9083 神姫バス(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-28 | 1,159 | 1,189 | 1,159 | 1,189 | 4,005 | 5,210.34 |
| 1989-12-27 | 1,149 | 1,149 | 1,149 | 1,149 | 1,001 | 5,035.06 |
| 1989-12-26 | 1,139 | 1,139 | 1,139 | 1,139 | 3,003 | 4,991.24 |
| 1989-12-25 | 1,119 | 1,119 | 1,099 | 1,099 | 12,014 | 4,815.95 |
| 1989-12-19 | 1,039 | 1,039 | 1,039 | 1,039 | 2,002 | 4,553.02 |
| 1989-12-15 | 1,039 | 1,039 | 1,039 | 1,039 | 1,001 | 4,553.02 |
| 1989-12-12 | 1,029 | 1,029 | 1,029 | 1,029 | 9,010 | 4,509.20 |
| 1989-12-11 | 1,099 | 1,099 | 1,029 | 1,029 | 8,009 | 4,509.20 |
| 1989-12-08 | 1,029 | 1,049 | 1,029 | 1,049 | 4,005 | 4,596.84 |
| 1989-11-30 | 1,029 | 1,029 | 1,029 | 1,029 | 3,003 | 4,509.20 |
| 1989-11-29 | 1,029 | 1,029 | 1,029 | 1,029 | 4,005 | 4,509.20 |
| 1989-11-28 | 1,029 | 1,029 | 1,029 | 1,029 | 12,014 | 4,509.20 |
| 1989-11-20 | 1,029 | 1,029 | 1,029 | 1,029 | 2,002 | 4,509.20 |
| 1989-11-06 | 1,029 | 1,029 | 1,029 | 1,029 | 1,001 | 4,509.20 |
| 1989-10-26 | 1,009 | 1,009 | 1,009 | 1,009 | 1,001 | 4,421.56 |
| 1989-10-25 | 1,029 | 1,029 | 1,029 | 1,029 | 13,015 | 4,509.20 |
| 1989-10-23 | 1,029 | 1,029 | 1,029 | 1,029 | 3,003 | 4,509.20 |
| 1989-10-13 | 969 | 969 | 969 | 969 | 1,001 | 4,246.28 |
| 1989-10-12 | 969 | 969 | 969 | 969 | 3,003 | 4,246.28 |
| 1989-10-11 | 969 | 969 | 969 | 969 | 5,006 | 4,246.28 |
| 1989-10-09 | 969 | 969 | 969 | 969 | 1,001 | 4,246.28 |
| 1989-10-05 | 999 | 999 | 998 | 998 | 5,006 | 4,373.36 |
| 1989-10-04 | 1,069 | 1,069 | 1,069 | 1,069 | 1,001 | 4,684.49 |
| 1989-10-03 | 1,099 | 1,099 | 1,099 | 1,099 | 2,002 | 4,815.95 |
| 1989-09-27 | 869 | 884 | 869 | 879 | 3,003 | 3,851.88 |
| 1989-09-25 | 859 | 859 | 859 | 859 | 1,001 | 3,764.24 |
| 1989-09-22 | 859 | 859 | 859 | 859 | 4,005 | 3,764.24 |
| 1989-09-21 | 859 | 859 | 859 | 859 | 1,001 | 3,764.24 |
| 1989-09-19 | 809 | 809 | 809 | 809 | 2,002 | 3,545.14 |
| 1989-09-18 | 809 | 809 | 809 | 809 | 1,001 | 3,545.14 |
| 1989-09-13 | 799 | 799 | 799 | 799 | 1,001 | 3,501.31 |
| 1989-09-11 | 799 | 799 | 799 | 799 | 6,007 | 3,501.31 |
| 1989-09-05 | 799 | 799 | 799 | 799 | 9,010 | 3,501.31 |
| 1989-09-04 | 799 | 799 | 799 | 799 | 3,003 | 3,501.31 |
| 1989-08-25 | 799 | 799 | 799 | 799 | 2,002 | 3,501.31 |
| 1989-08-18 | 799 | 799 | 799 | 799 | 1,001 | 3,501.31 |
| 1989-08-17 | 789 | 789 | 789 | 789 | 9,010 | 3,457.49 |
| 1989-08-07 | 789 | 789 | 789 | 789 | 2,002 | 3,457.49 |
| 1989-07-14 | 779 | 779 | 779 | 779 | 1,001 | 3,413.67 |
| 1989-07-13 | 779 | 779 | 779 | 779 | 1,001 | 3,413.67 |
| 1989-07-06 | 776 | 776 | 760 | 760 | 9,010 | 3,330.41 |
| 1989-07-04 | 779 | 779 | 764 | 769 | 8,009 | 3,369.85 |
| 1989-06-28 | 769 | 769 | 769 | 769 | 10,011 | 3,369.85 |
| 1989-06-21 | 784 | 784 | 784 | 784 | 1,001 | 3,435.58 |
| 1989-06-07 | 809 | 809 | 809 | 809 | 2,002 | 3,545.14 |
| 1989-05-31 | 809 | 809 | 809 | 809 | 1,001 | 3,545.14 |
| 1989-05-16 | 809 | 809 | 809 | 809 | 7,008 | 3,545.14 |
| 1989-05-15 | 809 | 809 | 809 | 809 | 2,002 | 3,545.14 |
| 1989-05-11 | 809 | 809 | 809 | 809 | 7,008 | 3,545.14 |
| 1989-05-10 | 804 | 809 | 799 | 799 | 9,010 | 3,501.31 |
| 1989-05-02 | 804 | 804 | 804 | 804 | 1,001 | 3,523.23 |
| 1989-05-01 | 809 | 809 | 809 | 809 | 9,010 | 3,545.14 |
| 1989-04-24 | 809 | 809 | 809 | 809 | 2,002 | 3,545.14 |
| 1989-04-21 | 809 | 809 | 809 | 809 | 1,001 | 3,545.14 |
| 1989-04-10 | 809 | 809 | 809 | 809 | 4,005 | 3,545.14 |
| 1989-04-07 | 799 | 809 | 799 | 809 | 6,007 | 3,545.14 |
| 1989-04-06 | 799 | 799 | 799 | 799 | 1,001 | 3,501.31 |
| 1989-04-04 | 809 | 809 | 809 | 809 | 5,006 | 3,545.14 |
| 1989-04-03 | 799 | 799 | 799 | 799 | 2,002 | 3,501.31 |
| 1989-03-30 | 799 | 799 | 799 | 799 | 2,002 | 3,501.31 |
| 1989-03-28 | 814 | 814 | 814 | 814 | 2,002 | 3,567.05 |
| 1989-03-24 | 799 | 799 | 799 | 799 | 9,010 | 3,501.31 |
| 1989-03-23 | 809 | 809 | 809 | 809 | 1,001 | 3,545.14 |
| 1989-03-22 | 809 | 809 | 809 | 809 | 5,006 | 3,545.14 |
| 1989-03-20 | 810 | 810 | 809 | 809 | 5,006 | 3,545.14 |
| 1989-03-16 | 810 | 810 | 810 | 810 | 1,001 | 3,549.52 |
| 1989-03-15 | 811 | 811 | 811 | 811 | 9,010 | 3,553.90 |
| 1989-03-14 | 809 | 809 | 809 | 809 | 1,001 | 3,545.14 |
| 1989-03-13 | 809 | 809 | 809 | 809 | 1,001 | 3,545.14 |
| 1989-03-10 | 801 | 801 | 801 | 801 | 1,001 | 3,510.08 |
| 1989-03-03 | 801 | 801 | 801 | 801 | 1,001 | 3,510.08 |
| 1989-03-01 | 800 | 800 | 800 | 800 | 11,013 | 3,505.70 |
| 1989-02-23 | 800 | 800 | 799 | 800 | 8,009 | 3,505.70 |
| 1989-02-21 | 799 | 799 | 799 | 799 | 3,003 | 3,501.31 |
| 1989-02-16 | 799 | 799 | 799 | 799 | 1,001 | 3,501.31 |
| 1989-02-15 | 799 | 799 | 799 | 799 | 9,010 | 3,501.31 |
| 1989-02-14 | 799 | 799 | 799 | 799 | 1,001 | 3,501.31 |
| 1989-02-10 | 799 | 799 | 799 | 799 | 1,001 | 3,501.31 |
| 1989-02-08 | 791 | 799 | 791 | 799 | 2,002 | 3,501.31 |
| 1989-02-02 | 762 | 762 | 762 | 762 | 1,001 | 3,339.18 |
| 1989-01-28 | 753 | 753 | 753 | 753 | 1,001 | 3,299.74 |
| 1989-01-27 | 753 | 753 | 753 | 753 | 4,005 | 3,299.74 |
| 1989-01-26 | 753 | 753 | 753 | 753 | 3,003 | 3,299.74 |
| 1989-01-25 | 753 | 753 | 753 | 753 | 1,001 | 3,299.74 |
| 1989-01-20 | 749 | 749 | 749 | 749 | 1,001 | 3,282.21 |
| 1989-01-17 | 739 | 739 | 739 | 739 | 2,002 | 3,238.39 |
| 1989-01-11 | 729 | 729 | 729 | 729 | 1,001 | 3,194.57 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1990-01-26]1株→1.141株 [1987-01-28]1株→1.104株
