9083 神姫バス(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 565 | 571 | 565 | 571 | 12,000 | 2,855 |
| 2010-12-29 | 568 | 578 | 568 | 578 | 2,000 | 2,890 |
| 2010-12-28 | 585 | 585 | 585 | 585 | 10,000 | 2,925 |
| 2010-12-27 | 570 | 570 | 540 | 559 | 39,000 | 2,795 |
| 2010-12-24 | 577 | 580 | 573 | 573 | 25,000 | 2,865 |
| 2010-12-22 | 577 | 579 | 577 | 579 | 2,000 | 2,895 |
| 2010-12-21 | 580 | 580 | 580 | 580 | 32,000 | 2,900 |
| 2010-12-20 | 585 | 585 | 578 | 580 | 27,000 | 2,900 |
| 2010-12-17 | 585 | 588 | 585 | 588 | 27,000 | 2,940 |
| 2010-12-16 | 575 | 580 | 575 | 580 | 31,000 | 2,900 |
| 2010-12-15 | 586 | 586 | 575 | 575 | 16,000 | 2,875 |
| 2010-12-14 | 575 | 580 | 575 | 576 | 25,000 | 2,880 |
| 2010-12-13 | 580 | 583 | 580 | 580 | 36,000 | 2,900 |
| 2010-12-10 | 585 | 585 | 584 | 584 | 8,000 | 2,920 |
| 2010-12-09 | 582 | 585 | 582 | 585 | 12,000 | 2,925 |
| 2010-12-08 | 582 | 588 | 582 | 582 | 17,000 | 2,910 |
| 2010-12-07 | 588 | 590 | 583 | 583 | 13,000 | 2,915 |
| 2010-12-06 | 587 | 592 | 580 | 588 | 32,000 | 2,940 |
| 2010-12-03 | 580 | 595 | 580 | 591 | 46,000 | 2,955 |
| 2010-12-02 | 590 | 590 | 580 | 580 | 34,000 | 2,900 |
| 2010-12-01 | 588 | 588 | 588 | 588 | 1,000 | 2,940 |
| 2010-11-30 | 585 | 585 | 585 | 585 | 1,000 | 2,925 |
| 2010-11-29 | 583 | 585 | 583 | 585 | 14,000 | 2,925 |
| 2010-11-26 | 586 | 586 | 581 | 582 | 25,000 | 2,910 |
| 2010-11-25 | 596 | 596 | 596 | 596 | 2,000 | 2,980 |
| 2010-11-24 | 592 | 592 | 592 | 592 | 10,000 | 2,960 |
| 2010-11-22 | 593 | 593 | 593 | 593 | 6,000 | 2,965 |
| 2010-11-19 | 588 | 589 | 588 | 589 | 3,000 | 2,945 |
| 2010-11-18 | 586 | 586 | 586 | 586 | 11,000 | 2,930 |
| 2010-11-17 | 600 | 601 | 600 | 601 | 4,000 | 3,005 |
| 2010-11-16 | 590 | 620 | 590 | 620 | 13,000 | 3,100 |
| 2010-11-15 | 580 | 584 | 580 | 584 | 24,000 | 2,920 |
| 2010-11-12 | 580 | 581 | 580 | 580 | 13,000 | 2,900 |
| 2010-11-11 | 580 | 591 | 580 | 591 | 13,000 | 2,955 |
| 2010-11-10 | 580 | 580 | 580 | 580 | 11,000 | 2,900 |
| 2010-11-08 | 586 | 586 | 586 | 586 | 2,000 | 2,930 |
| 2010-11-05 | 586 | 586 | 586 | 586 | 10,000 | 2,930 |
| 2010-11-01 | 585 | 585 | 585 | 585 | 16,000 | 2,925 |
| 2010-10-26 | 600 | 600 | 590 | 590 | 3,000 | 2,950 |
| 2010-10-25 | 590 | 600 | 590 | 600 | 16,000 | 3,000 |
| 2010-10-22 | 590 | 590 | 585 | 585 | 11,000 | 2,925 |
| 2010-10-21 | 589 | 589 | 587 | 587 | 2,000 | 2,935 |
| 2010-10-20 | 595 | 595 | 590 | 590 | 7,000 | 2,950 |
| 2010-10-19 | 590 | 590 | 590 | 590 | 10,000 | 2,950 |
| 2010-10-18 | 590 | 590 | 590 | 590 | 10,000 | 2,950 |
| 2010-10-15 | 593 | 593 | 593 | 593 | 1,000 | 2,965 |
| 2010-10-14 | 593 | 593 | 593 | 593 | 1,000 | 2,965 |
| 2010-10-13 | 594 | 594 | 594 | 594 | 1,000 | 2,970 |
| 2010-10-12 | 595 | 595 | 593 | 593 | 3,000 | 2,965 |
| 2010-10-07 | 595 | 595 | 595 | 595 | 10,000 | 2,975 |
| 2010-10-06 | 600 | 600 | 600 | 600 | 6,000 | 3,000 |
| 2010-10-04 | 601 | 601 | 600 | 600 | 15,000 | 3,000 |
| 2010-10-01 | 600 | 601 | 600 | 601 | 11,000 | 3,005 |
| 2010-09-29 | 608 | 608 | 608 | 608 | 1,000 | 3,040 |
| 2010-09-28 | 602 | 602 | 602 | 602 | 12,000 | 3,010 |
| 2010-09-27 | 634 | 634 | 614 | 614 | 13,000 | 3,070 |
| 2010-09-24 | 638 | 638 | 620 | 629 | 21,000 | 3,145 |
| 2010-09-22 | 638 | 638 | 638 | 638 | 1,000 | 3,190 |
| 2010-09-21 | 638 | 638 | 638 | 638 | 6,000 | 3,190 |
| 2010-09-17 | 620 | 633 | 620 | 633 | 5,000 | 3,165 |
| 2010-09-16 | 635 | 635 | 635 | 635 | 3,000 | 3,175 |
| 2010-09-15 | 630 | 650 | 630 | 630 | 21,000 | 3,150 |
| 2010-09-13 | 625 | 625 | 625 | 625 | 1,000 | 3,125 |
| 2010-09-07 | 629 | 629 | 629 | 629 | 1,000 | 3,145 |
| 2010-09-03 | 626 | 627 | 626 | 627 | 2,000 | 3,135 |
| 2010-08-30 | 615 | 615 | 615 | 615 | 3,000 | 3,075 |
| 2010-08-27 | 615 | 615 | 615 | 615 | 10,000 | 3,075 |
| 2010-08-25 | 615 | 615 | 615 | 615 | 2,000 | 3,075 |
| 2010-08-23 | 610 | 610 | 610 | 610 | 2,000 | 3,050 |
| 2010-08-20 | 612 | 612 | 612 | 612 | 5,000 | 3,060 |
| 2010-08-19 | 607 | 612 | 607 | 612 | 11,000 | 3,060 |
| 2010-08-16 | 611 | 611 | 611 | 611 | 1,000 | 3,055 |
| 2010-08-13 | 606 | 606 | 606 | 606 | 1,000 | 3,030 |
| 2010-08-12 | 610 | 610 | 608 | 608 | 15,000 | 3,040 |
| 2010-08-10 | 612 | 612 | 612 | 612 | 11,000 | 3,060 |
| 2010-08-09 | 612 | 620 | 612 | 620 | 14,000 | 3,100 |
| 2010-07-30 | 610 | 610 | 610 | 610 | 3,000 | 3,050 |
| 2010-07-28 | 610 | 610 | 610 | 610 | 12,000 | 3,050 |
| 2010-07-27 | 625 | 625 | 625 | 625 | 1,000 | 3,125 |
| 2010-07-26 | 626 | 626 | 620 | 620 | 14,000 | 3,100 |
| 2010-07-20 | 627 | 627 | 627 | 627 | 6,000 | 3,135 |
| 2010-07-16 | 627 | 627 | 627 | 627 | 12,000 | 3,135 |
| 2010-07-15 | 608 | 622 | 608 | 622 | 6,000 | 3,110 |
| 2010-07-14 | 601 | 604 | 601 | 604 | 4,000 | 3,020 |
| 2010-07-13 | 601 | 601 | 600 | 600 | 10,000 | 3,000 |
| 2010-07-12 | 601 | 601 | 601 | 601 | 4,000 | 3,005 |
| 2010-07-01 | 603 | 603 | 601 | 601 | 4,000 | 3,005 |
| 2010-06-28 | 605 | 605 | 605 | 605 | 1,000 | 3,025 |
| 2010-06-25 | 601 | 603 | 601 | 603 | 3,000 | 3,015 |
| 2010-06-24 | 601 | 601 | 601 | 601 | 2,000 | 3,005 |
| 2010-06-23 | 602 | 602 | 602 | 602 | 1,000 | 3,010 |
| 2010-06-21 | 602 | 602 | 602 | 602 | 6,000 | 3,010 |
| 2010-06-18 | 607 | 608 | 604 | 604 | 5,000 | 3,020 |
| 2010-06-17 | 608 | 610 | 607 | 610 | 4,000 | 3,050 |
| 2010-06-16 | 606 | 607 | 606 | 606 | 3,000 | 3,030 |
| 2010-06-15 | 604 | 604 | 602 | 602 | 5,000 | 3,010 |
| 2010-06-14 | 602 | 602 | 602 | 602 | 1,000 | 3,010 |
| 2010-06-10 | 602 | 602 | 602 | 602 | 2,000 | 3,010 |
| 2010-06-08 | 600 | 600 | 600 | 600 | 5,000 | 3,000 |
| 2010-06-07 | 603 | 603 | 603 | 603 | 1,000 | 3,015 |
| 2010-06-03 | 610 | 615 | 610 | 615 | 10,000 | 3,075 |
| 2010-06-02 | 600 | 600 | 600 | 600 | 12,000 | 3,000 |
| 2010-06-01 | 601 | 601 | 601 | 601 | 2,000 | 3,005 |
| 2010-05-31 | 605 | 605 | 601 | 601 | 2,000 | 3,005 |
| 2010-05-28 | 605 | 605 | 605 | 605 | 1,000 | 3,025 |
| 2010-05-26 | 605 | 605 | 605 | 605 | 1,000 | 3,025 |
| 2010-05-25 | 610 | 610 | 605 | 605 | 3,000 | 3,025 |
| 2010-05-21 | 605 | 610 | 605 | 610 | 13,000 | 3,050 |
| 2010-05-20 | 610 | 610 | 610 | 610 | 6,000 | 3,050 |
| 2010-05-19 | 606 | 606 | 606 | 606 | 1,000 | 3,030 |
| 2010-05-18 | 605 | 605 | 605 | 605 | 4,000 | 3,025 |
| 2010-05-14 | 604 | 604 | 604 | 604 | 1,000 | 3,020 |
| 2010-05-12 | 603 | 603 | 603 | 603 | 1,000 | 3,015 |
| 2010-05-11 | 600 | 603 | 600 | 603 | 2,000 | 3,015 |
| 2010-05-10 | 595 | 595 | 595 | 595 | 1,000 | 2,975 |
| 2010-04-30 | 605 | 605 | 605 | 605 | 6,000 | 3,025 |
| 2010-04-27 | 600 | 600 | 600 | 600 | 11,000 | 3,000 |
| 2010-04-26 | 605 | 605 | 605 | 605 | 4,000 | 3,025 |
| 2010-04-22 | 606 | 606 | 606 | 606 | 1,000 | 3,030 |
| 2010-04-21 | 602 | 602 | 602 | 602 | 1,000 | 3,010 |
| 2010-04-20 | 610 | 610 | 610 | 610 | 5,000 | 3,050 |
| 2010-04-19 | 605 | 605 | 605 | 605 | 1,000 | 3,025 |
| 2010-04-16 | 604 | 604 | 604 | 604 | 1,000 | 3,020 |
| 2010-04-15 | 604 | 604 | 604 | 604 | 1,000 | 3,020 |
| 2010-04-14 | 609 | 609 | 601 | 601 | 11,000 | 3,005 |
| 2010-04-13 | 602 | 602 | 602 | 602 | 1,000 | 3,010 |
| 2010-04-12 | 602 | 602 | 602 | 602 | 1,000 | 3,010 |
| 2010-04-05 | 600 | 600 | 600 | 600 | 4,000 | 3,000 |
| 2010-04-02 | 605 | 605 | 605 | 605 | 2,000 | 3,025 |
| 2010-03-31 | 605 | 605 | 605 | 605 | 11,000 | 3,025 |
| 2010-03-26 | 622 | 624 | 618 | 624 | 13,000 | 3,120 |
| 2010-03-25 | 618 | 623 | 618 | 623 | 3,000 | 3,115 |
| 2010-03-24 | 620 | 620 | 613 | 613 | 12,000 | 3,065 |
| 2010-03-23 | 620 | 626 | 615 | 626 | 28,000 | 3,130 |
| 2010-03-19 | 610 | 620 | 610 | 619 | 5,000 | 3,095 |
| 2010-03-18 | 611 | 620 | 610 | 620 | 12,000 | 3,100 |
| 2010-03-17 | 615 | 615 | 614 | 614 | 2,000 | 3,070 |
| 2010-03-16 | 622 | 622 | 622 | 622 | 5,000 | 3,110 |
| 2010-03-15 | 608 | 620 | 608 | 620 | 13,000 | 3,100 |
| 2010-03-12 | 612 | 612 | 608 | 608 | 47,000 | 3,040 |
| 2010-03-11 | 609 | 609 | 609 | 609 | 10,000 | 3,045 |
| 2010-03-10 | 613 | 613 | 613 | 613 | 3,000 | 3,065 |
| 2010-03-09 | 613 | 613 | 613 | 613 | 1,000 | 3,065 |
| 2010-03-08 | 613 | 613 | 613 | 613 | 5,000 | 3,065 |
| 2010-03-05 | 615 | 615 | 615 | 615 | 3,000 | 3,075 |
| 2010-03-04 | 617 | 617 | 617 | 617 | 1,000 | 3,085 |
| 2010-03-03 | 612 | 612 | 612 | 612 | 2,000 | 3,060 |
| 2010-03-02 | 620 | 620 | 620 | 620 | 10,000 | 3,100 |
| 2010-02-26 | 608 | 608 | 608 | 608 | 1,000 | 3,040 |
| 2010-02-25 | 610 | 610 | 610 | 610 | 2,000 | 3,050 |
| 2010-02-23 | 610 | 610 | 608 | 608 | 19,000 | 3,040 |
| 2010-02-22 | 610 | 610 | 610 | 610 | 5,000 | 3,050 |
| 2010-02-18 | 608 | 608 | 608 | 608 | 3,000 | 3,040 |
| 2010-02-16 | 603 | 603 | 603 | 603 | 1,000 | 3,015 |
| 2010-02-15 | 607 | 610 | 605 | 610 | 8,000 | 3,050 |
| 2010-02-12 | 610 | 610 | 610 | 610 | 2,000 | 3,050 |
| 2010-02-09 | 605 | 610 | 605 | 610 | 4,000 | 3,050 |
| 2010-02-05 | 603 | 603 | 603 | 603 | 1,000 | 3,015 |
| 2010-02-04 | 597 | 597 | 597 | 597 | 1,000 | 2,985 |
| 2010-02-03 | 604 | 604 | 604 | 604 | 1,000 | 3,020 |
| 2010-02-02 | 595 | 600 | 595 | 600 | 3,000 | 3,000 |
| 2010-02-01 | 600 | 600 | 600 | 600 | 5,000 | 3,000 |
| 2010-01-27 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2010-01-26 | 600 | 600 | 600 | 600 | 7,000 | 3,000 |
| 2010-01-25 | 607 | 610 | 600 | 600 | 14,000 | 3,000 |
| 2010-01-20 | 615 | 615 | 602 | 602 | 7,000 | 3,010 |
| 2010-01-19 | 610 | 610 | 610 | 610 | 2,000 | 3,050 |
| 2010-01-18 | 605 | 606 | 605 | 606 | 9,000 | 3,030 |
| 2010-01-15 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 2010-01-14 | 589 | 595 | 589 | 595 | 2,000 | 2,975 |
| 2010-01-13 | 589 | 589 | 589 | 589 | 5,000 | 2,945 |
| 2010-01-08 | 599 | 599 | 599 | 599 | 1,000 | 2,995 |
| 2010-01-06 | 594 | 594 | 594 | 594 | 1,000 | 2,970 |
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
