9081 神奈川中央交通(株) の時系列データ [1998年度]

日付始値高値安値終値出来高調整後終値
1998-12-304204204204202,0002,100
1998-12-294404404404402,0002,200
1998-12-284394394394391,0002,195
1998-12-2542644042644010,0002,200
1998-12-244104154054156,0002,075
1998-12-224204204204201,0002,100
1998-12-214054054054051,0002,025
1998-12-174054054054051,0002,025
1998-12-154104104024027,0002,010
1998-12-144104204104115,0002,055
1998-12-1140042540042527,0002,125
1998-12-094064454064456,0002,225
1998-12-084104104104108,0002,050
1998-12-074104104054054,0002,025
1998-12-0441041040041013,0002,050
1998-12-0342042041041019,0002,050
1998-12-024204204204202,0002,100
1998-12-014264334204336,0002,165
1998-11-3045045042142516,0002,125
1998-11-274504504504501,0002,250
1998-11-264534534514514,0002,255
1998-11-2545045045045019,0002,250
1998-11-244504504504503,0002,250
1998-11-204504504354358,0002,175
1998-11-194504504504501,0002,250
1998-11-184504504504502,0002,250
1998-11-174504504504501,0002,250
1998-11-164504504454509,0002,250
1998-11-104404404404401,0002,200
1998-11-094404404404401,0002,200
1998-11-064504504404406,0002,200
1998-11-054454454404405,0002,200
1998-11-044454504454506,0002,250
1998-10-304604604484485,0002,240
1998-10-284504504504502,0002,250
1998-10-274524524504504,0002,250
1998-10-264604614474478,0002,235
1998-10-234874874574575,0002,285
1998-10-2248848848748712,0002,435
1998-10-214734894714897,0002,445
1998-10-194554554554552,0002,275
1998-10-164304304304302,0002,150
1998-10-154424424424422,0002,210
1998-10-134524524524521,0002,260
1998-10-084524524524522,0002,260
1998-10-074514514514512,0002,255
1998-10-054204204204202,0002,100
1998-10-024304304304305,0002,150
1998-10-014334334304302,0002,150
1998-09-304954954734736,0002,365
1998-09-294304304304301,0002,150
1998-09-284304304304302,0002,150
1998-09-254304304304301,0002,150
1998-09-244704704704703,0002,350
1998-09-224704704704703,0002,350
1998-09-214704704704702,0002,350
1998-09-184404704404704,0002,350
1998-09-174504504404406,0002,200
1998-09-1647047046946910,0002,345
1998-09-144754754754752,0002,375
1998-09-1144044944044526,0002,225
1998-09-104314314314312,0002,155
1998-09-094394394214216,0002,105
1998-09-084354394344395,0002,195
1998-09-0743043543043412,0002,170
1998-09-044304304304309,0002,150
1998-09-034304304304301,0002,150
1998-09-0243943943043030,0002,150
1998-09-014384394384396,0002,195
1998-08-314404404344397,0002,195
1998-08-284204204204204,0002,100
1998-08-274214214214211,0002,105
1998-08-2544044044044017,0002,200
1998-08-244404404404401,0002,200
1998-08-214404404404401,0002,200
1998-08-194404404404403,0002,200
1998-08-174294294204203,0002,100
1998-08-144354404304407,0002,200
1998-08-134404404404403,0002,200
1998-08-124414414354355,0002,175
1998-08-104404404404401,0002,200
1998-08-064414414414411,0002,205
1998-07-3145045043043238,0002,160
1998-07-304704704704701,0002,350
1998-07-294704704704701,0002,350
1998-07-284394394394391,0002,195
1998-07-274394394394398,0002,195
1998-07-234764764624625,0002,310
1998-07-1549449949449652,0002,480
1998-07-1449049047547513,0002,375
1998-07-1348349048349011,0002,450
1998-07-1050050048348310,0002,415
1998-07-0948049048049019,0002,450
1998-07-084754904754904,0002,450
1998-07-0749949948048510,0002,425
1998-07-0649050049049910,0002,495
1998-07-0348048548048213,0002,410
1998-07-024554754554755,0002,375
1998-07-014404504404502,0002,250
1998-06-294254254254254,0002,125
1998-06-2643843842542512,0002,125
1998-06-254374374374371,0002,185
1998-06-244404404374375,0002,185
1998-06-2344044044044014,0002,200
1998-06-224424424424421,0002,210
1998-06-1843743743743712,0002,185
1998-06-174374374374371,0002,185
1998-06-154394394384383,0002,190
1998-06-1244044044044031,0002,200
1998-06-114454454454453,0002,225
1998-06-1045145145045011,0002,250
1998-06-094504504504501,0002,250
1998-06-0845545545545510,0002,275
1998-06-054514514504506,0002,250
1998-06-044554554504509,0002,250
1998-06-014654654654651,0002,325
1998-05-294754754754751,0002,375
1998-05-284644754554557,0002,275
1998-05-274624624614612,0002,305
1998-05-264704704704704,0002,350
1998-05-224704704704707,0002,350
1998-05-214744754744756,0002,375
1998-05-204744744744744,0002,370
1998-05-194804804804801,0002,400
1998-05-184754754754752,0002,375
1998-05-144834834834834,0002,415
1998-05-124804854804853,0002,425
1998-05-074804804804801,0002,400
1998-05-064804804804801,0002,400
1998-05-014935254935256,0002,625
1998-04-284624674624675,0002,335
1998-04-274624654624636,0002,315
1998-04-244614614614612,0002,305
1998-04-234704704704703,0002,350
1998-04-2249251549251511,0002,575
1998-04-2152052051251212,0002,560
1998-04-205205205205203,0002,600
1998-04-175015205015202,0002,600
1998-04-165185185015014,0002,505
1998-04-155205205205201,0002,600
1998-04-145035035025025,0002,510
1998-04-105005015005013,0002,505
1998-04-074814824814823,0002,410
1998-04-064814814814811,0002,405
1998-04-0348448448048111,0002,405
1998-04-0248048448048325,0002,415
1998-04-0149449448948910,0002,445
1998-03-315175174944944,0002,470
1998-03-305295295295291,0002,645
1998-03-275245295245292,0002,645
1998-03-265095245095244,0002,620
1998-03-255325325115117,0002,555
1998-03-245205345205344,0002,670
1998-03-205295295205206,0002,600
1998-03-185365365315314,0002,655
1998-03-1348653048652116,0002,605
1998-03-115205205005002,0002,500
1998-03-095005015005014,0002,505
1998-03-055005005005001,0002,500
1998-03-0353053051051010,0002,550
1998-03-025205305205304,0002,650
1998-02-2651051051051029,0002,550
1998-02-254804854804859,0002,425
1998-02-244804804804806,0002,400
1998-02-234804804804803,0002,400
1998-02-204804804804801,0002,400
1998-02-194804804804805,0002,400
1998-02-1748148548148510,0002,425
1998-02-164814814814812,0002,405
1998-02-125005005005005,0002,500
1998-02-1048450148450111,0002,505
1998-02-094804804804802,0002,400
1998-02-065005005005001,0002,500
1998-02-055095105085083,0002,540
1998-02-0452053451553430,0002,670
1998-02-0350851550851521,0002,575
1998-02-0250551150550824,0002,540
1998-01-3050250248750239,0002,510
1998-01-2948248248248216,0002,410
1998-01-284504574504578,0002,285
1998-01-274314504304509,0002,250
1998-01-2641542341542314,0002,115
1998-01-2338141638141626,0002,080
1998-01-223663793663794,0001,895
1998-01-2137637837137112,0001,855
1998-01-203703713613719,0001,855
1998-01-1935636335035525,0001,775
1998-01-1634536534535024,0001,750
1998-01-1435035034534511,0001,725
1998-01-1333033033033080,0001,650
1998-01-1236036035035011,0001,750
1998-01-093543643543643,0001,820
1998-01-0835536435036436,0001,820
1998-01-0732332530032582,0001,625
1998-01-0637537531831863,0001,590
1998-01-054054053703708,0001,850

分割・併合履歴 : [2017-09-27]1株→0.2株 [1984-11-27]1株→1.407株