9081 神奈川中央交通(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 420 | 420 | 400 | 400 | 8,000 | 2,000 |
| 1997-12-29 | 430 | 430 | 420 | 420 | 17,000 | 2,100 |
| 1997-12-26 | 450 | 450 | 430 | 430 | 13,000 | 2,150 |
| 1997-12-25 | 450 | 450 | 450 | 450 | 30,000 | 2,250 |
| 1997-12-24 | 470 | 470 | 450 | 450 | 12,000 | 2,250 |
| 1997-12-22 | 505 | 505 | 479 | 480 | 8,000 | 2,400 |
| 1997-12-19 | 525 | 525 | 501 | 501 | 17,000 | 2,505 |
| 1997-12-18 | 569 | 569 | 559 | 559 | 5,000 | 2,795 |
| 1997-12-17 | 524 | 524 | 524 | 524 | 1,000 | 2,620 |
| 1997-12-16 | 524 | 534 | 524 | 524 | 55,000 | 2,620 |
| 1997-12-15 | 532 | 532 | 523 | 523 | 3,000 | 2,615 |
| 1997-12-12 | 561 | 561 | 561 | 561 | 23,000 | 2,805 |
| 1997-12-11 | 531 | 531 | 531 | 531 | 1,000 | 2,655 |
| 1997-12-10 | 531 | 531 | 531 | 531 | 1,000 | 2,655 |
| 1997-12-09 | 520 | 521 | 520 | 521 | 3,000 | 2,605 |
| 1997-12-05 | 533 | 533 | 531 | 531 | 9,000 | 2,655 |
| 1997-12-04 | 535 | 535 | 535 | 535 | 5,000 | 2,675 |
| 1997-12-03 | 550 | 551 | 550 | 550 | 3,000 | 2,750 |
| 1997-12-02 | 551 | 551 | 551 | 551 | 3,000 | 2,755 |
| 1997-12-01 | 551 | 551 | 551 | 551 | 1,000 | 2,755 |
| 1997-11-28 | 552 | 552 | 551 | 551 | 7,000 | 2,755 |
| 1997-11-27 | 511 | 511 | 511 | 511 | 1,000 | 2,555 |
| 1997-11-26 | 485 | 485 | 485 | 485 | 2,000 | 2,425 |
| 1997-11-21 | 528 | 528 | 528 | 528 | 1,000 | 2,640 |
| 1997-11-20 | 529 | 529 | 525 | 525 | 2,000 | 2,625 |
| 1997-11-19 | 531 | 531 | 530 | 530 | 8,000 | 2,650 |
| 1997-11-18 | 511 | 511 | 511 | 511 | 5,000 | 2,555 |
| 1997-11-13 | 470 | 470 | 470 | 470 | 3,000 | 2,350 |
| 1997-11-12 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1997-11-11 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1997-11-10 | 501 | 501 | 501 | 501 | 5,000 | 2,505 |
| 1997-11-07 | 500 | 500 | 500 | 500 | 7,000 | 2,500 |
| 1997-11-06 | 531 | 531 | 531 | 531 | 1,000 | 2,655 |
| 1997-11-05 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 1997-11-04 | 529 | 530 | 529 | 530 | 2,000 | 2,650 |
| 1997-10-30 | 529 | 529 | 529 | 529 | 2,000 | 2,645 |
| 1997-10-29 | 509 | 519 | 509 | 519 | 3,000 | 2,595 |
| 1997-10-28 | 501 | 501 | 501 | 501 | 3,000 | 2,505 |
| 1997-10-27 | 512 | 512 | 512 | 512 | 1,000 | 2,560 |
| 1997-10-23 | 515 | 515 | 515 | 515 | 6,000 | 2,575 |
| 1997-10-20 | 513 | 513 | 512 | 512 | 2,000 | 2,560 |
| 1997-10-15 | 512 | 512 | 512 | 512 | 1,000 | 2,560 |
| 1997-10-14 | 511 | 512 | 510 | 512 | 7,000 | 2,560 |
| 1997-10-13 | 519 | 519 | 510 | 510 | 4,000 | 2,550 |
| 1997-10-09 | 511 | 522 | 511 | 522 | 3,000 | 2,610 |
| 1997-10-08 | 512 | 512 | 512 | 512 | 1,000 | 2,560 |
| 1997-10-07 | 511 | 512 | 511 | 512 | 2,000 | 2,560 |
| 1997-10-03 | 511 | 521 | 510 | 510 | 9,000 | 2,550 |
| 1997-10-02 | 523 | 523 | 511 | 511 | 6,000 | 2,555 |
| 1997-10-01 | 525 | 525 | 525 | 525 | 5,000 | 2,625 |
| 1997-09-30 | 550 | 550 | 541 | 541 | 10,000 | 2,705 |
| 1997-09-29 | 550 | 550 | 550 | 550 | 6,000 | 2,750 |
| 1997-09-26 | 551 | 551 | 550 | 550 | 3,000 | 2,750 |
| 1997-09-25 | 595 | 595 | 595 | 595 | 1,000 | 2,975 |
| 1997-09-24 | 599 | 599 | 595 | 595 | 2,000 | 2,975 |
| 1997-09-22 | 601 | 601 | 598 | 599 | 10,000 | 2,995 |
| 1997-09-18 | 551 | 600 | 551 | 600 | 9,000 | 3,000 |
| 1997-09-17 | 600 | 600 | 550 | 550 | 6,000 | 2,750 |
| 1997-09-16 | 564 | 564 | 564 | 564 | 4,000 | 2,820 |
| 1997-09-12 | 580 | 580 | 550 | 551 | 26,000 | 2,755 |
| 1997-09-11 | 598 | 600 | 590 | 590 | 9,000 | 2,950 |
| 1997-09-10 | 600 | 600 | 600 | 600 | 7,000 | 3,000 |
| 1997-09-09 | 601 | 601 | 601 | 601 | 1,000 | 3,005 |
| 1997-09-05 | 602 | 602 | 600 | 600 | 4,000 | 3,000 |
| 1997-09-04 | 602 | 602 | 602 | 602 | 4,000 | 3,010 |
| 1997-09-03 | 610 | 619 | 610 | 619 | 4,000 | 3,095 |
| 1997-09-02 | 601 | 620 | 600 | 620 | 7,000 | 3,100 |
| 1997-09-01 | 601 | 601 | 601 | 601 | 1,000 | 3,005 |
| 1997-08-29 | 601 | 601 | 601 | 601 | 1,000 | 3,005 |
| 1997-08-28 | 601 | 601 | 601 | 601 | 2,000 | 3,005 |
| 1997-08-27 | 601 | 601 | 601 | 601 | 2,000 | 3,005 |
| 1997-08-26 | 601 | 601 | 601 | 601 | 1,000 | 3,005 |
| 1997-08-21 | 601 | 601 | 601 | 601 | 1,000 | 3,005 |
| 1997-08-20 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 1997-08-19 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 1997-08-18 | 605 | 605 | 605 | 605 | 1,000 | 3,025 |
| 1997-08-13 | 605 | 605 | 605 | 605 | 2,000 | 3,025 |
| 1997-08-12 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 1997-08-11 | 601 | 601 | 590 | 590 | 8,000 | 2,950 |
| 1997-08-08 | 601 | 601 | 601 | 601 | 3,000 | 3,005 |
| 1997-08-07 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 1997-08-06 | 620 | 620 | 620 | 620 | 2,000 | 3,100 |
| 1997-08-05 | 619 | 620 | 610 | 620 | 4,000 | 3,100 |
| 1997-08-04 | 616 | 620 | 616 | 620 | 2,000 | 3,100 |
| 1997-08-01 | 615 | 616 | 615 | 616 | 2,000 | 3,080 |
| 1997-07-31 | 602 | 610 | 602 | 610 | 2,000 | 3,050 |
| 1997-07-30 | 602 | 602 | 602 | 602 | 3,000 | 3,010 |
| 1997-07-28 | 601 | 601 | 601 | 601 | 5,000 | 3,005 |
| 1997-07-24 | 601 | 604 | 600 | 600 | 12,000 | 3,000 |
| 1997-07-23 | 601 | 601 | 601 | 601 | 1,000 | 3,005 |
| 1997-07-18 | 602 | 603 | 602 | 603 | 7,000 | 3,015 |
| 1997-07-17 | 603 | 603 | 603 | 603 | 2,000 | 3,015 |
| 1997-07-15 | 601 | 601 | 601 | 601 | 4,000 | 3,005 |
| 1997-07-14 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 1997-07-09 | 601 | 601 | 601 | 601 | 6,000 | 3,005 |
| 1997-07-08 | 601 | 601 | 601 | 601 | 2,000 | 3,005 |
| 1997-07-07 | 601 | 601 | 601 | 601 | 5,000 | 3,005 |
| 1997-07-04 | 610 | 610 | 601 | 602 | 5,000 | 3,010 |
| 1997-07-02 | 601 | 619 | 601 | 619 | 3,000 | 3,095 |
| 1997-07-01 | 605 | 606 | 602 | 602 | 12,000 | 3,010 |
| 1997-06-30 | 606 | 609 | 606 | 606 | 32,000 | 3,030 |
| 1997-06-27 | 601 | 606 | 601 | 606 | 11,000 | 3,030 |
| 1997-06-26 | 607 | 607 | 605 | 606 | 13,000 | 3,030 |
| 1997-06-25 | 605 | 607 | 605 | 607 | 17,000 | 3,035 |
| 1997-06-23 | 607 | 607 | 607 | 607 | 6,000 | 3,035 |
| 1997-06-20 | 610 | 610 | 607 | 607 | 18,000 | 3,035 |
| 1997-06-19 | 611 | 611 | 610 | 610 | 22,000 | 3,050 |
| 1997-06-18 | 611 | 611 | 611 | 611 | 13,000 | 3,055 |
| 1997-06-17 | 611 | 611 | 611 | 611 | 24,000 | 3,055 |
| 1997-06-16 | 611 | 611 | 611 | 611 | 4,000 | 3,055 |
| 1997-06-13 | 602 | 605 | 602 | 605 | 12,000 | 3,025 |
| 1997-06-12 | 640 | 640 | 640 | 640 | 7,000 | 3,200 |
| 1997-06-11 | 648 | 648 | 640 | 640 | 5,000 | 3,200 |
| 1997-06-10 | 650 | 650 | 648 | 648 | 4,000 | 3,240 |
| 1997-06-09 | 650 | 650 | 650 | 650 | 3,000 | 3,250 |
| 1997-06-06 | 652 | 652 | 650 | 650 | 4,000 | 3,250 |
| 1997-06-05 | 654 | 654 | 653 | 653 | 3,000 | 3,265 |
| 1997-06-04 | 654 | 654 | 653 | 653 | 9,000 | 3,265 |
| 1997-06-03 | 653 | 653 | 653 | 653 | 2,000 | 3,265 |
| 1997-06-02 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 1997-05-28 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 1997-05-27 | 700 | 700 | 670 | 670 | 2,000 | 3,350 |
| 1997-05-26 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 1997-05-23 | 710 | 710 | 710 | 710 | 2,000 | 3,550 |
| 1997-05-22 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
| 1997-05-21 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
| 1997-05-16 | 718 | 718 | 718 | 718 | 2,000 | 3,590 |
| 1997-05-15 | 688 | 688 | 688 | 688 | 1,000 | 3,440 |
| 1997-05-14 | 698 | 698 | 698 | 698 | 1,000 | 3,490 |
| 1997-05-13 | 697 | 700 | 697 | 697 | 15,000 | 3,485 |
| 1997-05-12 | 697 | 699 | 697 | 697 | 13,000 | 3,485 |
| 1997-05-09 | 699 | 699 | 697 | 697 | 2,000 | 3,485 |
| 1997-05-08 | 695 | 695 | 695 | 695 | 3,000 | 3,475 |
| 1997-05-07 | 730 | 730 | 715 | 715 | 4,000 | 3,575 |
| 1997-05-06 | 711 | 740 | 711 | 730 | 17,000 | 3,650 |
| 1997-05-02 | 700 | 710 | 695 | 710 | 13,000 | 3,550 |
| 1997-05-01 | 697 | 710 | 695 | 695 | 41,000 | 3,475 |
| 1997-04-30 | 690 | 695 | 690 | 695 | 25,000 | 3,475 |
| 1997-04-25 | 640 | 640 | 640 | 640 | 73,000 | 3,200 |
| 1997-04-24 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 1997-04-23 | 620 | 620 | 620 | 620 | 3,000 | 3,100 |
| 1997-04-22 | 620 | 620 | 620 | 620 | 3,000 | 3,100 |
| 1997-04-18 | 610 | 610 | 600 | 600 | 11,000 | 3,000 |
| 1997-04-17 | 611 | 611 | 590 | 590 | 28,000 | 2,950 |
| 1997-04-16 | 610 | 610 | 610 | 610 | 2,000 | 3,050 |
| 1997-04-15 | 601 | 601 | 600 | 600 | 17,000 | 3,000 |
| 1997-04-11 | 601 | 601 | 601 | 601 | 1,000 | 3,005 |
| 1997-04-10 | 602 | 602 | 602 | 602 | 1,000 | 3,010 |
| 1997-04-08 | 620 | 620 | 610 | 610 | 23,000 | 3,050 |
| 1997-04-03 | 621 | 621 | 621 | 621 | 2,000 | 3,105 |
| 1997-04-01 | 620 | 620 | 620 | 620 | 6,000 | 3,100 |
| 1997-03-27 | 620 | 620 | 620 | 620 | 4,000 | 3,100 |
| 1997-03-26 | 637 | 637 | 637 | 637 | 2,000 | 3,185 |
| 1997-03-25 | 649 | 649 | 649 | 649 | 1,000 | 3,245 |
| 1997-03-24 | 650 | 650 | 650 | 650 | 6,000 | 3,250 |
| 1997-03-21 | 622 | 622 | 622 | 622 | 3,000 | 3,110 |
| 1997-03-19 | 622 | 622 | 622 | 622 | 3,000 | 3,110 |
| 1997-03-18 | 650 | 650 | 621 | 621 | 7,000 | 3,105 |
| 1997-03-17 | 650 | 650 | 649 | 649 | 8,000 | 3,245 |
| 1997-03-13 | 651 | 651 | 651 | 651 | 1,000 | 3,255 |
| 1997-03-11 | 666 | 666 | 657 | 657 | 5,000 | 3,285 |
| 1997-03-10 | 647 | 647 | 647 | 647 | 1,000 | 3,235 |
| 1997-03-07 | 628 | 647 | 628 | 647 | 2,000 | 3,235 |
| 1997-03-06 | 606 | 608 | 600 | 608 | 9,000 | 3,040 |
| 1997-03-05 | 610 | 610 | 606 | 606 | 13,000 | 3,030 |
| 1997-03-04 | 621 | 621 | 621 | 621 | 3,000 | 3,105 |
| 1997-03-03 | 611 | 611 | 611 | 611 | 1,000 | 3,055 |
| 1997-02-28 | 619 | 622 | 610 | 610 | 17,000 | 3,050 |
| 1997-02-27 | 657 | 657 | 616 | 620 | 17,000 | 3,100 |
| 1997-02-26 | 650 | 658 | 650 | 658 | 21,000 | 3,290 |
| 1997-02-24 | 655 | 655 | 655 | 655 | 1,000 | 3,275 |
| 1997-02-21 | 672 | 682 | 672 | 682 | 3,000 | 3,410 |
| 1997-02-20 | 682 | 682 | 682 | 682 | 4,000 | 3,410 |
| 1997-02-19 | 688 | 688 | 680 | 680 | 4,000 | 3,400 |
| 1997-02-18 | 690 | 690 | 690 | 690 | 3,000 | 3,450 |
| 1997-02-17 | 690 | 690 | 690 | 690 | 6,000 | 3,450 |
| 1997-02-13 | 680 | 680 | 680 | 680 | 3,000 | 3,400 |
| 1997-02-12 | 665 | 665 | 665 | 665 | 1,000 | 3,325 |
| 1997-02-10 | 650 | 665 | 650 | 665 | 3,000 | 3,325 |
| 1997-02-07 | 665 | 665 | 665 | 665 | 1,000 | 3,325 |
| 1997-02-05 | 679 | 679 | 635 | 635 | 13,000 | 3,175 |
| 1997-02-04 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 1997-02-03 | 680 | 680 | 680 | 680 | 2,000 | 3,400 |
| 1997-01-31 | 684 | 684 | 650 | 650 | 9,000 | 3,250 |
| 1997-01-30 | 697 | 697 | 697 | 697 | 1,000 | 3,485 |
| 1997-01-29 | 699 | 700 | 698 | 698 | 6,000 | 3,490 |
| 1997-01-28 | 671 | 699 | 670 | 699 | 6,000 | 3,495 |
| 1997-01-27 | 674 | 674 | 670 | 670 | 4,000 | 3,350 |
| 1997-01-24 | 665 | 665 | 664 | 664 | 3,000 | 3,320 |
| 1997-01-23 | 680 | 680 | 680 | 680 | 2,000 | 3,400 |
| 1997-01-22 | 650 | 650 | 650 | 650 | 2,000 | 3,250 |
| 1997-01-21 | 659 | 659 | 659 | 659 | 6,000 | 3,295 |
| 1997-01-20 | 699 | 699 | 699 | 699 | 1,000 | 3,495 |
| 1997-01-17 | 681 | 703 | 681 | 703 | 5,000 | 3,515 |
| 1997-01-16 | 651 | 680 | 651 | 680 | 3,000 | 3,400 |
| 1997-01-14 | 644 | 650 | 644 | 650 | 3,000 | 3,250 |
| 1997-01-13 | 630 | 634 | 630 | 634 | 8,000 | 3,170 |
| 1997-01-10 | 670 | 670 | 628 | 634 | 11,000 | 3,170 |
| 1997-01-09 | 700 | 700 | 670 | 670 | 5,000 | 3,350 |
| 1997-01-08 | 700 | 701 | 700 | 701 | 6,000 | 3,505 |
| 1997-01-07 | 697 | 697 | 697 | 697 | 2,000 | 3,485 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1984-11-27]1株→1.407株
