9083 神姫バス(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 584 | 585 | 584 | 585 | 2,000 | 2,925 |
| 2009-12-29 | 580 | 580 | 580 | 580 | 26,000 | 2,900 |
| 2009-12-28 | 589 | 589 | 589 | 589 | 1,000 | 2,945 |
| 2009-12-25 | 596 | 596 | 589 | 589 | 3,000 | 2,945 |
| 2009-12-24 | 600 | 600 | 591 | 591 | 21,000 | 2,955 |
| 2009-12-21 | 605 | 605 | 605 | 605 | 6,000 | 3,025 |
| 2009-12-18 | 600 | 609 | 587 | 600 | 17,000 | 3,000 |
| 2009-12-17 | 590 | 595 | 590 | 595 | 8,000 | 2,975 |
| 2009-12-16 | 585 | 585 | 585 | 585 | 1,000 | 2,925 |
| 2009-12-15 | 590 | 590 | 580 | 585 | 23,000 | 2,925 |
| 2009-12-14 | 592 | 598 | 592 | 595 | 10,000 | 2,975 |
| 2009-12-11 | 598 | 598 | 598 | 598 | 2,000 | 2,990 |
| 2009-12-09 | 598 | 598 | 598 | 598 | 1,000 | 2,990 |
| 2009-12-08 | 597 | 598 | 597 | 598 | 11,000 | 2,990 |
| 2009-12-07 | 593 | 593 | 593 | 593 | 1,000 | 2,965 |
| 2009-12-02 | 586 | 586 | 585 | 585 | 12,000 | 2,925 |
| 2009-12-01 | 581 | 582 | 580 | 582 | 8,000 | 2,910 |
| 2009-11-27 | 598 | 598 | 598 | 598 | 2,000 | 2,990 |
| 2009-11-26 | 590 | 597 | 590 | 597 | 2,000 | 2,985 |
| 2009-11-25 | 608 | 608 | 585 | 600 | 7,000 | 3,000 |
| 2009-11-20 | 608 | 608 | 608 | 608 | 6,000 | 3,040 |
| 2009-11-19 | 605 | 605 | 605 | 605 | 1,000 | 3,025 |
| 2009-11-17 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 2009-11-16 | 592 | 592 | 592 | 592 | 1,000 | 2,960 |
| 2009-11-12 | 600 | 600 | 600 | 600 | 9,000 | 3,000 |
| 2009-11-06 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2009-11-05 | 590 | 590 | 590 | 590 | 3,000 | 2,950 |
| 2009-10-29 | 592 | 592 | 585 | 589 | 14,000 | 2,945 |
| 2009-10-28 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2009-10-26 | 604 | 604 | 604 | 604 | 2,000 | 3,020 |
| 2009-10-21 | 599 | 600 | 590 | 599 | 12,000 | 2,995 |
| 2009-10-20 | 615 | 615 | 605 | 605 | 6,000 | 3,025 |
| 2009-10-19 | 602 | 610 | 600 | 610 | 6,000 | 3,050 |
| 2009-10-16 | 600 | 610 | 600 | 610 | 3,000 | 3,050 |
| 2009-10-14 | 600 | 600 | 600 | 600 | 4,000 | 3,000 |
| 2009-10-13 | 599 | 599 | 599 | 599 | 1,000 | 2,995 |
| 2009-10-08 | 600 | 600 | 591 | 591 | 3,000 | 2,955 |
| 2009-10-01 | 611 | 615 | 600 | 610 | 18,000 | 3,050 |
| 2009-09-30 | 611 | 630 | 611 | 630 | 9,000 | 3,150 |
| 2009-09-29 | 630 | 630 | 630 | 630 | 6,000 | 3,150 |
| 2009-09-28 | 620 | 620 | 620 | 620 | 5,000 | 3,100 |
| 2009-09-25 | 640 | 640 | 640 | 640 | 2,000 | 3,200 |
| 2009-09-24 | 645 | 645 | 645 | 645 | 4,000 | 3,225 |
| 2009-09-18 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 2009-09-17 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 2009-09-16 | 618 | 640 | 618 | 630 | 9,000 | 3,150 |
| 2009-09-15 | 618 | 618 | 618 | 618 | 1,000 | 3,090 |
| 2009-09-11 | 610 | 610 | 610 | 610 | 3,000 | 3,050 |
| 2009-09-09 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2009-09-08 | 590 | 600 | 590 | 600 | 13,000 | 3,000 |
| 2009-09-03 | 611 | 611 | 610 | 610 | 12,000 | 3,050 |
| 2009-09-02 | 620 | 625 | 620 | 625 | 4,000 | 3,125 |
| 2009-09-01 | 630 | 630 | 625 | 625 | 2,000 | 3,125 |
| 2009-08-31 | 628 | 628 | 628 | 628 | 1,000 | 3,140 |
| 2009-08-26 | 635 | 635 | 635 | 635 | 1,000 | 3,175 |
| 2009-08-25 | 625 | 630 | 625 | 630 | 3,000 | 3,150 |
| 2009-08-24 | 625 | 625 | 620 | 620 | 2,000 | 3,100 |
| 2009-08-21 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 2009-08-20 | 615 | 615 | 615 | 615 | 3,000 | 3,075 |
| 2009-08-18 | 610 | 610 | 610 | 610 | 3,000 | 3,050 |
| 2009-08-17 | 606 | 606 | 606 | 606 | 1,000 | 3,030 |
| 2009-08-12 | 611 | 611 | 611 | 611 | 2,000 | 3,055 |
| 2009-08-05 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 2009-08-04 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 2009-07-30 | 610 | 610 | 610 | 610 | 2,000 | 3,050 |
| 2009-07-29 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 2009-07-27 | 614 | 614 | 614 | 614 | 1,000 | 3,070 |
| 2009-07-22 | 614 | 614 | 614 | 614 | 15,000 | 3,070 |
| 2009-07-21 | 605 | 609 | 605 | 609 | 6,000 | 3,045 |
| 2009-07-17 | 600 | 600 | 600 | 600 | 7,000 | 3,000 |
| 2009-07-15 | 600 | 600 | 591 | 591 | 11,000 | 2,955 |
| 2009-07-14 | 600 | 600 | 600 | 600 | 9,000 | 3,000 |
| 2009-07-13 | 601 | 601 | 600 | 600 | 3,000 | 3,000 |
| 2009-07-10 | 600 | 600 | 600 | 600 | 12,000 | 3,000 |
| 2009-07-06 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 2009-07-03 | 610 | 610 | 610 | 610 | 2,000 | 3,050 |
| 2009-07-01 | 610 | 610 | 610 | 610 | 5,000 | 3,050 |
| 2009-06-30 | 610 | 610 | 610 | 610 | 5,000 | 3,050 |
| 2009-06-29 | 610 | 610 | 610 | 610 | 3,000 | 3,050 |
| 2009-06-23 | 628 | 628 | 610 | 610 | 4,000 | 3,050 |
| 2009-06-22 | 625 | 625 | 625 | 625 | 3,000 | 3,125 |
| 2009-06-16 | 620 | 620 | 620 | 620 | 10,000 | 3,100 |
| 2009-06-15 | 619 | 619 | 619 | 619 | 2,000 | 3,095 |
| 2009-06-12 | 618 | 618 | 618 | 618 | 6,000 | 3,090 |
| 2009-06-09 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 2009-06-08 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2009-06-02 | 610 | 610 | 600 | 600 | 15,000 | 3,000 |
| 2009-06-01 | 610 | 614 | 610 | 614 | 3,000 | 3,070 |
| 2009-05-28 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 2009-05-25 | 611 | 611 | 606 | 606 | 3,000 | 3,030 |
| 2009-05-20 | 620 | 620 | 606 | 606 | 14,000 | 3,030 |
| 2009-05-18 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 2009-05-15 | 607 | 607 | 606 | 606 | 2,000 | 3,030 |
| 2009-05-14 | 610 | 610 | 610 | 610 | 10,000 | 3,050 |
| 2009-05-13 | 603 | 625 | 603 | 625 | 2,000 | 3,125 |
| 2009-05-08 | 606 | 606 | 606 | 606 | 9,000 | 3,030 |
| 2009-04-28 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2009-04-27 | 606 | 606 | 597 | 597 | 3,000 | 2,985 |
| 2009-04-24 | 590 | 605 | 590 | 605 | 5,000 | 3,025 |
| 2009-04-23 | 606 | 606 | 606 | 606 | 1,000 | 3,030 |
| 2009-04-22 | 606 | 606 | 606 | 606 | 11,000 | 3,030 |
| 2009-04-21 | 610 | 610 | 610 | 610 | 3,000 | 3,050 |
| 2009-04-20 | 607 | 607 | 607 | 607 | 12,000 | 3,035 |
| 2009-04-16 | 610 | 610 | 610 | 610 | 2,000 | 3,050 |
| 2009-04-14 | 610 | 610 | 610 | 610 | 2,000 | 3,050 |
| 2009-04-10 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2009-04-08 | 594 | 594 | 594 | 594 | 12,000 | 2,970 |
| 2009-04-07 | 594 | 600 | 594 | 600 | 2,000 | 3,000 |
| 2009-04-06 | 614 | 614 | 614 | 614 | 1,000 | 3,070 |
| 2009-03-31 | 638 | 638 | 638 | 638 | 2,000 | 3,190 |
| 2009-03-25 | 640 | 640 | 640 | 640 | 11,000 | 3,200 |
| 2009-03-24 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 2009-03-23 | 640 | 640 | 640 | 640 | 6,000 | 3,200 |
| 2009-03-17 | 635 | 635 | 635 | 635 | 1,000 | 3,175 |
| 2009-03-16 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 2009-03-09 | 640 | 640 | 630 | 630 | 2,000 | 3,150 |
| 2009-03-05 | 630 | 630 | 630 | 630 | 10,000 | 3,150 |
| 2009-03-02 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 2009-02-27 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 2009-02-26 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 2009-02-25 | 630 | 630 | 630 | 630 | 3,000 | 3,150 |
| 2009-02-23 | 630 | 630 | 630 | 630 | 2,000 | 3,150 |
| 2009-02-20 | 640 | 640 | 630 | 630 | 6,000 | 3,150 |
| 2009-02-09 | 640 | 640 | 640 | 640 | 3,000 | 3,200 |
| 2009-02-06 | 635 | 644 | 635 | 644 | 10,000 | 3,220 |
| 2009-01-30 | 635 | 635 | 635 | 635 | 7,000 | 3,175 |
| 2009-01-29 | 635 | 635 | 635 | 635 | 1,000 | 3,175 |
| 2009-01-28 | 635 | 635 | 635 | 635 | 1,000 | 3,175 |
| 2009-01-26 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 2009-01-23 | 615 | 615 | 615 | 615 | 1,000 | 3,075 |
| 2009-01-20 | 640 | 640 | 640 | 640 | 5,000 | 3,200 |
| 2009-01-13 | 650 | 650 | 650 | 650 | 2,000 | 3,250 |
| 2009-01-09 | 599 | 650 | 599 | 650 | 9,000 | 3,250 |
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
