9083 神姫バス(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-25 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 2001-12-21 | 560 | 560 | 559 | 559 | 39,000 | 2,795 |
| 2001-12-20 | 550 | 550 | 550 | 550 | 2,000 | 2,750 |
| 2001-12-17 | 530 | 550 | 530 | 550 | 8,000 | 2,750 |
| 2001-12-10 | 525 | 525 | 525 | 525 | 1,000 | 2,625 |
| 2001-12-06 | 525 | 525 | 525 | 525 | 4,000 | 2,625 |
| 2001-12-05 | 525 | 525 | 525 | 525 | 11,000 | 2,625 |
| 2001-12-04 | 530 | 530 | 530 | 530 | 3,000 | 2,650 |
| 2001-12-03 | 529 | 529 | 529 | 529 | 13,000 | 2,645 |
| 2001-11-30 | 514 | 529 | 514 | 529 | 2,000 | 2,645 |
| 2001-11-28 | 529 | 529 | 529 | 529 | 10,000 | 2,645 |
| 2001-11-26 | 529 | 529 | 529 | 529 | 3,000 | 2,645 |
| 2001-11-22 | 528 | 528 | 528 | 528 | 1,000 | 2,640 |
| 2001-11-20 | 525 | 525 | 525 | 525 | 4,000 | 2,625 |
| 2001-11-16 | 529 | 529 | 529 | 529 | 1,000 | 2,645 |
| 2001-11-15 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 2001-11-14 | 508 | 508 | 508 | 508 | 1,000 | 2,540 |
| 2001-11-12 | 528 | 528 | 528 | 528 | 1,000 | 2,640 |
| 2001-11-01 | 528 | 528 | 528 | 528 | 1,000 | 2,640 |
| 2001-10-31 | 528 | 528 | 528 | 528 | 1,000 | 2,640 |
| 2001-10-30 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2001-10-29 | 486 | 486 | 486 | 486 | 1,000 | 2,430 |
| 2001-10-25 | 519 | 520 | 519 | 520 | 2,000 | 2,600 |
| 2001-10-24 | 519 | 519 | 519 | 519 | 1,000 | 2,595 |
| 2001-10-22 | 500 | 500 | 500 | 500 | 4,000 | 2,500 |
| 2001-10-17 | 515 | 515 | 500 | 500 | 10,000 | 2,500 |
| 2001-10-16 | 515 | 515 | 515 | 515 | 1,000 | 2,575 |
| 2001-10-15 | 516 | 516 | 516 | 516 | 1,000 | 2,580 |
| 2001-10-09 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 2001-10-03 | 530 | 530 | 530 | 530 | 11,000 | 2,650 |
| 2001-10-02 | 529 | 529 | 529 | 529 | 1,000 | 2,645 |
| 2001-10-01 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 2001-09-28 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 2001-09-25 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 2001-09-21 | 510 | 530 | 510 | 530 | 7,000 | 2,650 |
| 2001-09-20 | 530 | 530 | 530 | 530 | 7,000 | 2,650 |
| 2001-09-19 | 529 | 529 | 529 | 529 | 1,000 | 2,645 |
| 2001-09-18 | 520 | 530 | 520 | 530 | 4,000 | 2,650 |
| 2001-09-17 | 516 | 516 | 516 | 516 | 1,000 | 2,580 |
| 2001-09-13 | 515 | 515 | 515 | 515 | 3,000 | 2,575 |
| 2001-09-12 | 515 | 515 | 515 | 515 | 7,000 | 2,575 |
| 2001-09-11 | 529 | 529 | 520 | 520 | 3,000 | 2,600 |
| 2001-09-07 | 530 | 530 | 530 | 530 | 11,000 | 2,650 |
| 2001-09-05 | 530 | 530 | 530 | 530 | 3,000 | 2,650 |
| 2001-09-04 | 515 | 520 | 515 | 520 | 9,000 | 2,600 |
| 2001-08-31 | 510 | 510 | 510 | 510 | 2,000 | 2,550 |
| 2001-08-27 | 530 | 530 | 530 | 530 | 2,000 | 2,650 |
| 2001-08-22 | 502 | 502 | 502 | 502 | 1,000 | 2,510 |
| 2001-08-20 | 514 | 516 | 514 | 516 | 3,000 | 2,580 |
| 2001-08-17 | 514 | 514 | 514 | 514 | 1,000 | 2,570 |
| 2001-08-15 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2001-08-10 | 492 | 492 | 492 | 492 | 1,000 | 2,460 |
| 2001-08-08 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 2001-08-07 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 2001-08-06 | 525 | 525 | 525 | 525 | 1,000 | 2,625 |
| 2001-08-02 | 500 | 500 | 500 | 500 | 6,000 | 2,500 |
| 2001-08-01 | 506 | 506 | 500 | 500 | 6,000 | 2,500 |
| 2001-07-30 | 505 | 505 | 505 | 505 | 1,000 | 2,525 |
| 2001-07-26 | 505 | 505 | 505 | 505 | 2,000 | 2,525 |
| 2001-07-23 | 520 | 530 | 520 | 530 | 9,000 | 2,650 |
| 2001-07-19 | 520 | 520 | 520 | 520 | 9,000 | 2,600 |
| 2001-07-17 | 520 | 530 | 520 | 530 | 13,000 | 2,650 |
| 2001-07-16 | 511 | 511 | 511 | 511 | 11,000 | 2,555 |
| 2001-07-13 | 510 | 510 | 510 | 510 | 4,000 | 2,550 |
| 2001-07-12 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 2001-07-10 | 515 | 520 | 515 | 520 | 4,000 | 2,600 |
| 2001-07-03 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 2001-06-29 | 520 | 520 | 500 | 500 | 4,000 | 2,500 |
| 2001-06-25 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 2001-06-20 | 519 | 530 | 519 | 530 | 5,000 | 2,650 |
| 2001-06-18 | 515 | 520 | 515 | 520 | 12,000 | 2,600 |
| 2001-06-13 | 480 | 480 | 480 | 480 | 11,000 | 2,400 |
| 2001-06-12 | 492 | 492 | 480 | 480 | 12,000 | 2,400 |
| 2001-06-06 | 510 | 510 | 510 | 510 | 2,000 | 2,550 |
| 2001-06-05 | 505 | 505 | 490 | 490 | 12,000 | 2,450 |
| 2001-05-31 | 482 | 482 | 482 | 482 | 1,000 | 2,410 |
| 2001-05-30 | 480 | 480 | 480 | 480 | 11,000 | 2,400 |
| 2001-05-25 | 505 | 505 | 505 | 505 | 2,000 | 2,525 |
| 2001-05-21 | 509 | 510 | 509 | 510 | 4,000 | 2,550 |
| 2001-05-18 | 515 | 515 | 515 | 515 | 5,000 | 2,575 |
| 2001-05-15 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 2001-05-14 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2001-05-10 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 2001-05-08 | 519 | 519 | 500 | 500 | 12,000 | 2,500 |
| 2001-05-07 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2001-05-02 | 500 | 500 | 500 | 500 | 11,000 | 2,500 |
| 2001-04-25 | 520 | 530 | 520 | 530 | 2,000 | 2,650 |
| 2001-04-24 | 510 | 519 | 510 | 519 | 11,000 | 2,595 |
| 2001-04-20 | 510 | 510 | 510 | 510 | 3,000 | 2,550 |
| 2001-04-11 | 500 | 530 | 500 | 530 | 11,000 | 2,650 |
| 2001-04-06 | 500 | 500 | 500 | 500 | 10,000 | 2,500 |
| 2001-04-05 | 499 | 500 | 499 | 500 | 11,000 | 2,500 |
| 2001-04-04 | 499 | 499 | 499 | 499 | 11,000 | 2,495 |
| 2001-04-03 | 495 | 495 | 495 | 495 | 1,000 | 2,475 |
| 2001-03-23 | 500 | 530 | 500 | 530 | 11,000 | 2,650 |
| 2001-03-21 | 500 | 500 | 500 | 500 | 5,000 | 2,500 |
| 2001-03-19 | 500 | 500 | 500 | 500 | 11,000 | 2,500 |
| 2001-03-15 | 500 | 500 | 500 | 500 | 11,000 | 2,500 |
| 2001-03-13 | 500 | 500 | 500 | 500 | 11,000 | 2,500 |
| 2001-03-07 | 499 | 499 | 499 | 499 | 1,000 | 2,495 |
| 2001-03-05 | 482 | 490 | 482 | 490 | 90,000 | 2,450 |
| 2001-02-28 | 485 | 485 | 480 | 480 | 2,000 | 2,400 |
| 2001-02-27 | 485 | 485 | 485 | 485 | 6,000 | 2,425 |
| 2001-02-26 | 485 | 485 | 485 | 485 | 12,000 | 2,425 |
| 2001-02-20 | 479 | 485 | 479 | 485 | 4,000 | 2,425 |
| 2001-02-01 | 479 | 479 | 479 | 479 | 11,000 | 2,395 |
| 2001-01-31 | 480 | 480 | 480 | 480 | 11,000 | 2,400 |
| 2001-01-25 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 2001-01-22 | 465 | 485 | 465 | 485 | 18,000 | 2,425 |
| 2001-01-19 | 470 | 470 | 470 | 470 | 10,000 | 2,350 |
| 2001-01-18 | 467 | 480 | 467 | 480 | 13,000 | 2,400 |
| 2001-01-12 | 470 | 470 | 470 | 470 | 3,000 | 2,350 |
| 2001-01-09 | 470 | 470 | 470 | 470 | 11,000 | 2,350 |
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
