9083 神姫バス(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-25 | 479 | 479 | 479 | 479 | 1,000 | 2,395 |
| 2000-12-22 | 467 | 467 | 467 | 467 | 1,000 | 2,335 |
| 2000-12-20 | 479 | 490 | 479 | 485 | 10,000 | 2,425 |
| 2000-12-19 | 478 | 478 | 478 | 478 | 1,000 | 2,390 |
| 2000-12-15 | 468 | 479 | 468 | 479 | 16,000 | 2,395 |
| 2000-12-07 | 466 | 466 | 466 | 466 | 1,000 | 2,330 |
| 2000-12-05 | 470 | 470 | 470 | 470 | 6,000 | 2,350 |
| 2000-11-30 | 479 | 479 | 479 | 479 | 1,000 | 2,395 |
| 2000-11-28 | 474 | 474 | 474 | 474 | 3,000 | 2,370 |
| 2000-11-27 | 474 | 474 | 474 | 474 | 1,000 | 2,370 |
| 2000-11-22 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 2000-11-20 | 465 | 470 | 465 | 470 | 5,000 | 2,350 |
| 2000-11-15 | 465 | 465 | 465 | 465 | 3,000 | 2,325 |
| 2000-11-10 | 470 | 470 | 465 | 465 | 14,000 | 2,325 |
| 2000-11-08 | 470 | 470 | 470 | 470 | 5,000 | 2,350 |
| 2000-11-06 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 2000-11-01 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 2000-10-27 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 2000-10-25 | 475 | 475 | 475 | 475 | 1,000 | 2,375 |
| 2000-10-23 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 2000-10-20 | 471 | 475 | 471 | 475 | 6,000 | 2,375 |
| 2000-10-17 | 471 | 471 | 471 | 471 | 1,000 | 2,355 |
| 2000-10-13 | 488 | 488 | 488 | 488 | 1,000 | 2,440 |
| 2000-10-10 | 471 | 471 | 470 | 470 | 2,000 | 2,350 |
| 2000-10-05 | 470 | 470 | 470 | 470 | 2,000 | 2,350 |
| 2000-09-25 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 2000-09-22 | 470 | 480 | 470 | 480 | 6,000 | 2,400 |
| 2000-09-21 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 2000-09-20 | 489 | 490 | 489 | 490 | 5,000 | 2,450 |
| 2000-09-14 | 480 | 480 | 480 | 480 | 5,000 | 2,400 |
| 2000-09-11 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 2000-09-05 | 500 | 500 | 500 | 500 | 10,000 | 2,500 |
| 2000-09-01 | 500 | 500 | 500 | 500 | 20,000 | 2,500 |
| 2000-08-29 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 2000-08-25 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2000-08-24 | 466 | 466 | 465 | 465 | 2,000 | 2,325 |
| 2000-08-22 | 461 | 461 | 461 | 461 | 2,000 | 2,305 |
| 2000-08-21 | 500 | 500 | 500 | 500 | 4,000 | 2,500 |
| 2000-08-17 | 495 | 500 | 495 | 500 | 10,000 | 2,500 |
| 2000-08-15 | 496 | 496 | 496 | 496 | 1,000 | 2,480 |
| 2000-08-09 | 461 | 461 | 461 | 461 | 1,000 | 2,305 |
| 2000-08-08 | 461 | 461 | 461 | 461 | 21,000 | 2,305 |
| 2000-08-07 | 461 | 461 | 461 | 461 | 11,000 | 2,305 |
| 2000-08-04 | 461 | 461 | 461 | 461 | 11,000 | 2,305 |
| 2000-08-03 | 461 | 461 | 461 | 461 | 2,000 | 2,305 |
| 2000-08-02 | 461 | 461 | 461 | 461 | 1,000 | 2,305 |
| 2000-07-28 | 461 | 461 | 461 | 461 | 1,000 | 2,305 |
| 2000-07-26 | 460 | 461 | 460 | 461 | 54,000 | 2,305 |
| 2000-07-25 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 2000-07-21 | 500 | 500 | 500 | 500 | 5,000 | 2,500 |
| 2000-07-17 | 488 | 500 | 488 | 500 | 17,000 | 2,500 |
| 2000-07-10 | 480 | 480 | 480 | 480 | 3,000 | 2,400 |
| 2000-07-06 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 2000-07-05 | 461 | 461 | 461 | 461 | 1,000 | 2,305 |
| 2000-06-30 | 452 | 452 | 450 | 450 | 8,000 | 2,250 |
| 2000-06-29 | 450 | 451 | 450 | 451 | 2,000 | 2,255 |
| 2000-06-28 | 465 | 465 | 465 | 465 | 1,000 | 2,325 |
| 2000-06-26 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2000-06-23 | 500 | 500 | 500 | 500 | 4,000 | 2,500 |
| 2000-06-22 | 502 | 502 | 502 | 502 | 1,000 | 2,510 |
| 2000-06-21 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2000-06-20 | 500 | 500 | 500 | 500 | 10,000 | 2,500 |
| 2000-06-19 | 499 | 499 | 499 | 499 | 1,000 | 2,495 |
| 2000-06-13 | 500 | 500 | 500 | 500 | 3,000 | 2,500 |
| 2000-06-12 | 500 | 500 | 500 | 500 | 3,000 | 2,500 |
| 2000-05-30 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 2000-05-25 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 2000-05-24 | 519 | 519 | 519 | 519 | 1,000 | 2,595 |
| 2000-05-22 | 490 | 520 | 490 | 520 | 5,000 | 2,600 |
| 2000-05-08 | 500 | 500 | 500 | 500 | 3,000 | 2,500 |
| 2000-04-25 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 2000-04-24 | 520 | 520 | 520 | 520 | 3,000 | 2,600 |
| 2000-04-20 | 530 | 530 | 530 | 530 | 5,000 | 2,650 |
| 2000-03-28 | 530 | 530 | 520 | 520 | 16,000 | 2,600 |
| 2000-03-24 | 520 | 530 | 520 | 530 | 11,000 | 2,650 |
| 2000-03-23 | 520 | 520 | 520 | 520 | 11,000 | 2,600 |
| 2000-03-21 | 550 | 550 | 550 | 550 | 4,000 | 2,750 |
| 2000-03-17 | 520 | 520 | 520 | 520 | 2,000 | 2,600 |
| 2000-03-16 | 520 | 520 | 520 | 520 | 10,000 | 2,600 |
| 2000-03-15 | 520 | 520 | 520 | 520 | 14,000 | 2,600 |
| 2000-03-07 | 515 | 515 | 515 | 515 | 6,000 | 2,575 |
| 2000-03-06 | 515 | 515 | 515 | 515 | 2,000 | 2,575 |
| 2000-03-03 | 500 | 515 | 500 | 515 | 2,000 | 2,575 |
| 2000-03-02 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 2000-02-29 | 490 | 550 | 490 | 550 | 13,000 | 2,750 |
| 2000-02-25 | 530 | 530 | 520 | 520 | 7,000 | 2,600 |
| 2000-02-23 | 530 | 530 | 520 | 520 | 9,000 | 2,600 |
| 2000-02-21 | 530 | 530 | 530 | 530 | 5,000 | 2,650 |
| 2000-02-17 | 540 | 540 | 540 | 540 | 2,000 | 2,700 |
| 2000-02-16 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2000-02-14 | 540 | 540 | 540 | 540 | 4,000 | 2,700 |
| 2000-02-09 | 540 | 540 | 540 | 540 | 7,000 | 2,700 |
| 2000-02-08 | 540 | 540 | 540 | 540 | 9,000 | 2,700 |
| 2000-02-07 | 550 | 550 | 550 | 550 | 8,000 | 2,750 |
| 2000-02-02 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 2000-02-01 | 550 | 550 | 550 | 550 | 2,000 | 2,750 |
| 2000-01-31 | 545 | 550 | 540 | 540 | 6,000 | 2,700 |
| 2000-01-28 | 550 | 550 | 550 | 550 | 2,000 | 2,750 |
| 2000-01-27 | 551 | 551 | 551 | 551 | 2,000 | 2,755 |
| 2000-01-25 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 2000-01-24 | 545 | 545 | 545 | 545 | 5,000 | 2,725 |
| 2000-01-21 | 545 | 550 | 545 | 550 | 4,000 | 2,750 |
| 2000-01-20 | 549 | 549 | 545 | 545 | 6,000 | 2,725 |
| 2000-01-19 | 549 | 549 | 549 | 549 | 5,000 | 2,745 |
| 2000-01-18 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2000-01-17 | 540 | 540 | 540 | 540 | 2,000 | 2,700 |
| 2000-01-13 | 549 | 549 | 549 | 549 | 1,000 | 2,745 |
| 2000-01-07 | 549 | 549 | 549 | 549 | 1,000 | 2,745 |
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
