 | 28,000 | 3,750 |
| 1996-06-12 | 686 | 686 | 686 | 686 | 1,000 | 3,430 |
| 1996-06-11 | 683 | 683 | 683 | 683 | 1,000 | 3,415 |
| 1996-06-10 | 681 | 682 | 681 | 682 | 3,000 | 3,410 |
| 1996-06-07 | 687 | 687 | 687 | 687 | 1,000 | 3,435 |
| 1996-06-06 | 702 | 702 | 686 | 686 | 4,000 | 3,430 |
| 1996-06-05 | 702 | 702 | 702 | 702 | 2,000 | 3,510 |
| 1996-06-04 | 717 | 717 | 712 | 712 | 6,000 | 3,560 |
| 1996-06-03 | 731 | 731 | 720 | 720 | 36,000 | 3,600 |
| 1996-05-31 | 731 | 731 | 731 | 731 | 1,000 | 3,655 |
| 1996-05-30 | 733 | 735 | 731 | 731 | 8,000 | 3,655 |
| 1996-05-29 | 729 | 730 | 729 | 730 | 8,000 | 3,650 |
| 1996-05-28 | 725 | 730 | 725 | 730 | 6,000 | 3,650 |
| 1996-05-27 | 730 | 730 | 730 | 730 | 13,000 | 3,650 |
| 1996-05-24 | 734 | 734 | 720 | 720 | 12,000 | 3,600 |
| 1996-05-23 | 734 | 738 | 729 | 738 | 6,000 | 3,690 |
| 1996-05-22 | 720 | 734 | 720 | 723 | 14,000 | 3,615 |
| 1996-05-21 | 738 | 738 | 720 | 720 | 17,000 | 3,600 |
| 1996-05-20 | 738 | 738 | 730 | 730 | 32,000 | 3,650 |
| 1996-05-17 | 701 | 744 | 701 | 744 | 61,000 | 3,720 |
| 1996-05-16 | 695 | 695 | 694 | 695 | 46,000 | 3,475 |
| 1996-05-15 | 685 | 695 | 685 | 695 | 33,000 | 3,475 |
| 1996-05-14 | 683 | 683 | 678 | 679 | 7,000 | 3,395 |
| 1996-05-13 | 685 | 685 | 684 | 684 | 13,000 | 3,420 |
| 1996-05-10 | 674 | 678 | 674 | 674 | 4,000 | 3,370 |
| 1996-05-09 | 674 | 674 | 674 | 674 | 2,000 | 3,370 |
| 1996-05-08 | 674 | 674 | 674 | 674 | 5,000 | 3,370 |
| 1996-05-07 | 674 | 675 | 674 | 674 | 3,000 | 3,370 |
| 1996-05-02 | 675 | 675 | 673 | 674 | 8,000 | 3,370 |
| 1996-05-01 | 683 | 683 | 680 | 680 | 8,000 | 3,400 |
| 1996-04-30 | 681 | 685 | 681 | 684 | 13,000 | 3,420 |
| 1996-04-26 | 669 | 681 | 661 | 680 | 15,000 | 3,400 |
| 1996-04-25 | 661 | 671 | 661 | 669 | 16,000 | 3,345 |
| 1996-04-24 | 675 | 675 | 651 | 651 | 25,000 | 3,255 |
| 1996-04-23 | 664 | 670 | 664 | 670 | 8,000 | 3,350 |
| 1996-04-22 | 652 | 652 | 652 | 652 | 1,000 | 3,260 |
| 1996-04-19 | 651 | 652 | 651 | 651 | 15,000 | 3,255 |
| 1996-04-18 | 667 | 667 | 650 | 650 | 12,000 | 3,250 |
| 1996-04-17 | 674 | 674 | 650 | 650 | 8,000 | 3,250 |
| 1996-04-16 | 660 | 664 | 655 | 660 | 5,000 | 3,300 |
| 1996-04-15 | 650 | 653 | 648 | 650 | 28,000 | 3,250 |
| 1996-04-12 | 660 | 660 | 650 | 650 | 3,000 | 3,250 |
| 1996-04-11 | 666 | 666 | 660 | 660 | 7,000 | 3,300 |
| 1996-04-10 | 677 | 677 | 675 | 675 | 4,000 | 3,375 |
| 1996-04-09 | 665 | 665 | 661 | 661 | 6,000 | 3,305 |
| 1996-04-08 | 675 | 675 | 667 | 667 | 6,000 | 3,335 |
| 1996-04-05 | 679 | 679 | 665 | 665 | 10,000 | 3,325 |
| 1996-04-04 | 668 | 677 | 668 | 677 | 5,000 | 3,385 |
| 1996-04-03 | 649 | 649 | 640 | 640 | 6,000 | 3,200 |
| 1996-04-02 | 636 | 656 | 636 | 656 | 5,000 | 3,280 |
| 1996-04-01 | 631 | 635 | 631 | 635 | 62,000 | 3,175 |
| 1996-03-29 | 634 | 635 | 630 | 630 | 19,000 | 3,150 |
| 1996-03-28 | 635 | 636 | 630 | 635 | 22,000 | 3,175 |
| 1996-03-27 | 655 | 655 | 655 | 655 | 2,000 | 3,275 |
| 1996-03-26 | 694 | 695 | 694 | 694 | 5,000 | 3,470 |
| 1996-03-25 | 693 | 693 | 693 | 693 | 8,000 | 3,465 |
| 1996-03-22 | 630 | 640 | 630 | 640 | 4,000 | 3,200 |
| 1996-03-14 | 640 | 640 | 640 | 640 | 3,000 | 3,200 |
| 1996-03-13 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 1996-03-12 | 631 | 631 | 631 | 631 | 5,000 | 3,155 |
| 1996-03-11 | 630 | 631 | 623 | 623 | 13,000 | 3,115 |
| 1996-03-08 | 630 | 630 | 630 | 630 | 26,000 | 3,150 |
| 1996-03-07 | 670 | 670 | 670 | 670 | 2,000 | 3,350 |
| 1996-03-06 | 680 | 680 | 680 | 680 | 10,000 | 3,400 |
| 1996-03-05 | 694 | 694 | 694 | 694 | 2,000 | 3,470 |
| 1996-03-04 | 692 | 695 | 691 | 695 | 33,000 | 3,475 |
| 1996-03-01 | 694 | 694 | 692 | 692 | 2,000 | 3,460 |
| 1996-02-29 | 695 | 695 | 695 | 695 | 20,000 | 3,475 |
| 1996-02-28 | 689 | 695 | 689 | 692 | 8,000 | 3,460 |
| 1996-02-27 | 695 | 695 | 695 | 695 | 1,000 | 3,475 |
| 1996-02-26 | 695 | 695 | 695 | 695 | 2,000 | 3,475 |
| 1996-02-23 | 700 | 700 | 700 | 700 | 6,000 | 3,500 |
| 1996-02-22 | 699 | 699 | 680 | 680 | 2,000 | 3,400 |
| 1996-02-21 | 713 | 713 | 709 | 709 | 3,000 | 3,545 |
| 1996-02-20 | 710 | 713 | 710 | 713 | 2,000 | 3,565 |
| 1996-02-19 | 714 | 714 | 714 | 714 | 1,000 | 3,570 |
| 1996-02-16 | 700 | 700 | 700 | 700 | 5,000 | 3,500 |
| 1996-02-15 | 725 | 735 | 725 | 734 | 8,000 | 3,670 |
| 1996-02-14 | 715 | 725 | 710 | 725 | 19,000 | 3,625 |
| 1996-02-13 | 700 | 714 | 700 | 714 | 19,000 | 3,570 |
| 1996-02-09 | 680 | 700 | 680 | 700 | 14,000 | 3,500 |
| 1996-02-08 | 660 | 670 | 660 | 670 | 4,000 | 3,350 |
| 1996-02-07 | 649 | 650 | 649 | 650 | 9,000 | 3,250 |
| 1996-02-05 | 645 | 645 | 642 | 642 | 3,000 | 3,210 |
| 1996-02-02 | 640 | 640 | 632 | 632 | 3,000 | 3,160 |
| 1996-02-01 | 631 | 632 | 631 | 631 | 4,000 | 3,155 |
| 1996-01-31 | 630 | 630 | 630 | 630 | 3,000 | 3,150 |
| 1996-01-30 | 641 | 650 | 641 | 650 | 5,000 | 3,250 |
| 1996-01-26 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 1996-01-25 | 639 | 640 | 639 | 640 | 5,000 | 3,200 |
| 1996-01-24 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 1996-01-19 | 647 | 647 | 645 | 645 | 1,603,000 | 3,225 |
| 1996-01-18 | 650 | 650 | 647 | 647 | 1,603,000 | 3,235 |
| 1996-01-17 | 649 | 650 | 649 | 650 | 7,000 | 3,250 |
| 1996-01-16 | 650 | 650 | 649 | 649 | 2,000 | 3,245 |
| 1996-01-12 | 645 | 645 | 645 | 645 | 6,000 | 3,225 |
| 1996-01-11 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 1996-01-10 | 630 | 630 | 630 | 630 | 2,000 | 3,150 |
| 1996-01-09 | 630 | 630 | 630 | 630 | 4,000 | 3,150 |
| 1996-01-08 | 635 | 635 | 635 | 635 | 6,000 | 3,175 |
| 1996-01-05 | 602 | 614 | 602 | 614 | 4,000 | 3,070 |
| 1996-01-04 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1984-11-27]1株→1.407株