9083 神姫バス(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-28 | 655 | 655 | 655 | 655 | 2,000 | 3,275 |
| 2006-12-25 | 650 | 650 | 630 | 630 | 12,000 | 3,150 |
| 2006-12-22 | 650 | 650 | 650 | 650 | 11,000 | 3,250 |
| 2006-12-20 | 654 | 654 | 654 | 654 | 2,000 | 3,270 |
| 2006-12-19 | 639 | 649 | 639 | 649 | 3,000 | 3,245 |
| 2006-12-18 | 630 | 639 | 630 | 639 | 2,000 | 3,195 |
| 2006-12-15 | 675 | 675 | 670 | 670 | 11,000 | 3,350 |
| 2006-12-14 | 670 | 670 | 670 | 670 | 6,000 | 3,350 |
| 2006-12-11 | 649 | 649 | 649 | 649 | 1,000 | 3,245 |
| 2006-12-08 | 645 | 645 | 645 | 645 | 1,000 | 3,225 |
| 2006-11-27 | 648 | 648 | 648 | 648 | 1,000 | 3,240 |
| 2006-11-22 | 647 | 647 | 647 | 647 | 1,000 | 3,235 |
| 2006-11-20 | 642 | 642 | 642 | 642 | 1,000 | 3,210 |
| 2006-11-16 | 637 | 637 | 637 | 637 | 1,000 | 3,185 |
| 2006-11-15 | 637 | 637 | 637 | 637 | 4,000 | 3,185 |
| 2006-11-14 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 2006-11-10 | 646 | 646 | 646 | 646 | 1,000 | 3,230 |
| 2006-11-09 | 646 | 646 | 646 | 646 | 1,000 | 3,230 |
| 2006-11-08 | 637 | 637 | 637 | 637 | 10,000 | 3,185 |
| 2006-11-01 | 635 | 635 | 635 | 635 | 9,000 | 3,175 |
| 2006-10-31 | 635 | 635 | 635 | 635 | 4,000 | 3,175 |
| 2006-10-27 | 636 | 636 | 636 | 636 | 1,000 | 3,180 |
| 2006-10-26 | 635 | 635 | 635 | 635 | 4,000 | 3,175 |
| 2006-10-25 | 640 | 640 | 640 | 640 | 11,000 | 3,200 |
| 2006-10-24 | 635 | 635 | 635 | 635 | 3,000 | 3,175 |
| 2006-10-23 | 640 | 640 | 640 | 640 | 3,000 | 3,200 |
| 2006-10-20 | 648 | 648 | 640 | 640 | 3,000 | 3,200 |
| 2006-10-19 | 645 | 645 | 645 | 645 | 7,000 | 3,225 |
| 2006-10-17 | 635 | 635 | 635 | 635 | 1,000 | 3,175 |
| 2006-10-11 | 621 | 621 | 621 | 621 | 1,000 | 3,105 |
| 2006-10-06 | 633 | 633 | 633 | 633 | 1,000 | 3,165 |
| 2006-10-05 | 633 | 635 | 633 | 635 | 8,000 | 3,175 |
| 2006-10-04 | 635 | 643 | 635 | 643 | 11,000 | 3,215 |
| 2006-10-03 | 640 | 640 | 640 | 640 | 2,000 | 3,200 |
| 2006-10-02 | 628 | 631 | 627 | 631 | 13,000 | 3,155 |
| 2006-09-28 | 633 | 667 | 633 | 667 | 4,000 | 3,335 |
| 2006-09-27 | 655 | 655 | 652 | 652 | 13,000 | 3,260 |
| 2006-09-26 | 659 | 659 | 659 | 659 | 1,000 | 3,295 |
| 2006-09-25 | 660 | 660 | 655 | 655 | 2,000 | 3,275 |
| 2006-09-22 | 635 | 650 | 635 | 650 | 15,000 | 3,250 |
| 2006-09-20 | 675 | 675 | 675 | 675 | 2,000 | 3,375 |
| 2006-09-13 | 680 | 680 | 680 | 680 | 10,000 | 3,400 |
| 2006-09-11 | 675 | 675 | 652 | 652 | 12,000 | 3,260 |
| 2006-09-06 | 675 | 675 | 675 | 675 | 3,000 | 3,375 |
| 2006-09-05 | 675 | 677 | 675 | 677 | 7,000 | 3,385 |
| 2006-09-04 | 655 | 655 | 655 | 655 | 1,000 | 3,275 |
| 2006-09-01 | 650 | 655 | 650 | 655 | 2,000 | 3,275 |
| 2006-08-31 | 643 | 650 | 643 | 650 | 3,000 | 3,250 |
| 2006-08-30 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 2006-08-25 | 636 | 636 | 636 | 636 | 2,000 | 3,180 |
| 2006-08-22 | 629 | 635 | 629 | 635 | 6,000 | 3,175 |
| 2006-08-21 | 625 | 629 | 625 | 629 | 4,000 | 3,145 |
| 2006-08-15 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 2006-08-14 | 611 | 611 | 611 | 611 | 1,000 | 3,055 |
| 2006-08-11 | 620 | 620 | 611 | 611 | 3,000 | 3,055 |
| 2006-08-10 | 610 | 610 | 610 | 610 | 8,000 | 3,050 |
| 2006-08-07 | 625 | 625 | 610 | 610 | 18,000 | 3,050 |
| 2006-08-04 | 610 | 611 | 610 | 610 | 12,000 | 3,050 |
| 2006-08-03 | 625 | 625 | 625 | 625 | 5,000 | 3,125 |
| 2006-08-02 | 621 | 622 | 620 | 620 | 15,000 | 3,100 |
| 2006-08-01 | 623 | 623 | 623 | 623 | 1,000 | 3,115 |
| 2006-07-31 | 621 | 622 | 621 | 622 | 4,000 | 3,110 |
| 2006-07-28 | 621 | 630 | 621 | 630 | 3,000 | 3,150 |
| 2006-07-26 | 623 | 631 | 623 | 631 | 4,000 | 3,155 |
| 2006-07-25 | 625 | 633 | 605 | 633 | 18,000 | 3,165 |
| 2006-07-20 | 630 | 630 | 630 | 630 | 2,000 | 3,150 |
| 2006-07-18 | 636 | 636 | 636 | 636 | 9,000 | 3,180 |
| 2006-07-14 | 621 | 631 | 621 | 631 | 9,000 | 3,155 |
| 2006-07-13 | 625 | 626 | 625 | 626 | 5,000 | 3,130 |
| 2006-07-12 | 631 | 631 | 631 | 631 | 2,000 | 3,155 |
| 2006-07-11 | 631 | 631 | 631 | 631 | 4,000 | 3,155 |
| 2006-07-10 | 626 | 626 | 626 | 626 | 2,000 | 3,130 |
| 2006-07-06 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 2006-07-05 | 627 | 630 | 627 | 630 | 2,000 | 3,150 |
| 2006-07-03 | 620 | 625 | 620 | 625 | 12,000 | 3,125 |
| 2006-06-30 | 621 | 634 | 621 | 634 | 2,000 | 3,170 |
| 2006-06-29 | 620 | 620 | 620 | 620 | 11,000 | 3,100 |
| 2006-06-27 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 2006-06-26 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 2006-06-23 | 655 | 655 | 645 | 645 | 2,000 | 3,225 |
| 2006-06-22 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 2006-06-20 | 660 | 660 | 660 | 660 | 2,000 | 3,300 |
| 2006-06-16 | 660 | 670 | 660 | 670 | 5,000 | 3,350 |
| 2006-06-15 | 621 | 621 | 621 | 621 | 1,000 | 3,105 |
| 2006-06-14 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 2006-06-09 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 2006-06-07 | 660 | 660 | 660 | 660 | 1,000 | 3,300 |
| 2006-06-05 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 2006-06-01 | 660 | 660 | 660 | 660 | 2,000 | 3,300 |
| 2006-05-31 | 670 | 670 | 670 | 670 | 2,000 | 3,350 |
| 2006-05-30 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 2006-05-29 | 670 | 670 | 670 | 670 | 4,000 | 3,350 |
| 2006-05-26 | 670 | 675 | 670 | 670 | 21,000 | 3,350 |
| 2006-05-25 | 675 | 675 | 675 | 675 | 1,000 | 3,375 |
| 2006-05-24 | 670 | 670 | 670 | 670 | 2,000 | 3,350 |
| 2006-05-23 | 742 | 742 | 742 | 742 | 10,000 | 3,710 |
| 2006-05-22 | 632 | 632 | 632 | 632 | 1,000 | 3,160 |
| 2006-05-16 | 613 | 614 | 613 | 614 | 7,000 | 3,070 |
| 2006-05-15 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 2006-05-12 | 660 | 660 | 660 | 660 | 1,000 | 3,300 |
| 2006-05-11 | 670 | 670 | 610 | 610 | 14,000 | 3,050 |
| 2006-05-09 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 2006-05-08 | 670 | 670 | 670 | 670 | 4,000 | 3,350 |
| 2006-05-02 | 670 | 670 | 670 | 670 | 6,000 | 3,350 |
| 2006-05-01 | 660 | 660 | 660 | 660 | 11,000 | 3,300 |
| 2006-04-27 | 660 | 660 | 660 | 660 | 1,000 | 3,300 |
| 2006-04-26 | 652 | 660 | 652 | 660 | 4,000 | 3,300 |
| 2006-04-25 | 651 | 651 | 651 | 651 | 3,000 | 3,255 |
| 2006-04-20 | 653 | 668 | 653 | 668 | 3,000 | 3,340 |
| 2006-04-19 | 651 | 651 | 651 | 651 | 1,000 | 3,255 |
| 2006-04-18 | 650 | 650 | 650 | 650 | 4,000 | 3,250 |
| 2006-04-14 | 664 | 664 | 664 | 664 | 1,000 | 3,320 |
| 2006-04-13 | 654 | 654 | 654 | 654 | 1,000 | 3,270 |
| 2006-04-12 | 673 | 673 | 673 | 673 | 1,000 | 3,365 |
| 2006-04-10 | 660 | 660 | 660 | 660 | 3,000 | 3,300 |
| 2006-04-07 | 652 | 653 | 652 | 653 | 16,000 | 3,265 |
| 2006-04-06 | 670 | 670 | 670 | 670 | 2,000 | 3,350 |
| 2006-04-04 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 2006-04-03 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 2006-03-31 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 2006-03-30 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 2006-03-27 | 696 | 696 | 675 | 675 | 4,000 | 3,375 |
| 2006-03-24 | 691 | 699 | 690 | 691 | 15,000 | 3,455 |
| 2006-03-23 | 691 | 700 | 690 | 690 | 7,000 | 3,450 |
| 2006-03-22 | 690 | 690 | 685 | 690 | 13,000 | 3,450 |
| 2006-03-20 | 681 | 690 | 680 | 690 | 21,000 | 3,450 |
| 2006-03-17 | 680 | 680 | 680 | 680 | 2,000 | 3,400 |
| 2006-03-15 | 680 | 685 | 680 | 685 | 17,000 | 3,425 |
| 2006-03-14 | 672 | 680 | 672 | 680 | 13,000 | 3,400 |
| 2006-03-13 | 671 | 672 | 671 | 671 | 3,000 | 3,355 |
| 2006-03-10 | 673 | 673 | 673 | 673 | 2,000 | 3,365 |
| 2006-03-09 | 672 | 672 | 672 | 672 | 1,000 | 3,360 |
| 2006-03-08 | 671 | 671 | 671 | 671 | 2,000 | 3,355 |
| 2006-03-07 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 2006-03-06 | 698 | 698 | 680 | 680 | 19,000 | 3,400 |
| 2006-03-03 | 688 | 688 | 688 | 688 | 1,000 | 3,440 |
| 2006-03-01 | 661 | 688 | 661 | 688 | 4,000 | 3,440 |
| 2006-02-23 | 665 | 665 | 660 | 660 | 3,000 | 3,300 |
| 2006-02-22 | 660 | 660 | 660 | 660 | 3,000 | 3,300 |
| 2006-02-21 | 660 | 661 | 660 | 660 | 7,000 | 3,300 |
| 2006-02-20 | 675 | 675 | 660 | 660 | 14,000 | 3,300 |
| 2006-02-17 | 670 | 670 | 670 | 670 | 3,000 | 3,350 |
| 2006-02-16 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 2006-02-15 | 670 | 671 | 670 | 671 | 4,000 | 3,355 |
| 2006-02-14 | 660 | 670 | 660 | 670 | 7,000 | 3,350 |
| 2006-02-13 | 670 | 670 | 666 | 666 | 4,000 | 3,330 |
| 2006-02-09 | 688 | 688 | 688 | 688 | 1,000 | 3,440 |
| 2006-02-08 | 688 | 688 | 688 | 688 | 12,000 | 3,440 |
| 2006-02-06 | 719 | 719 | 700 | 708 | 18,000 | 3,540 |
| 2006-02-03 | 700 | 700 | 690 | 700 | 7,000 | 3,500 |
| 2006-02-02 | 695 | 710 | 695 | 710 | 32,000 | 3,550 |
| 2006-02-01 | 670 | 695 | 665 | 695 | 20,000 | 3,475 |
| 2006-01-31 | 670 | 670 | 670 | 670 | 4,000 | 3,350 |
| 2006-01-30 | 669 | 669 | 669 | 669 | 2,000 | 3,345 |
| 2006-01-27 | 670 | 670 | 670 | 670 | 6,000 | 3,350 |
| 2006-01-26 | 652 | 679 | 652 | 679 | 8,000 | 3,395 |
| 2006-01-25 | 655 | 655 | 655 | 655 | 5,000 | 3,275 |
| 2006-01-24 | 655 | 655 | 650 | 650 | 2,000 | 3,250 |
| 2006-01-23 | 657 | 657 | 657 | 657 | 4,000 | 3,285 |
| 2006-01-20 | 651 | 677 | 651 | 677 | 8,000 | 3,385 |
| 2006-01-18 | 649 | 650 | 641 | 641 | 22,000 | 3,205 |
| 2006-01-17 | 699 | 699 | 650 | 655 | 43,000 | 3,275 |
| 2006-01-16 | 650 | 719 | 650 | 719 | 77,000 | 3,595 |
| 2006-01-13 | 630 | 655 | 630 | 650 | 35,000 | 3,250 |
| 2006-01-12 | 630 | 640 | 630 | 630 | 22,000 | 3,150 |
| 2006-01-11 | 621 | 621 | 610 | 610 | 15,000 | 3,050 |
| 2006-01-10 | 620 | 621 | 610 | 621 | 7,000 | 3,105 |
| 2006-01-06 | 620 | 620 | 600 | 616 | 16,000 | 3,080 |
| 2006-01-05 | 605 | 620 | 603 | 620 | 6,000 | 3,100 |
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
