9083 神姫バス(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 716 | 716 | 716 | 716 | 1,000 | 3,580 |
| 2015-12-29 | 715 | 715 | 715 | 715 | 1,000 | 3,575 |
| 2015-12-28 | 715 | 715 | 711 | 711 | 11,000 | 3,555 |
| 2015-12-25 | 717 | 717 | 715 | 715 | 12,000 | 3,575 |
| 2015-12-22 | 715 | 719 | 712 | 712 | 18,000 | 3,560 |
| 2015-12-21 | 716 | 718 | 709 | 709 | 10,000 | 3,545 |
| 2015-12-18 | 720 | 720 | 720 | 720 | 4,000 | 3,600 |
| 2015-12-17 | 709 | 724 | 709 | 715 | 17,000 | 3,575 |
| 2015-12-16 | 704 | 704 | 701 | 704 | 8,000 | 3,520 |
| 2015-12-15 | 706 | 706 | 700 | 700 | 19,000 | 3,500 |
| 2015-12-14 | 710 | 710 | 707 | 707 | 5,000 | 3,535 |
| 2015-12-11 | 713 | 719 | 706 | 719 | 14,000 | 3,595 |
| 2015-12-10 | 714 | 714 | 714 | 714 | 1,000 | 3,570 |
| 2015-12-09 | 707 | 730 | 707 | 730 | 13,000 | 3,650 |
| 2015-12-08 | 710 | 710 | 710 | 710 | 6,000 | 3,550 |
| 2015-12-07 | 706 | 725 | 706 | 725 | 10,000 | 3,625 |
| 2015-12-04 | 707 | 707 | 705 | 705 | 4,000 | 3,525 |
| 2015-12-03 | 710 | 715 | 710 | 711 | 7,000 | 3,555 |
| 2015-12-02 | 703 | 703 | 701 | 701 | 4,000 | 3,505 |
| 2015-12-01 | 711 | 711 | 706 | 706 | 3,000 | 3,530 |
| 2015-11-30 | 711 | 711 | 711 | 711 | 1,000 | 3,555 |
| 2015-11-27 | 714 | 714 | 714 | 714 | 2,000 | 3,570 |
| 2015-11-26 | 715 | 723 | 710 | 723 | 6,000 | 3,615 |
| 2015-11-25 | 712 | 715 | 704 | 704 | 24,000 | 3,520 |
| 2015-11-24 | 699 | 708 | 699 | 704 | 21,000 | 3,520 |
| 2015-11-20 | 692 | 692 | 692 | 692 | 6,000 | 3,460 |
| 2015-11-19 | 693 | 693 | 692 | 692 | 7,000 | 3,460 |
| 2015-11-18 | 693 | 693 | 690 | 692 | 13,000 | 3,460 |
| 2015-11-17 | 694 | 695 | 694 | 695 | 2,000 | 3,475 |
| 2015-11-13 | 689 | 694 | 689 | 693 | 21,000 | 3,465 |
| 2015-11-12 | 686 | 686 | 686 | 686 | 3,000 | 3,430 |
| 2015-11-11 | 688 | 688 | 687 | 687 | 3,000 | 3,435 |
| 2015-11-10 | 691 | 693 | 688 | 688 | 8,000 | 3,440 |
| 2015-11-09 | 686 | 691 | 686 | 691 | 4,000 | 3,455 |
| 2015-11-06 | 686 | 686 | 684 | 684 | 4,000 | 3,420 |
| 2015-11-05 | 684 | 684 | 684 | 684 | 5,000 | 3,420 |
| 2015-11-04 | 685 | 685 | 682 | 682 | 10,000 | 3,410 |
| 2015-11-02 | 685 | 685 | 684 | 685 | 16,000 | 3,425 |
| 2015-10-30 | 685 | 685 | 685 | 685 | 1,000 | 3,425 |
| 2015-10-29 | 684 | 684 | 684 | 684 | 2,000 | 3,420 |
| 2015-10-28 | 683 | 683 | 683 | 683 | 4,000 | 3,415 |
| 2015-10-27 | 685 | 685 | 685 | 685 | 1,000 | 3,425 |
| 2015-10-26 | 687 | 687 | 682 | 682 | 19,000 | 3,410 |
| 2015-10-23 | 683 | 683 | 682 | 683 | 12,000 | 3,415 |
| 2015-10-22 | 690 | 690 | 690 | 690 | 3,000 | 3,450 |
| 2015-10-21 | 680 | 681 | 680 | 681 | 3,000 | 3,405 |
| 2015-10-20 | 680 | 680 | 680 | 680 | 13,000 | 3,400 |
| 2015-10-19 | 683 | 685 | 683 | 683 | 4,000 | 3,415 |
| 2015-10-16 | 689 | 690 | 678 | 680 | 14,000 | 3,400 |
| 2015-10-14 | 683 | 689 | 680 | 680 | 4,000 | 3,400 |
| 2015-10-09 | 686 | 686 | 670 | 680 | 16,000 | 3,400 |
| 2015-10-08 | 690 | 690 | 686 | 686 | 4,000 | 3,430 |
| 2015-10-06 | 695 | 695 | 695 | 695 | 2,000 | 3,475 |
| 2015-10-05 | 687 | 687 | 687 | 687 | 1,000 | 3,435 |
| 2015-10-01 | 680 | 685 | 680 | 685 | 3,000 | 3,425 |
| 2015-09-28 | 682 | 682 | 682 | 682 | 2,000 | 3,410 |
| 2015-09-25 | 700 | 700 | 685 | 685 | 13,000 | 3,425 |
| 2015-09-24 | 696 | 696 | 695 | 695 | 7,000 | 3,475 |
| 2015-09-18 | 691 | 691 | 691 | 691 | 2,000 | 3,455 |
| 2015-09-15 | 685 | 685 | 685 | 685 | 10,000 | 3,425 |
| 2015-09-14 | 683 | 685 | 683 | 685 | 22,000 | 3,425 |
| 2015-09-10 | 689 | 698 | 689 | 693 | 3,000 | 3,465 |
| 2015-09-09 | 695 | 695 | 688 | 688 | 3,000 | 3,440 |
| 2015-09-08 | 689 | 689 | 689 | 689 | 1,000 | 3,445 |
| 2015-09-07 | 688 | 688 | 688 | 688 | 3,000 | 3,440 |
| 2015-09-04 | 691 | 691 | 685 | 688 | 35,000 | 3,440 |
| 2015-09-03 | 699 | 699 | 699 | 699 | 1,000 | 3,495 |
| 2015-09-02 | 691 | 696 | 691 | 696 | 11,000 | 3,480 |
| 2015-09-01 | 705 | 705 | 698 | 698 | 2,000 | 3,490 |
| 2015-08-31 | 709 | 709 | 709 | 709 | 1,000 | 3,545 |
| 2015-08-27 | 688 | 690 | 688 | 690 | 2,000 | 3,450 |
| 2015-08-25 | 695 | 695 | 680 | 689 | 8,000 | 3,445 |
| 2015-08-24 | 681 | 690 | 681 | 690 | 18,000 | 3,450 |
| 2015-08-21 | 708 | 708 | 690 | 690 | 43,000 | 3,450 |
| 2015-08-20 | 707 | 709 | 707 | 708 | 20,000 | 3,540 |
| 2015-08-19 | 712 | 712 | 709 | 709 | 7,000 | 3,545 |
| 2015-08-18 | 710 | 710 | 710 | 710 | 10,000 | 3,550 |
| 2015-08-17 | 709 | 713 | 709 | 713 | 3,000 | 3,565 |
| 2015-08-14 | 707 | 707 | 707 | 707 | 4,000 | 3,535 |
| 2015-08-13 | 706 | 708 | 706 | 708 | 14,000 | 3,540 |
| 2015-08-12 | 712 | 712 | 705 | 710 | 10,000 | 3,550 |
| 2015-08-11 | 710 | 718 | 710 | 710 | 30,000 | 3,550 |
| 2015-08-10 | 726 | 726 | 718 | 718 | 39,000 | 3,590 |
| 2015-08-07 | 734 | 734 | 722 | 722 | 7,000 | 3,610 |
| 2015-08-06 | 732 | 733 | 732 | 733 | 2,000 | 3,665 |
| 2015-08-05 | 732 | 732 | 732 | 732 | 2,000 | 3,660 |
| 2015-08-04 | 734 | 734 | 731 | 731 | 3,000 | 3,655 |
| 2015-08-03 | 734 | 735 | 734 | 735 | 12,000 | 3,675 |
| 2015-07-31 | 734 | 743 | 734 | 743 | 2,000 | 3,715 |
| 2015-07-30 | 738 | 738 | 738 | 738 | 1,000 | 3,690 |
| 2015-07-29 | 735 | 735 | 730 | 730 | 4,000 | 3,650 |
| 2015-07-27 | 730 | 730 | 730 | 730 | 4,000 | 3,650 |
| 2015-07-24 | 737 | 737 | 728 | 728 | 2,000 | 3,640 |
| 2015-07-23 | 731 | 731 | 727 | 727 | 3,000 | 3,635 |
| 2015-07-22 | 734 | 734 | 734 | 734 | 1,000 | 3,670 |
| 2015-07-21 | 754 | 754 | 734 | 734 | 25,000 | 3,670 |
| 2015-07-17 | 754 | 754 | 754 | 754 | 16,000 | 3,770 |
| 2015-07-16 | 754 | 754 | 750 | 754 | 7,000 | 3,770 |
| 2015-07-15 | 730 | 739 | 720 | 739 | 25,000 | 3,695 |
| 2015-07-14 | 719 | 728 | 718 | 728 | 17,000 | 3,640 |
| 2015-07-09 | 704 | 704 | 700 | 700 | 5,000 | 3,500 |
| 2015-07-08 | 716 | 716 | 703 | 706 | 18,000 | 3,530 |
| 2015-07-07 | 729 | 729 | 715 | 715 | 14,000 | 3,575 |
| 2015-07-06 | 730 | 730 | 722 | 722 | 12,000 | 3,610 |
| 2015-07-03 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 2015-07-02 | 725 | 725 | 724 | 724 | 11,000 | 3,620 |
| 2015-07-01 | 723 | 735 | 723 | 735 | 5,000 | 3,675 |
| 2015-06-30 | 715 | 723 | 715 | 715 | 3,000 | 3,575 |
| 2015-06-29 | 717 | 717 | 715 | 715 | 4,000 | 3,575 |
| 2015-06-26 | 723 | 723 | 723 | 723 | 2,000 | 3,615 |
| 2015-06-25 | 721 | 721 | 719 | 719 | 2,000 | 3,595 |
| 2015-06-24 | 719 | 719 | 719 | 719 | 10,000 | 3,595 |
| 2015-06-23 | 714 | 724 | 714 | 724 | 4,000 | 3,620 |
| 2015-06-22 | 722 | 722 | 719 | 720 | 14,000 | 3,600 |
| 2015-06-19 | 720 | 720 | 720 | 720 | 1,000 | 3,600 |
| 2015-06-18 | 720 | 720 | 719 | 719 | 5,000 | 3,595 |
| 2015-06-17 | 720 | 722 | 720 | 720 | 10,000 | 3,600 |
| 2015-06-15 | 720 | 720 | 720 | 720 | 2,000 | 3,600 |
| 2015-06-10 | 710 | 716 | 710 | 716 | 12,000 | 3,580 |
| 2015-06-09 | 713 | 713 | 713 | 713 | 3,000 | 3,565 |
| 2015-06-08 | 711 | 711 | 710 | 710 | 4,000 | 3,550 |
| 2015-06-05 | 713 | 713 | 713 | 713 | 1,000 | 3,565 |
| 2015-06-04 | 713 | 713 | 713 | 713 | 2,000 | 3,565 |
| 2015-06-03 | 712 | 713 | 712 | 713 | 2,000 | 3,565 |
| 2015-06-02 | 712 | 712 | 712 | 712 | 11,000 | 3,560 |
| 2015-06-01 | 712 | 712 | 711 | 712 | 12,000 | 3,560 |
| 2015-05-28 | 709 | 720 | 708 | 708 | 7,000 | 3,540 |
| 2015-05-27 | 720 | 722 | 718 | 718 | 8,000 | 3,590 |
| 2015-05-26 | 720 | 720 | 720 | 720 | 4,000 | 3,600 |
| 2015-05-25 | 712 | 712 | 712 | 712 | 2,000 | 3,560 |
| 2015-05-20 | 718 | 718 | 707 | 707 | 6,000 | 3,535 |
| 2015-05-19 | 718 | 718 | 717 | 717 | 2,000 | 3,585 |
| 2015-05-18 | 705 | 705 | 705 | 705 | 1,000 | 3,525 |
| 2015-05-15 | 705 | 705 | 705 | 705 | 2,000 | 3,525 |
| 2015-05-14 | 704 | 706 | 704 | 706 | 2,000 | 3,530 |
| 2015-05-12 | 715 | 715 | 715 | 715 | 1,000 | 3,575 |
| 2015-05-11 | 718 | 718 | 702 | 702 | 3,000 | 3,510 |
| 2015-05-08 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 2015-04-30 | 702 | 702 | 702 | 702 | 2,000 | 3,510 |
| 2015-04-28 | 710 | 710 | 703 | 703 | 3,000 | 3,515 |
| 2015-04-27 | 706 | 709 | 706 | 709 | 2,000 | 3,545 |
| 2015-04-24 | 701 | 701 | 701 | 701 | 1,000 | 3,505 |
| 2015-04-20 | 709 | 709 | 709 | 709 | 6,000 | 3,545 |
| 2015-04-17 | 705 | 707 | 705 | 707 | 2,000 | 3,535 |
| 2015-04-16 | 704 | 704 | 699 | 699 | 2,000 | 3,495 |
| 2015-04-10 | 697 | 697 | 697 | 697 | 1,000 | 3,485 |
| 2015-04-09 | 710 | 710 | 710 | 710 | 1,000 | 3,550 |
| 2015-04-08 | 714 | 714 | 714 | 714 | 2,000 | 3,570 |
| 2015-04-06 | 693 | 695 | 693 | 695 | 2,000 | 3,475 |
| 2015-04-01 | 695 | 695 | 683 | 683 | 12,000 | 3,415 |
| 2015-03-31 | 689 | 689 | 689 | 689 | 1,000 | 3,445 |
| 2015-03-26 | 714 | 714 | 702 | 702 | 3,000 | 3,510 |
| 2015-03-25 | 719 | 720 | 704 | 704 | 13,000 | 3,520 |
| 2015-03-24 | 700 | 718 | 700 | 718 | 27,000 | 3,590 |
| 2015-03-23 | 716 | 716 | 713 | 713 | 2,000 | 3,565 |
| 2015-03-20 | 711 | 718 | 710 | 710 | 19,000 | 3,550 |
| 2015-03-19 | 706 | 707 | 705 | 707 | 4,000 | 3,535 |
| 2015-03-18 | 703 | 706 | 703 | 706 | 9,000 | 3,530 |
| 2015-03-17 | 698 | 705 | 698 | 703 | 12,000 | 3,515 |
| 2015-03-16 | 701 | 706 | 697 | 705 | 16,000 | 3,525 |
| 2015-03-13 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 2015-03-12 | 698 | 705 | 698 | 705 | 12,000 | 3,525 |
| 2015-03-11 | 698 | 698 | 698 | 698 | 2,000 | 3,490 |
| 2015-03-10 | 693 | 693 | 693 | 693 | 3,000 | 3,465 |
| 2015-03-09 | 694 | 694 | 694 | 694 | 1,000 | 3,470 |
| 2015-03-06 | 695 | 695 | 694 | 694 | 9,000 | 3,470 |
| 2015-03-05 | 698 | 698 | 698 | 698 | 2,000 | 3,490 |
| 2015-03-02 | 702 | 705 | 702 | 705 | 10,000 | 3,525 |
| 2015-02-27 | 701 | 701 | 700 | 700 | 6,000 | 3,500 |
| 2015-02-26 | 702 | 702 | 702 | 702 | 9,000 | 3,510 |
| 2015-02-25 | 704 | 704 | 700 | 704 | 4,000 | 3,520 |
| 2015-02-24 | 704 | 704 | 700 | 701 | 6,000 | 3,505 |
| 2015-02-20 | 700 | 700 | 700 | 700 | 6,000 | 3,500 |
| 2015-02-19 | 700 | 701 | 697 | 697 | 4,000 | 3,485 |
| 2015-02-17 | 704 | 704 | 704 | 704 | 11,000 | 3,520 |
| 2015-02-16 | 690 | 699 | 690 | 699 | 13,000 | 3,495 |
| 2015-02-13 | 695 | 695 | 687 | 687 | 14,000 | 3,435 |
| 2015-02-12 | 685 | 685 | 685 | 685 | 11,000 | 3,425 |
| 2015-02-10 | 695 | 695 | 686 | 686 | 19,000 | 3,430 |
| 2015-02-09 | 695 | 695 | 695 | 695 | 1,000 | 3,475 |
| 2015-02-06 | 691 | 691 | 691 | 691 | 5,000 | 3,455 |
| 2015-02-05 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
| 2015-02-04 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 2015-02-03 | 705 | 705 | 705 | 705 | 3,000 | 3,525 |
| 2015-02-02 | 704 | 704 | 704 | 704 | 2,000 | 3,520 |
| 2015-01-30 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
| 2015-01-29 | 692 | 700 | 692 | 700 | 15,000 | 3,500 |
| 2015-01-28 | 691 | 691 | 691 | 691 | 1,000 | 3,455 |
| 2015-01-27 | 688 | 690 | 688 | 690 | 2,000 | 3,450 |
| 2015-01-26 | 691 | 691 | 691 | 691 | 2,000 | 3,455 |
| 2015-01-23 | 685 | 691 | 685 | 686 | 4,000 | 3,430 |
| 2015-01-22 | 684 | 684 | 684 | 684 | 10,000 | 3,420 |
| 2015-01-20 | 700 | 700 | 693 | 693 | 6,000 | 3,465 |
| 2015-01-19 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 2015-01-16 | 692 | 699 | 690 | 697 | 9,000 | 3,485 |
| 2015-01-15 | 691 | 691 | 691 | 691 | 1,000 | 3,455 |
| 2015-01-14 | 690 | 700 | 690 | 699 | 4,000 | 3,495 |
| 2015-01-09 | 700 | 700 | 699 | 699 | 2,000 | 3,495 |
| 2015-01-08 | 700 | 700 | 700 | 700 | 6,000 | 3,500 |
| 2015-01-07 | 700 | 700 | 700 | 700 | 10,000 | 3,500 |
| 2015-01-06 | 700 | 700 | 700 | 700 | 10,000 | 3,500 |
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
