9083 神姫バス(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-29 | 550 | 550 | 550 | 550 | 3,000 | 2,750 |
| 2004-12-27 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 2004-12-24 | 550 | 550 | 550 | 550 | 5,000 | 2,750 |
| 2004-12-22 | 551 | 551 | 550 | 550 | 9,000 | 2,750 |
| 2004-12-21 | 550 | 550 | 550 | 550 | 5,000 | 2,750 |
| 2004-12-20 | 550 | 550 | 550 | 550 | 10,000 | 2,750 |
| 2004-12-17 | 550 | 550 | 550 | 550 | 12,000 | 2,750 |
| 2004-12-16 | 550 | 550 | 550 | 550 | 7,000 | 2,750 |
| 2004-12-15 | 538 | 540 | 538 | 540 | 10,000 | 2,700 |
| 2004-12-10 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 2004-12-09 | 569 | 570 | 569 | 570 | 11,000 | 2,850 |
| 2004-12-03 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 2004-12-01 | 570 | 570 | 570 | 570 | 3,000 | 2,850 |
| 2004-11-26 | 572 | 572 | 570 | 570 | 4,000 | 2,850 |
| 2004-11-25 | 571 | 571 | 571 | 571 | 1,000 | 2,855 |
| 2004-11-24 | 570 | 570 | 570 | 570 | 11,000 | 2,850 |
| 2004-11-22 | 574 | 574 | 572 | 572 | 5,000 | 2,860 |
| 2004-11-16 | 572 | 572 | 570 | 570 | 3,000 | 2,850 |
| 2004-11-15 | 578 | 578 | 578 | 578 | 2,000 | 2,890 |
| 2004-11-10 | 580 | 580 | 580 | 580 | 12,000 | 2,900 |
| 2004-11-08 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 2004-11-05 | 560 | 565 | 555 | 565 | 3,000 | 2,825 |
| 2004-11-01 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 2004-10-29 | 566 | 566 | 566 | 566 | 1,000 | 2,830 |
| 2004-10-27 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 2004-10-25 | 575 | 575 | 570 | 570 | 2,000 | 2,850 |
| 2004-10-22 | 570 | 570 | 570 | 570 | 12,000 | 2,850 |
| 2004-10-21 | 572 | 573 | 570 | 570 | 4,000 | 2,850 |
| 2004-10-20 | 590 | 590 | 555 | 555 | 16,000 | 2,775 |
| 2004-10-19 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 2004-10-18 | 591 | 591 | 591 | 591 | 2,000 | 2,955 |
| 2004-10-15 | 590 | 591 | 590 | 591 | 4,000 | 2,955 |
| 2004-10-14 | 591 | 591 | 591 | 591 | 2,000 | 2,955 |
| 2004-10-13 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 2004-10-12 | 591 | 591 | 590 | 590 | 3,000 | 2,950 |
| 2004-10-07 | 590 | 590 | 590 | 590 | 5,000 | 2,950 |
| 2004-10-06 | 591 | 591 | 591 | 591 | 1,000 | 2,955 |
| 2004-10-05 | 595 | 595 | 595 | 595 | 3,000 | 2,975 |
| 2004-10-04 | 586 | 587 | 586 | 587 | 3,000 | 2,935 |
| 2004-10-01 | 580 | 581 | 580 | 581 | 11,000 | 2,905 |
| 2004-09-30 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 2004-09-27 | 615 | 615 | 615 | 615 | 1,000 | 3,075 |
| 2004-09-21 | 610 | 610 | 610 | 610 | 7,000 | 3,050 |
| 2004-09-16 | 609 | 610 | 609 | 610 | 4,000 | 3,050 |
| 2004-09-15 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2004-09-09 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2004-09-08 | 597 | 597 | 597 | 597 | 1,000 | 2,985 |
| 2004-09-07 | 619 | 620 | 590 | 590 | 6,000 | 2,950 |
| 2004-09-06 | 600 | 620 | 600 | 620 | 2,000 | 3,100 |
| 2004-09-03 | 575 | 585 | 575 | 585 | 13,000 | 2,925 |
| 2004-09-02 | 635 | 635 | 635 | 635 | 2,000 | 3,175 |
| 2004-08-26 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 2004-08-23 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2004-08-20 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 2004-08-18 | 600 | 600 | 600 | 600 | 11,000 | 3,000 |
| 2004-08-16 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2004-08-11 | 603 | 603 | 603 | 603 | 1,000 | 3,015 |
| 2004-08-09 | 603 | 603 | 603 | 603 | 1,000 | 3,015 |
| 2004-08-05 | 602 | 602 | 602 | 602 | 1,000 | 3,010 |
| 2004-08-03 | 600 | 600 | 600 | 600 | 10,000 | 3,000 |
| 2004-08-02 | 601 | 601 | 601 | 601 | 1,000 | 3,005 |
| 2004-07-30 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2004-07-28 | 635 | 635 | 635 | 635 | 1,000 | 3,175 |
| 2004-07-23 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 2004-07-21 | 621 | 621 | 620 | 620 | 12,000 | 3,100 |
| 2004-07-16 | 608 | 608 | 608 | 608 | 9,000 | 3,040 |
| 2004-07-12 | 603 | 603 | 603 | 603 | 1,000 | 3,015 |
| 2004-07-08 | 601 | 601 | 601 | 601 | 1,000 | 3,005 |
| 2004-07-05 | 600 | 610 | 600 | 600 | 4,000 | 3,000 |
| 2004-07-01 | 610 | 610 | 610 | 610 | 3,000 | 3,050 |
| 2004-06-25 | 607 | 607 | 601 | 607 | 3,000 | 3,035 |
| 2004-06-23 | 602 | 602 | 602 | 602 | 1,000 | 3,010 |
| 2004-06-22 | 601 | 601 | 601 | 601 | 2,000 | 3,005 |
| 2004-06-21 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 2004-06-14 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 2004-06-09 | 620 | 620 | 611 | 611 | 3,000 | 3,055 |
| 2004-06-08 | 620 | 620 | 620 | 620 | 3,000 | 3,100 |
| 2004-06-02 | 620 | 620 | 620 | 620 | 3,000 | 3,100 |
| 2004-06-01 | 620 | 620 | 620 | 620 | 4,000 | 3,100 |
| 2004-05-25 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 2004-05-24 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 2004-05-21 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 2004-05-20 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
| 2004-05-17 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 2004-05-13 | 595 | 595 | 595 | 595 | 2,000 | 2,975 |
| 2004-04-27 | 625 | 625 | 625 | 625 | 4,000 | 3,125 |
| 2004-04-26 | 625 | 625 | 621 | 621 | 2,000 | 3,105 |
| 2004-04-22 | 615 | 615 | 615 | 615 | 8,000 | 3,075 |
| 2004-04-20 | 602 | 602 | 585 | 585 | 14,000 | 2,925 |
| 2004-04-19 | 595 | 595 | 595 | 595 | 1,000 | 2,975 |
| 2004-04-15 | 585 | 585 | 585 | 585 | 1,000 | 2,925 |
| 2004-04-09 | 595 | 595 | 595 | 595 | 1,000 | 2,975 |
| 2004-04-05 | 585 | 585 | 585 | 585 | 1,000 | 2,925 |
| 2004-04-01 | 587 | 587 | 587 | 587 | 1,000 | 2,935 |
| 2004-03-29 | 600 | 600 | 600 | 600 | 6,000 | 3,000 |
| 2004-03-25 | 610 | 610 | 570 | 570 | 16,000 | 2,850 |
| 2004-03-23 | 615 | 615 | 615 | 615 | 1,000 | 3,075 |
| 2004-03-22 | 610 | 610 | 610 | 610 | 11,000 | 3,050 |
| 2004-03-17 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2004-03-15 | 600 | 620 | 600 | 620 | 3,000 | 3,100 |
| 2004-03-12 | 600 | 600 | 600 | 600 | 6,000 | 3,000 |
| 2004-03-10 | 600 | 610 | 600 | 610 | 12,000 | 3,050 |
| 2004-03-09 | 605 | 605 | 605 | 605 | 1,000 | 3,025 |
| 2004-03-05 | 610 | 610 | 610 | 610 | 2,000 | 3,050 |
| 2004-03-02 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 2004-03-01 | 620 | 620 | 620 | 620 | 5,000 | 3,100 |
| 2004-02-24 | 620 | 620 | 620 | 620 | 8,000 | 3,100 |
| 2004-02-20 | 620 | 620 | 620 | 620 | 5,000 | 3,100 |
| 2004-02-18 | 620 | 620 | 620 | 620 | 7,000 | 3,100 |
| 2004-02-13 | 615 | 615 | 615 | 615 | 6,000 | 3,075 |
| 2004-02-12 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2004-02-05 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2004-02-03 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2004-01-29 | 600 | 600 | 600 | 600 | 5,000 | 3,000 |
| 2004-01-27 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 2004-01-26 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 2004-01-23 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 2004-01-22 | 581 | 581 | 581 | 581 | 1,000 | 2,905 |
| 2004-01-20 | 590 | 590 | 590 | 590 | 2,000 | 2,950 |
| 2004-01-19 | 582 | 583 | 580 | 580 | 12,000 | 2,900 |
| 2004-01-16 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 2004-01-13 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 2004-01-09 | 620 | 620 | 620 | 620 | 3,000 | 3,100 |
| 2004-01-08 | 570 | 590 | 570 | 590 | 4,000 | 2,950 |
| 2004-01-07 | 570 | 570 | 570 | 570 | 2,000 | 2,850 |
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
