9081 神奈川中央交通(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	412	412	412	412	2,000	2,060
1999-12-29	411	412	411	412	8,000	2,060
1999-12-28	420	420	411	411	21,000	2,055
1999-12-27	420	420	420	420	6,000	2,100
1999-12-24	420	420	420	420	3,000	2,100
1999-12-22	450	450	420	420	4,000	2,100
1999-12-21	420	445	420	445	3,000	2,225
1999-12-20	418	418	411	411	4,000	2,055
1999-12-17	420	420	420	420	11,000	2,100
1999-12-16	420	420	420	420	3,000	2,100
1999-12-15	420	420	420	420	4,000	2,100
1999-12-14	419	419	419	419	1,000	2,095
1999-12-13	410	415	410	415	5,000	2,075
1999-12-10	410	421	410	420	55,000	2,100
1999-12-09	415	415	410	410	15,000	2,050
1999-12-08	416	419	416	419	5,000	2,095
1999-12-07	415	439	410	439	27,000	2,195
1999-12-06	415	445	415	435	14,000	2,175
1999-12-03	420	420	411	412	24,000	2,060
1999-12-02	430	453	420	420	63,000	2,100
1999-12-01	432	464	430	430	14,000	2,150
1999-11-30	431	431	431	431	7,000	2,155
1999-11-29	464	464	431	435	5,000	2,175
1999-11-26	437	437	430	431	14,000	2,155
1999-11-25	465	465	435	437	7,000	2,185
1999-11-24	458	458	456	456	4,000	2,280
1999-11-22	453	453	453	453	2,000	2,265
1999-11-19	465	469	465	469	5,000	2,345
1999-11-18	445	460	445	460	5,000	2,300
1999-11-17	440	445	440	445	4,000	2,225
1999-11-16	432	432	432	432	1,000	2,160
1999-11-15	430	431	430	431	8,000	2,155
1999-11-12	445	445	430	430	8,000	2,150
1999-11-11	450	450	430	430	8,000	2,150
1999-11-10	454	454	450	450	5,000	2,250
1999-11-09	465	465	454	455	20,000	2,275
1999-11-08	465	465	465	465	9,000	2,325
1999-11-05	445	466	445	466	6,000	2,330
1999-11-04	450	450	450	450	15,000	2,250
1999-11-02	441	450	441	449	4,000	2,245
1999-11-01	455	455	441	441	36,000	2,205
1999-10-29	439	480	439	480	27,000	2,400
1999-10-28	424	424	420	420	5,000	2,100
1999-10-27	439	439	439	439	2,000	2,195
1999-10-26	420	420	420	420	10,000	2,100
1999-10-25	420	440	420	440	11,000	2,200
1999-10-22	420	422	420	422	5,000	2,110
1999-10-21	445	445	440	440	13,000	2,200
1999-10-20	444	445	444	445	7,000	2,225
1999-10-19	440	445	440	445	3,000	2,225
1999-10-18	440	446	440	440	16,000	2,200
1999-10-15	442	443	442	443	5,000	2,215
1999-10-14	441	442	441	442	3,000	2,210
1999-10-13	444	444	441	441	7,000	2,205
1999-10-12	450	450	444	444	16,000	2,220
1999-10-08	441	450	441	447	8,000	2,235
1999-10-07	450	450	449	449	2,000	2,245
1999-10-06	442	442	441	441	3,000	2,205
1999-10-05	445	446	441	441	20,000	2,205
1999-10-04	469	469	441	441	8,000	2,205
1999-10-01	470	470	443	444	9,000	2,220
1999-09-30	443	480	443	480	14,000	2,400
1999-09-29	442	442	441	442	9,000	2,210
1999-09-28	442	442	442	442	1,000	2,210
1999-09-27	454	454	442	442	2,000	2,210
1999-09-24	460	466	460	466	5,000	2,330
1999-09-22	460	470	456	462	7,000	2,310
1999-09-21	450	456	450	456	3,000	2,280
1999-09-20	470	470	467	467	10,000	2,335
1999-09-17	472	472	465	470	9,000	2,350
1999-09-16	453	464	453	464	9,000	2,320
1999-09-14	452	452	452	452	1,000	2,260
1999-09-13	463	463	458	458	6,000	2,290
1999-09-10	457	457	445	445	31,000	2,225
1999-09-09	448	448	448	448	1,000	2,240
1999-09-08	441	448	441	448	6,000	2,240
1999-09-07	442	442	442	442	1,000	2,210
1999-09-06	453	456	441	441	10,000	2,205
1999-09-03	445	453	445	453	9,000	2,265
1999-09-02	455	455	445	445	8,000	2,225
1999-09-01	457	457	456	456	5,000	2,280
1999-08-31	455	465	450	457	11,000	2,285
1999-08-27	465	465	455	455	7,000	2,275
1999-08-26	458	458	458	458	3,000	2,290
1999-08-24	458	458	457	458	6,000	2,290
1999-08-23	458	458	458	458	3,000	2,290
1999-08-20	459	459	458	458	32,000	2,290
1999-08-19	459	459	459	459	1,000	2,295
1999-08-18	465	465	459	459	3,000	2,295
1999-08-17	465	465	465	465	1,000	2,325
1999-08-16	460	465	460	465	2,000	2,325
1999-08-13	465	465	460	460	3,000	2,300
1999-08-12	465	465	460	465	6,000	2,325
1999-08-11	461	465	461	465	2,000	2,325
1999-08-10	468	468	461	461	4,000	2,305
1999-08-09	468	468	468	468	2,000	2,340
1999-08-06	460	460	458	458	3,000	2,290
1999-08-05	468	468	456	456	2,000	2,280
1999-08-04	468	468	468	468	2,000	2,340
1999-08-03	467	470	467	470	2,000	2,350
1999-08-02	455	455	451	452	8,000	2,260
1999-07-30	465	465	465	465	2,000	2,325
1999-07-29	467	467	467	467	2,000	2,335
1999-07-28	468	468	453	468	4,000	2,340
1999-07-27	469	470	467	470	4,000	2,350
1999-07-23	450	461	450	452	13,000	2,260
1999-07-22	475	475	457	457	7,000	2,285
1999-07-21	455	460	455	460	3,000	2,300
1999-07-19	480	485	480	485	4,000	2,425
1999-07-16	455	455	455	455	3,000	2,275
1999-07-15	456	456	456	456	2,000	2,280
1999-07-14	462	462	456	456	5,000	2,280
1999-07-13	479	479	470	470	4,000	2,350
1999-07-12	478	479	478	479	8,000	2,395
1999-07-09	469	469	463	463	7,000	2,315
1999-07-08	470	470	470	470	1,000	2,350
1999-07-07	482	497	482	497	4,000	2,485
1999-07-06	451	462	451	462	7,000	2,310
1999-07-05	515	515	515	515	18,000	2,575
1999-07-02	453	455	453	455	5,000	2,275
1999-07-01	445	448	445	448	4,000	2,240
1999-06-30	445	445	445	445	13,000	2,225
1999-06-29	450	450	449	449	14,000	2,245
1999-06-28	450	451	450	450	6,000	2,250
1999-06-25	451	451	450	450	10,000	2,250
1999-06-24	451	451	450	450	18,000	2,250
1999-06-23	480	480	460	460	8,000	2,300
1999-06-22	482	482	470	470	3,000	2,350
1999-06-21	484	484	484	484	4,000	2,420
1999-06-18	484	484	484	484	1,000	2,420
1999-06-17	485	485	484	484	2,000	2,420
1999-06-16	489	489	489	489	2,000	2,445
1999-06-15	495	495	454	455	16,000	2,275
1999-06-14	520	520	490	490	8,000	2,450
1999-06-11	550	550	501	530	57,000	2,650
1999-06-10	465	470	455	470	16,000	2,350
1999-06-09	460	465	460	465	9,000	2,325
1999-06-08	460	460	460	460	3,000	2,300
1999-06-07	460	460	460	460	3,000	2,300
1999-06-04	465	465	460	460	2,000	2,300
1999-06-03	465	465	465	465	3,000	2,325
1999-06-02	465	465	461	464	9,000	2,320
1999-06-01	465	465	465	465	1,000	2,325
1999-05-31	460	460	460	460	4,000	2,300
1999-05-28	460	460	460	460	10,000	2,300
1999-05-27	459	460	458	460	3,000	2,300
1999-05-26	455	459	455	459	8,000	2,295
1999-05-25	440	450	440	450	3,000	2,250
1999-05-24	440	440	440	440	1,000	2,200
1999-05-21	440	440	440	440	4,000	2,200
1999-05-20	440	440	440	440	1,000	2,200
1999-05-18	450	450	450	450	5,000	2,250
1999-05-17	455	459	455	459	5,000	2,295
1999-05-14	450	459	450	459	4,000	2,295
1999-05-13	460	460	458	459	6,000	2,295
1999-05-12	459	459	450	450	9,000	2,250
1999-05-11	459	460	459	460	3,000	2,300
1999-05-10	459	459	459	459	3,000	2,295
1999-05-07	455	473	450	450	9,000	2,250
1999-05-06	450	450	450	450	1,000	2,250
1999-04-30	450	457	445	445	16,000	2,225
1999-04-28	453	453	450	450	4,000	2,250
1999-04-27	474	474	453	453	2,000	2,265
1999-04-26	475	475	475	475	2,000	2,375
1999-04-23	473	473	450	450	6,000	2,250
1999-04-22	476	476	476	476	1,000	2,380
1999-04-21	451	461	451	461	2,000	2,305
1999-04-20	457	458	457	458	3,000	2,290
1999-04-19	460	465	460	462	5,000	2,310
1999-04-16	460	460	455	457	6,000	2,285
1999-04-15	456	460	455	460	6,000	2,300
1999-04-14	455	455	455	455	4,000	2,275
1999-04-13	461	461	460	460	4,000	2,300
1999-04-12	485	485	461	461	4,000	2,305
1999-04-09	452	460	452	460	3,000	2,300
1999-04-08	452	453	452	452	5,000	2,260
1999-04-07	453	493	453	462	16,000	2,310
1999-04-06	451	452	451	452	4,000	2,260
1999-04-05	450	451	450	451	3,000	2,255
1999-04-02	453	453	449	450	19,000	2,250
1999-04-01	482	482	482	482	1,000	2,410
1999-03-31	468	482	468	482	9,000	2,410
1999-03-30	456	456	450	450	3,000	2,250
1999-03-29	470	470	451	451	2,000	2,255
1999-03-26	465	465	461	461	3,000	2,305
1999-03-25	475	480	475	475	4,000	2,375
1999-03-24	450	480	450	480	11,000	2,400
1999-03-23	465	466	450	450	18,000	2,250
1999-03-19	476	480	470	475	7,000	2,375
1999-03-18	518	518	485	485	7,000	2,425
1999-03-17	510	518	485	518	17,000	2,590
1999-03-16	508	518	508	518	9,000	2,590
1999-03-15	518	518	508	508	6,000	2,540
1999-03-12	525	535	456	469	25,000	2,345
1999-03-11	500	500	499	500	11,000	2,500
1999-03-10	460	491	460	491	5,000	2,455
1999-03-09	450	450	450	450	3,000	2,250
1999-03-08	489	525	488	519	14,000	2,595
1999-03-05	450	495	450	490	20,000	2,450
1999-03-04	430	430	430	430	2,000	2,150
1999-03-03	420	420	420	420	1,000	2,100
1999-03-01	445	445	445	445	1,000	2,225
1999-02-26	445	445	445	445	5,000	2,225
1999-02-25	450	450	445	445	3,000	2,225
1999-02-24	450	450	449	450	5,000	2,250
1999-02-23	450	450	437	437	6,000	2,185
1999-02-22	444	450	444	450	3,000	2,250
1999-02-19	445	445	445	445	2,000	2,225
1999-02-18	449	449	445	445	2,000	2,225
1999-02-17	450	450	450	450	2,000	2,250
1999-02-16	450	450	450	450	5,000	2,250
1999-02-15	450	450	450	450	2,000	2,250
1999-02-12	450	450	450	450	2,000	2,250
1999-02-10	430	430	430	430	1,000	2,150
1999-02-09	432	432	430	430	2,000	2,150
1999-02-08	432	432	432	432	2,000	2,160
1999-02-05	430	430	430	430	4,000	2,150
1999-02-03	440	440	420	420	6,000	2,100
1999-02-02	439	440	439	440	5,000	2,200
1999-02-01	440	440	440	440	2,000	2,200
1999-01-29	440	450	440	450	9,000	2,250
1999-01-28	432	432	432	432	1,000	2,160
1999-01-27	437	437	437	437	6,000	2,185
1999-01-26	435	437	435	437	11,000	2,185
1999-01-25	435	437	435	437	5,000	2,185
1999-01-22	438	438	436	436	3,000	2,180
1999-01-21	437	438	437	438	10,000	2,190
1999-01-20	415	439	413	439	8,000	2,195
1999-01-19	413	413	413	413	4,000	2,065
1999-01-18	413	413	413	413	1,000	2,065
1999-01-14	413	413	413	413	1,000	2,065
1999-01-13	410	413	410	413	2,000	2,065
1999-01-12	401	401	400	400	4,000	2,000
1999-01-11	400	400	400	400	3,000	2,000
1999-01-08	410	410	409	409	4,000	2,045
1999-01-07	411	411	411	411	1,000	2,055
1999-01-05	406	406	405	405	9,000	2,025
1999-01-04	406	406	406	406	2,000	2,030

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