9083 神姫バス(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-28 | 690 | 690 | 690 | 690 | 3,000 | 3,450 |
| 1995-12-20 | 680 | 680 | 680 | 680 | 4,000 | 3,400 |
| 1995-12-15 | 676 | 676 | 676 | 676 | 12,000 | 3,380 |
| 1995-12-11 | 675 | 675 | 675 | 675 | 2,000 | 3,375 |
| 1995-12-07 | 675 | 675 | 675 | 675 | 15,000 | 3,375 |
| 1995-11-27 | 676 | 676 | 676 | 676 | 5,000 | 3,380 |
| 1995-11-20 | 671 | 671 | 671 | 671 | 1,000 | 3,355 |
| 1995-11-13 | 675 | 675 | 670 | 670 | 9,000 | 3,350 |
| 1995-11-09 | 675 | 675 | 675 | 675 | 2,000 | 3,375 |
| 1995-10-30 | 675 | 675 | 670 | 670 | 3,000 | 3,350 |
| 1995-10-27 | 670 | 670 | 670 | 670 | 5,000 | 3,350 |
| 1995-10-26 | 680 | 680 | 680 | 680 | 2,000 | 3,400 |
| 1995-10-25 | 698 | 698 | 690 | 690 | 7,000 | 3,450 |
| 1995-10-23 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 1995-10-20 | 700 | 710 | 700 | 710 | 5,000 | 3,550 |
| 1995-10-12 | 700 | 700 | 700 | 700 | 7,000 | 3,500 |
| 1995-10-11 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
| 1995-09-20 | 720 | 720 | 720 | 720 | 6,000 | 3,600 |
| 1995-09-18 | 720 | 720 | 720 | 720 | 8,000 | 3,600 |
| 1995-08-24 | 710 | 710 | 710 | 710 | 1,000 | 3,550 |
| 1995-08-23 | 710 | 710 | 710 | 710 | 2,000 | 3,550 |
| 1995-08-22 | 720 | 720 | 720 | 720 | 6,000 | 3,600 |
| 1995-08-21 | 720 | 720 | 720 | 720 | 6,000 | 3,600 |
| 1995-08-08 | 720 | 720 | 720 | 720 | 3,000 | 3,600 |
| 1995-08-04 | 720 | 720 | 720 | 720 | 11,000 | 3,600 |
| 1995-07-26 | 720 | 720 | 720 | 720 | 1,000 | 3,600 |
| 1995-07-20 | 730 | 730 | 730 | 730 | 5,000 | 3,650 |
| 1995-07-19 | 730 | 730 | 730 | 730 | 2,000 | 3,650 |
| 1995-07-18 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 1995-07-17 | 750 | 750 | 735 | 735 | 22,000 | 3,675 |
| 1995-07-06 | 750 | 750 | 750 | 750 | 5,000 | 3,750 |
| 1995-06-28 | 740 | 750 | 740 | 750 | 11,000 | 3,750 |
| 1995-06-22 | 749 | 750 | 749 | 750 | 11,000 | 3,750 |
| 1995-06-20 | 748 | 749 | 748 | 749 | 5,000 | 3,745 |
| 1995-06-13 | 749 | 749 | 749 | 749 | 1,000 | 3,745 |
| 1995-06-12 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 1995-06-09 | 735 | 735 | 735 | 735 | 2,000 | 3,675 |
| 1995-06-08 | 735 | 735 | 735 | 735 | 2,000 | 3,675 |
| 1995-06-05 | 735 | 735 | 735 | 735 | 11,000 | 3,675 |
| 1995-06-02 | 735 | 735 | 735 | 735 | 3,000 | 3,675 |
| 1995-05-31 | 735 | 735 | 735 | 735 | 1,000 | 3,675 |
| 1995-05-30 | 735 | 735 | 735 | 735 | 1,000 | 3,675 |
| 1995-05-26 | 735 | 735 | 735 | 735 | 8,000 | 3,675 |
| 1995-05-25 | 735 | 735 | 735 | 735 | 2,000 | 3,675 |
| 1995-05-24 | 735 | 735 | 735 | 735 | 4,000 | 3,675 |
| 1995-05-23 | 735 | 735 | 735 | 735 | 1,000 | 3,675 |
| 1995-04-26 | 750 | 750 | 750 | 750 | 11,000 | 3,750 |
| 1995-04-21 | 701 | 701 | 701 | 701 | 4,000 | 3,505 |
| 1995-04-19 | 700 | 700 | 700 | 700 | 11,000 | 3,500 |
| 1995-04-05 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 1995-04-04 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 1995-03-28 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 1995-03-27 | 695 | 695 | 695 | 695 | 7,000 | 3,475 |
| 1995-03-17 | 692 | 692 | 680 | 680 | 10,000 | 3,400 |
| 1995-03-15 | 687 | 687 | 687 | 687 | 70,000 | 3,435 |
| 1995-03-14 | 687 | 687 | 687 | 687 | 70,000 | 3,435 |
| 1995-03-13 | 686 | 686 | 686 | 686 | 10,000 | 3,430 |
| 1995-03-06 | 681 | 681 | 681 | 681 | 2,000 | 3,405 |
| 1995-02-27 | 680 | 680 | 680 | 680 | 3,000 | 3,400 |
| 1995-02-24 | 680 | 680 | 680 | 680 | 4,000 | 3,400 |
| 1995-02-23 | 680 | 680 | 680 | 680 | 3,000 | 3,400 |
| 1995-02-14 | 680 | 680 | 680 | 680 | 3,000 | 3,400 |
| 1995-02-13 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 1995-02-02 | 680 | 680 | 680 | 680 | 10,000 | 3,400 |
| 1995-01-25 | 670 | 670 | 670 | 670 | 3,000 | 3,350 |
| 1995-01-24 | 675 | 675 | 665 | 670 | 12,000 | 3,350 |
| 1995-01-20 | 630 | 630 | 630 | 630 | 4,000 | 3,150 |
| 1995-01-19 | 630 | 630 | 630 | 630 | 10,000 | 3,150 |
| 1995-01-05 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
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
