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
1998-12-30	420	420	420	420	2,000	2,100
1998-12-29	440	440	440	440	2,000	2,200
1998-12-28	439	439	439	439	1,000	2,195
1998-12-25	426	440	426	440	10,000	2,200
1998-12-24	410	415	405	415	6,000	2,075
1998-12-22	420	420	420	420	1,000	2,100
1998-12-21	405	405	405	405	1,000	2,025
1998-12-17	405	405	405	405	1,000	2,025
1998-12-15	410	410	402	402	7,000	2,010
1998-12-14	410	420	410	411	5,000	2,055
1998-12-11	400	425	400	425	27,000	2,125
1998-12-09	406	445	406	445	6,000	2,225
1998-12-08	410	410	410	410	8,000	2,050
1998-12-07	410	410	405	405	4,000	2,025
1998-12-04	410	410	400	410	13,000	2,050
1998-12-03	420	420	410	410	19,000	2,050
1998-12-02	420	420	420	420	2,000	2,100
1998-12-01	426	433	420	433	6,000	2,165
1998-11-30	450	450	421	425	16,000	2,125
1998-11-27	450	450	450	450	1,000	2,250
1998-11-26	453	453	451	451	4,000	2,255
1998-11-25	450	450	450	450	19,000	2,250
1998-11-24	450	450	450	450	3,000	2,250
1998-11-20	450	450	435	435	8,000	2,175
1998-11-19	450	450	450	450	1,000	2,250
1998-11-18	450	450	450	450	2,000	2,250
1998-11-17	450	450	450	450	1,000	2,250
1998-11-16	450	450	445	450	9,000	2,250
1998-11-10	440	440	440	440	1,000	2,200
1998-11-09	440	440	440	440	1,000	2,200
1998-11-06	450	450	440	440	6,000	2,200
1998-11-05	445	445	440	440	5,000	2,200
1998-11-04	445	450	445	450	6,000	2,250
1998-10-30	460	460	448	448	5,000	2,240
1998-10-28	450	450	450	450	2,000	2,250
1998-10-27	452	452	450	450	4,000	2,250
1998-10-26	460	461	447	447	8,000	2,235
1998-10-23	487	487	457	457	5,000	2,285
1998-10-22	488	488	487	487	12,000	2,435
1998-10-21	473	489	471	489	7,000	2,445
1998-10-19	455	455	455	455	2,000	2,275
1998-10-16	430	430	430	430	2,000	2,150
1998-10-15	442	442	442	442	2,000	2,210
1998-10-13	452	452	452	452	1,000	2,260
1998-10-08	452	452	452	452	2,000	2,260
1998-10-07	451	451	451	451	2,000	2,255
1998-10-05	420	420	420	420	2,000	2,100
1998-10-02	430	430	430	430	5,000	2,150
1998-10-01	433	433	430	430	2,000	2,150
1998-09-30	495	495	473	473	6,000	2,365
1998-09-29	430	430	430	430	1,000	2,150
1998-09-28	430	430	430	430	2,000	2,150
1998-09-25	430	430	430	430	1,000	2,150
1998-09-24	470	470	470	470	3,000	2,350
1998-09-22	470	470	470	470	3,000	2,350
1998-09-21	470	470	470	470	2,000	2,350
1998-09-18	440	470	440	470	4,000	2,350
1998-09-17	450	450	440	440	6,000	2,200
1998-09-16	470	470	469	469	10,000	2,345
1998-09-14	475	475	475	475	2,000	2,375
1998-09-11	440	449	440	445	26,000	2,225
1998-09-10	431	431	431	431	2,000	2,155
1998-09-09	439	439	421	421	6,000	2,105
1998-09-08	435	439	434	439	5,000	2,195
1998-09-07	430	435	430	434	12,000	2,170
1998-09-04	430	430	430	430	9,000	2,150
1998-09-03	430	430	430	430	1,000	2,150
1998-09-02	439	439	430	430	30,000	2,150
1998-09-01	438	439	438	439	6,000	2,195
1998-08-31	440	440	434	439	7,000	2,195
1998-08-28	420	420	420	420	4,000	2,100
1998-08-27	421	421	421	421	1,000	2,105
1998-08-25	440	440	440	440	17,000	2,200
1998-08-24	440	440	440	440	1,000	2,200
1998-08-21	440	440	440	440	1,000	2,200
1998-08-19	440	440	440	440	3,000	2,200
1998-08-17	429	429	420	420	3,000	2,100
1998-08-14	435	440	430	440	7,000	2,200
1998-08-13	440	440	440	440	3,000	2,200
1998-08-12	441	441	435	435	5,000	2,175
1998-08-10	440	440	440	440	1,000	2,200
1998-08-06	441	441	441	441	1,000	2,205
1998-07-31	450	450	430	432	38,000	2,160
1998-07-30	470	470	470	470	1,000	2,350
1998-07-29	470	470	470	470	1,000	2,350
1998-07-28	439	439	439	439	1,000	2,195
1998-07-27	439	439	439	439	8,000	2,195
1998-07-23	476	476	462	462	5,000	2,310
1998-07-15	494	499	494	496	52,000	2,480
1998-07-14	490	490	475	475	13,000	2,375
1998-07-13	483	490	483	490	11,000	2,450
1998-07-10	500	500	483	483	10,000	2,415
1998-07-09	480	490	480	490	19,000	2,450
1998-07-08	475	490	475	490	4,000	2,450
1998-07-07	499	499	480	485	10,000	2,425
1998-07-06	490	500	490	499	10,000	2,495
1998-07-03	480	485	480	482	13,000	2,410
1998-07-02	455	475	455	475	5,000	2,375
1998-07-01	440	450	440	450	2,000	2,250
1998-06-29	425	425	425	425	4,000	2,125
1998-06-26	438	438	425	425	12,000	2,125
1998-06-25	437	437	437	437	1,000	2,185
1998-06-24	440	440	437	437	5,000	2,185
1998-06-23	440	440	440	440	14,000	2,200
1998-06-22	442	442	442	442	1,000	2,210
1998-06-18	437	437	437	437	12,000	2,185
1998-06-17	437	437	437	437	1,000	2,185
1998-06-15	439	439	438	438	3,000	2,190
1998-06-12	440	440	440	440	31,000	2,200
1998-06-11	445	445	445	445	3,000	2,225
1998-06-10	451	451	450	450	11,000	2,250
1998-06-09	450	450	450	450	1,000	2,250
1998-06-08	455	455	455	455	10,000	2,275
1998-06-05	451	451	450	450	6,000	2,250
1998-06-04	455	455	450	450	9,000	2,250
1998-06-01	465	465	465	465	1,000	2,325
1998-05-29	475	475	475	475	1,000	2,375
1998-05-28	464	475	455	455	7,000	2,275
1998-05-27	462	462	461	461	2,000	2,305
1998-05-26	470	470	470	470	4,000	2,350
1998-05-22	470	470	470	470	7,000	2,350
1998-05-21	474	475	474	475	6,000	2,375
1998-05-20	474	474	474	474	4,000	2,370
1998-05-19	480	480	480	480	1,000	2,400
1998-05-18	475	475	475	475	2,000	2,375
1998-05-14	483	483	483	483	4,000	2,415
1998-05-12	480	485	480	485	3,000	2,425
1998-05-07	480	480	480	480	1,000	2,400
1998-05-06	480	480	480	480	1,000	2,400
1998-05-01	493	525	493	525	6,000	2,625
1998-04-28	462	467	462	467	5,000	2,335
1998-04-27	462	465	462	463	6,000	2,315
1998-04-24	461	461	461	461	2,000	2,305
1998-04-23	470	470	470	470	3,000	2,350
1998-04-22	492	515	492	515	11,000	2,575
1998-04-21	520	520	512	512	12,000	2,560
1998-04-20	520	520	520	520	3,000	2,600
1998-04-17	501	520	501	520	2,000	2,600
1998-04-16	518	518	501	501	4,000	2,505
1998-04-15	520	520	520	520	1,000	2,600
1998-04-14	503	503	502	502	5,000	2,510
1998-04-10	500	501	500	501	3,000	2,505
1998-04-07	481	482	481	482	3,000	2,410
1998-04-06	481	481	481	481	1,000	2,405
1998-04-03	484	484	480	481	11,000	2,405
1998-04-02	480	484	480	483	25,000	2,415
1998-04-01	494	494	489	489	10,000	2,445
1998-03-31	517	517	494	494	4,000	2,470
1998-03-30	529	529	529	529	1,000	2,645
1998-03-27	524	529	524	529	2,000	2,645
1998-03-26	509	524	509	524	4,000	2,620
1998-03-25	532	532	511	511	7,000	2,555
1998-03-24	520	534	520	534	4,000	2,670
1998-03-20	529	529	520	520	6,000	2,600
1998-03-18	536	536	531	531	4,000	2,655
1998-03-13	486	530	486	521	16,000	2,605
1998-03-11	520	520	500	500	2,000	2,500
1998-03-09	500	501	500	501	4,000	2,505
1998-03-05	500	500	500	500	1,000	2,500
1998-03-03	530	530	510	510	10,000	2,550
1998-03-02	520	530	520	530	4,000	2,650
1998-02-26	510	510	510	510	29,000	2,550
1998-02-25	480	485	480	485	9,000	2,425
1998-02-24	480	480	480	480	6,000	2,400
1998-02-23	480	480	480	480	3,000	2,400
1998-02-20	480	480	480	480	1,000	2,400
1998-02-19	480	480	480	480	5,000	2,400
1998-02-17	481	485	481	485	10,000	2,425
1998-02-16	481	481	481	481	2,000	2,405
1998-02-12	500	500	500	500	5,000	2,500
1998-02-10	484	501	484	501	11,000	2,505
1998-02-09	480	480	480	480	2,000	2,400
1998-02-06	500	500	500	500	1,000	2,500
1998-02-05	509	510	508	508	3,000	2,540
1998-02-04	520	534	515	534	30,000	2,670
1998-02-03	508	515	508	515	21,000	2,575
1998-02-02	505	511	505	508	24,000	2,540
1998-01-30	502	502	487	502	39,000	2,510
1998-01-29	482	482	482	482	16,000	2,410
1998-01-28	450	457	450	457	8,000	2,285
1998-01-27	431	450	430	450	9,000	2,250
1998-01-26	415	423	415	423	14,000	2,115
1998-01-23	381	416	381	416	26,000	2,080
1998-01-22	366	379	366	379	4,000	1,895
1998-01-21	376	378	371	371	12,000	1,855
1998-01-20	370	371	361	371	9,000	1,855
1998-01-19	356	363	350	355	25,000	1,775
1998-01-16	345	365	345	350	24,000	1,750
1998-01-14	350	350	345	345	11,000	1,725
1998-01-13	330	330	330	330	80,000	1,650
1998-01-12	360	360	350	350	11,000	1,750
1998-01-09	354	364	354	364	3,000	1,820
1998-01-08	355	364	350	364	36,000	1,820
1998-01-07	323	325	300	325	82,000	1,625
1998-01-06	375	375	318	318	63,000	1,590
1998-01-05	405	405	370	370	8,000	1,850

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31