9083 神姫バス(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-25 | 850 | 850 | 850 | 850 | 1,000 | 4,250 |
| 1990-12-20 | 830 | 830 | 830 | 830 | 1,000 | 4,150 |
| 1990-12-19 | 830 | 830 | 830 | 830 | 3,000 | 4,150 |
| 1990-12-18 | 830 | 830 | 830 | 830 | 2,000 | 4,150 |
| 1990-12-11 | 830 | 830 | 830 | 830 | 1,000 | 4,150 |
| 1990-12-06 | 830 | 830 | 830 | 830 | 11,000 | 4,150 |
| 1990-11-29 | 830 | 830 | 830 | 830 | 1,000 | 4,150 |
| 1990-11-26 | 850 | 850 | 850 | 850 | 6,000 | 4,250 |
| 1990-11-20 | 800 | 800 | 800 | 800 | 10,000 | 4,000 |
| 1990-10-19 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1990-10-15 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1990-10-12 | 800 | 800 | 800 | 800 | 9,000 | 4,000 |
| 1990-10-11 | 800 | 800 | 800 | 800 | 2,000 | 4,000 |
| 1990-10-05 | 800 | 800 | 800 | 800 | 2,000 | 4,000 |
| 1990-10-04 | 770 | 785 | 770 | 785 | 5,000 | 3,925 |
| 1990-09-20 | 895 | 900 | 895 | 900 | 10,000 | 4,500 |
| 1990-09-18 | 970 | 970 | 970 | 970 | 5,000 | 4,850 |
| 1990-09-04 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1990-08-27 | 985 | 985 | 985 | 985 | 5,000 | 4,925 |
| 1990-08-24 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1990-08-23 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 5,000 |
| 1990-08-22 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1990-08-21 | 1,000 | 1,000 | 1,000 | 1,000 | 11,000 | 5,000 |
| 1990-08-20 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1990-08-17 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1990-08-16 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1990-08-15 | 1,000 | 1,000 | 1,000 | 1,000 | 12,000 | 5,000 |
| 1990-08-10 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 5,000 |
| 1990-07-25 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 5,000 |
| 1990-07-24 | 1,000 | 1,010 | 1,000 | 1,000 | 21,000 | 5,000 |
| 1990-07-23 | 1,010 | 1,010 | 1,000 | 1,000 | 19,000 | 5,000 |
| 1990-07-20 | 1,010 | 1,010 | 1,010 | 1,010 | 13,000 | 5,050 |
| 1990-07-18 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 5,050 |
| 1990-07-11 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 5,000 |
| 1990-07-09 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1990-07-05 | 1,050 | 1,050 | 1,040 | 1,040 | 37,000 | 5,200 |
| 1990-06-27 | 1,050 | 1,050 | 1,050 | 1,050 | 25,000 | 5,250 |
| 1990-06-26 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 5,250 |
| 1990-06-21 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 5,250 |
| 1990-06-14 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 5,250 |
| 1990-06-12 | 1,050 | 1,050 | 1,050 | 1,050 | 9,000 | 5,250 |
| 1990-06-11 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 5,250 |
| 1990-06-07 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 5,250 |
| 1990-06-05 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 5,250 |
| 1990-06-04 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 5,400 |
| 1990-05-30 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 5,250 |
| 1990-05-22 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 5,250 |
| 1990-05-18 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 5,300 |
| 1990-05-09 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 5,250 |
| 1990-05-08 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 5,250 |
| 1990-05-07 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 5,250 |
| 1990-04-27 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 | 5,250 |
| 1990-04-25 | 1,040 | 1,040 | 1,040 | 1,040 | 6,000 | 5,200 |
| 1990-04-24 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 5,200 |
| 1990-04-23 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 5,100 |
| 1990-04-20 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1990-04-19 | 970 | 970 | 970 | 970 | 7,000 | 4,850 |
| 1990-04-18 | 950 | 950 | 950 | 950 | 1,000 | 4,750 |
| 1990-04-16 | 920 | 935 | 920 | 930 | 12,000 | 4,650 |
| 1990-04-13 | 925 | 925 | 925 | 925 | 1,000 | 4,625 |
| 1990-04-06 | 930 | 930 | 930 | 930 | 1,000 | 4,650 |
| 1990-04-04 | 970 | 970 | 970 | 970 | 2,000 | 4,850 |
| 1990-04-03 | 970 | 970 | 970 | 970 | 1,000 | 4,850 |
| 1990-04-02 | 970 | 970 | 970 | 970 | 1,000 | 4,850 |
| 1990-03-26 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1990-03-16 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 5,000 |
| 1990-03-13 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 5,050 |
| 1990-03-12 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 5,050 |
| 1990-03-09 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 5,050 |
| 1990-03-06 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 5,050 |
| 1990-03-01 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 5,750 |
| 1990-02-28 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 5,750 |
| 1990-02-19 | 1,270 | 1,270 | 1,270 | 1,270 | 10,000 | 6,350 |
| 1990-02-14 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 6,350 |
| 1990-02-13 | 1,290 | 1,290 | 1,290 | 1,290 | 5,000 | 6,450 |
| 1990-02-07 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 6,500 |
| 1990-02-05 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 6,500 |
| 1990-02-02 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 6,550 |
| 1990-01-31 | 1,310 | 1,310 | 1,310 | 1,310 | 5,000 | 6,550 |
| 1990-01-26 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 6,550 |
| 1990-01-25 | 1,348 | 1,398 | 1,348 | 1,398 | 11,013 | 6,126.21 |
| 1990-01-24 | 1,348 | 1,348 | 1,348 | 1,348 | 2,002 | 5,907.10 |
| 1990-01-23 | 1,348 | 1,348 | 1,348 | 1,348 | 12,014 | 5,907.10 |
| 1990-01-19 | 1,348 | 1,348 | 1,348 | 1,348 | 1,001 | 5,907.10 |
| 1990-01-18 | 1,348 | 1,348 | 1,348 | 1,348 | 2,002 | 5,907.10 |
| 1990-01-17 | 1,229 | 1,229 | 1,229 | 1,229 | 1,001 | 5,385.63 |
| 1990-01-16 | 1,229 | 1,229 | 1,229 | 1,229 | 3,003 | 5,385.63 |
| 1990-01-12 | 1,348 | 1,348 | 1,348 | 1,348 | 1,001 | 5,907.10 |
| 1990-01-10 | 1,348 | 1,348 | 1,348 | 1,348 | 1,001 | 5,907.10 |
| 1990-01-08 | 1,368 | 1,368 | 1,368 | 1,368 | 1,001 | 5,994.74 |
| 1990-01-05 | 1,368 | 1,398 | 1,368 | 1,368 | 5,006 | 5,994.74 |
| 1990-01-04 | 1,299 | 1,338 | 1,299 | 1,338 | 6,007 | 5,863.28 |
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
