9083 神姫バス(株) の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 697 | 697 | 697 | 697 | 1,000 | 3,485 |
| 2016-12-28 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 2016-12-27 | 701 | 701 | 700 | 700 | 3,000 | 3,500 |
| 2016-12-26 | 704 | 704 | 697 | 697 | 4,000 | 3,485 |
| 2016-12-22 | 698 | 699 | 698 | 699 | 20,000 | 3,495 |
| 2016-12-21 | 696 | 699 | 696 | 696 | 21,000 | 3,480 |
| 2016-12-20 | 700 | 700 | 695 | 695 | 7,000 | 3,475 |
| 2016-12-19 | 696 | 700 | 696 | 696 | 3,000 | 3,480 |
| 2016-12-16 | 700 | 700 | 696 | 696 | 15,000 | 3,480 |
| 2016-12-15 | 697 | 697 | 690 | 696 | 23,000 | 3,480 |
| 2016-12-14 | 697 | 699 | 697 | 699 | 12,000 | 3,495 |
| 2016-12-13 | 698 | 698 | 698 | 698 | 2,000 | 3,490 |
| 2016-12-09 | 697 | 698 | 697 | 698 | 6,000 | 3,490 |
| 2016-12-07 | 696 | 698 | 696 | 698 | 14,000 | 3,490 |
| 2016-12-05 | 696 | 696 | 696 | 696 | 4,000 | 3,480 |
| 2016-12-02 | 698 | 698 | 698 | 698 | 1,000 | 3,490 |
| 2016-12-01 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 2016-11-30 | 700 | 700 | 697 | 697 | 4,000 | 3,485 |
| 2016-11-29 | 700 | 700 | 697 | 697 | 9,000 | 3,485 |
| 2016-11-28 | 703 | 703 | 703 | 703 | 1,000 | 3,515 |
| 2016-11-25 | 703 | 703 | 703 | 703 | 2,000 | 3,515 |
| 2016-11-22 | 699 | 699 | 698 | 698 | 3,000 | 3,490 |
| 2016-11-21 | 702 | 702 | 702 | 702 | 6,000 | 3,510 |
| 2016-11-18 | 700 | 702 | 700 | 702 | 4,000 | 3,510 |
| 2016-11-17 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 2016-11-10 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 2016-11-09 | 700 | 701 | 691 | 691 | 21,000 | 3,455 |
| 2016-11-08 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 2016-11-07 | 705 | 705 | 705 | 705 | 6,000 | 3,525 |
| 2016-11-04 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 2016-11-01 | 700 | 705 | 700 | 705 | 7,000 | 3,525 |
| 2016-10-31 | 700 | 704 | 700 | 704 | 3,000 | 3,520 |
| 2016-10-28 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 2016-10-27 | 700 | 709 | 700 | 709 | 5,000 | 3,545 |
| 2016-10-26 | 700 | 700 | 700 | 700 | 12,000 | 3,500 |
| 2016-10-25 | 702 | 703 | 702 | 703 | 13,000 | 3,515 |
| 2016-10-24 | 710 | 710 | 710 | 710 | 1,000 | 3,550 |
| 2016-10-21 | 710 | 710 | 710 | 710 | 1,000 | 3,550 |
| 2016-10-20 | 710 | 710 | 705 | 705 | 9,000 | 3,525 |
| 2016-10-19 | 705 | 707 | 705 | 707 | 4,000 | 3,535 |
| 2016-10-18 | 700 | 702 | 700 | 702 | 15,000 | 3,510 |
| 2016-10-17 | 705 | 705 | 705 | 705 | 1,000 | 3,525 |
| 2016-10-14 | 702 | 702 | 702 | 702 | 1,000 | 3,510 |
| 2016-10-13 | 702 | 702 | 702 | 702 | 10,000 | 3,510 |
| 2016-10-12 | 702 | 702 | 702 | 702 | 1,000 | 3,510 |
| 2016-10-07 | 702 | 709 | 702 | 703 | 3,000 | 3,515 |
| 2016-10-06 | 701 | 702 | 701 | 702 | 2,000 | 3,510 |
| 2016-10-05 | 701 | 701 | 701 | 701 | 2,000 | 3,505 |
| 2016-09-29 | 700 | 700 | 700 | 700 | 10,000 | 3,500 |
| 2016-09-28 | 691 | 702 | 691 | 702 | 12,000 | 3,510 |
| 2016-09-27 | 707 | 708 | 707 | 708 | 5,000 | 3,540 |
| 2016-09-26 | 710 | 710 | 708 | 708 | 12,000 | 3,540 |
| 2016-09-23 | 704 | 705 | 704 | 705 | 4,000 | 3,525 |
| 2016-09-21 | 699 | 699 | 699 | 699 | 3,000 | 3,495 |
| 2016-09-20 | 710 | 710 | 701 | 701 | 7,000 | 3,505 |
| 2016-09-16 | 701 | 707 | 701 | 707 | 4,000 | 3,535 |
| 2016-09-15 | 705 | 705 | 705 | 705 | 10,000 | 3,525 |
| 2016-09-12 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 2016-09-08 | 700 | 702 | 700 | 702 | 4,000 | 3,510 |
| 2016-09-07 | 690 | 700 | 690 | 700 | 11,000 | 3,500 |
| 2016-09-06 | 704 | 704 | 704 | 704 | 2,000 | 3,520 |
| 2016-09-05 | 712 | 712 | 711 | 711 | 2,000 | 3,555 |
| 2016-08-29 | 711 | 711 | 711 | 711 | 1,000 | 3,555 |
| 2016-08-26 | 711 | 711 | 703 | 703 | 3,000 | 3,515 |
| 2016-08-25 | 706 | 706 | 706 | 706 | 1,000 | 3,530 |
| 2016-08-22 | 701 | 701 | 701 | 701 | 6,000 | 3,505 |
| 2016-08-19 | 700 | 701 | 700 | 701 | 12,000 | 3,505 |
| 2016-08-18 | 716 | 716 | 707 | 707 | 4,000 | 3,535 |
| 2016-08-17 | 716 | 716 | 716 | 716 | 1,000 | 3,580 |
| 2016-08-16 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 2016-08-15 | 700 | 700 | 700 | 700 | 12,000 | 3,500 |
| 2016-08-10 | 710 | 712 | 710 | 712 | 3,000 | 3,560 |
| 2016-08-09 | 706 | 706 | 705 | 705 | 2,000 | 3,525 |
| 2016-08-08 | 705 | 705 | 705 | 705 | 6,000 | 3,525 |
| 2016-07-29 | 700 | 705 | 700 | 705 | 5,000 | 3,525 |
| 2016-07-28 | 700 | 700 | 698 | 698 | 13,000 | 3,490 |
| 2016-07-27 | 705 | 705 | 705 | 705 | 3,000 | 3,525 |
| 2016-07-26 | 705 | 705 | 705 | 705 | 3,000 | 3,525 |
| 2016-07-25 | 705 | 705 | 705 | 705 | 4,000 | 3,525 |
| 2016-07-22 | 704 | 704 | 704 | 704 | 1,000 | 3,520 |
| 2016-07-21 | 700 | 700 | 698 | 700 | 5,000 | 3,500 |
| 2016-07-20 | 705 | 705 | 700 | 700 | 8,000 | 3,500 |
| 2016-07-19 | 704 | 704 | 704 | 704 | 1,000 | 3,520 |
| 2016-07-15 | 704 | 704 | 700 | 700 | 13,000 | 3,500 |
| 2016-07-14 | 702 | 702 | 702 | 702 | 1,000 | 3,510 |
| 2016-07-08 | 696 | 696 | 696 | 696 | 1,000 | 3,480 |
| 2016-07-07 | 698 | 698 | 690 | 690 | 11,000 | 3,450 |
| 2016-07-04 | 697 | 697 | 697 | 697 | 1,000 | 3,485 |
| 2016-07-01 | 703 | 703 | 696 | 696 | 3,000 | 3,480 |
| 2016-06-30 | 696 | 696 | 696 | 696 | 1,000 | 3,480 |
| 2016-06-29 | 705 | 705 | 705 | 705 | 2,000 | 3,525 |
| 2016-06-28 | 703 | 703 | 702 | 702 | 3,000 | 3,510 |
| 2016-06-27 | 700 | 700 | 690 | 690 | 3,000 | 3,450 |
| 2016-06-24 | 698 | 698 | 695 | 695 | 2,000 | 3,475 |
| 2016-06-22 | 702 | 702 | 696 | 696 | 2,000 | 3,480 |
| 2016-06-20 | 702 | 702 | 702 | 702 | 5,000 | 3,510 |
| 2016-06-17 | 697 | 697 | 695 | 697 | 12,000 | 3,485 |
| 2016-06-14 | 700 | 700 | 695 | 696 | 8,000 | 3,480 |
| 2016-06-13 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 2016-06-09 | 703 | 703 | 703 | 703 | 8,000 | 3,515 |
| 2016-06-07 | 703 | 703 | 703 | 703 | 1,000 | 3,515 |
| 2016-06-06 | 694 | 695 | 694 | 694 | 21,000 | 3,470 |
| 2016-06-03 | 700 | 700 | 700 | 700 | 5,000 | 3,500 |
| 2016-06-02 | 705 | 705 | 700 | 700 | 24,000 | 3,500 |
| 2016-06-01 | 704 | 704 | 704 | 704 | 1,000 | 3,520 |
| 2016-05-31 | 710 | 710 | 703 | 703 | 3,000 | 3,515 |
| 2016-05-27 | 702 | 702 | 702 | 702 | 1,000 | 3,510 |
| 2016-05-25 | 708 | 708 | 702 | 702 | 3,000 | 3,510 |
| 2016-05-24 | 702 | 703 | 702 | 703 | 2,000 | 3,515 |
| 2016-05-23 | 702 | 702 | 702 | 702 | 3,000 | 3,510 |
| 2016-05-20 | 713 | 713 | 702 | 702 | 7,000 | 3,510 |
| 2016-05-19 | 708 | 708 | 708 | 708 | 1,000 | 3,540 |
| 2016-05-17 | 701 | 701 | 700 | 700 | 3,000 | 3,500 |
| 2016-05-16 | 699 | 699 | 699 | 699 | 2,000 | 3,495 |
| 2016-05-13 | 700 | 700 | 700 | 700 | 8,000 | 3,500 |
| 2016-05-12 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
| 2016-05-11 | 698 | 700 | 698 | 700 | 6,000 | 3,500 |
| 2016-05-10 | 700 | 700 | 700 | 700 | 3,000 | 3,500 |
| 2016-05-09 | 700 | 701 | 700 | 700 | 3,000 | 3,500 |
| 2016-05-06 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
| 2016-05-02 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 2016-04-28 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
| 2016-04-27 | 701 | 701 | 699 | 699 | 5,000 | 3,495 |
| 2016-04-26 | 700 | 701 | 700 | 701 | 7,000 | 3,505 |
| 2016-04-25 | 701 | 701 | 696 | 696 | 4,000 | 3,480 |
| 2016-04-22 | 696 | 696 | 696 | 696 | 2,000 | 3,480 |
| 2016-04-20 | 703 | 704 | 695 | 704 | 21,000 | 3,520 |
| 2016-04-19 | 701 | 701 | 700 | 701 | 8,000 | 3,505 |
| 2016-04-18 | 700 | 700 | 696 | 696 | 5,000 | 3,480 |
| 2016-04-15 | 705 | 705 | 705 | 705 | 1,000 | 3,525 |
| 2016-04-13 | 696 | 700 | 696 | 700 | 5,000 | 3,500 |
| 2016-04-12 | 687 | 693 | 687 | 693 | 5,000 | 3,465 |
| 2016-04-11 | 686 | 687 | 686 | 687 | 7,000 | 3,435 |
| 2016-04-08 | 697 | 697 | 696 | 696 | 2,000 | 3,480 |
| 2016-04-06 | 712 | 712 | 712 | 712 | 1,000 | 3,560 |
| 2016-03-28 | 708 | 720 | 700 | 720 | 25,000 | 3,600 |
| 2016-03-25 | 704 | 708 | 704 | 708 | 13,000 | 3,540 |
| 2016-03-23 | 703 | 707 | 698 | 699 | 17,000 | 3,495 |
| 2016-03-22 | 706 | 706 | 700 | 700 | 19,000 | 3,500 |
| 2016-03-18 | 701 | 702 | 701 | 701 | 12,000 | 3,505 |
| 2016-03-17 | 702 | 709 | 697 | 701 | 14,000 | 3,505 |
| 2016-03-16 | 706 | 706 | 701 | 701 | 3,000 | 3,505 |
| 2016-03-15 | 702 | 702 | 702 | 702 | 1,000 | 3,510 |
| 2016-03-14 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 2016-03-11 | 697 | 697 | 697 | 697 | 1,000 | 3,485 |
| 2016-03-09 | 703 | 703 | 703 | 703 | 10,000 | 3,515 |
| 2016-03-07 | 700 | 703 | 695 | 703 | 21,000 | 3,515 |
| 2016-03-02 | 695 | 700 | 695 | 700 | 11,000 | 3,500 |
| 2016-02-29 | 705 | 706 | 705 | 706 | 2,000 | 3,530 |
| 2016-02-26 | 700 | 700 | 695 | 695 | 7,000 | 3,475 |
| 2016-02-25 | 705 | 705 | 705 | 705 | 2,000 | 3,525 |
| 2016-02-24 | 700 | 700 | 699 | 700 | 5,000 | 3,500 |
| 2016-02-23 | 706 | 706 | 695 | 695 | 22,000 | 3,475 |
| 2016-02-22 | 708 | 708 | 700 | 700 | 7,000 | 3,500 |
| 2016-02-19 | 705 | 705 | 705 | 705 | 2,000 | 3,525 |
| 2016-02-18 | 689 | 692 | 689 | 690 | 12,000 | 3,450 |
| 2016-02-15 | 686 | 689 | 686 | 689 | 2,000 | 3,445 |
| 2016-02-12 | 694 | 696 | 686 | 686 | 24,000 | 3,430 |
| 2016-02-10 | 695 | 695 | 691 | 693 | 8,000 | 3,465 |
| 2016-02-02 | 710 | 710 | 710 | 710 | 1,000 | 3,550 |
| 2016-01-29 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
| 2016-01-25 | 696 | 696 | 696 | 696 | 3,000 | 3,480 |
| 2016-01-22 | 698 | 698 | 691 | 691 | 14,000 | 3,455 |
| 2016-01-21 | 697 | 697 | 697 | 697 | 1,000 | 3,485 |
| 2016-01-20 | 702 | 702 | 695 | 695 | 26,000 | 3,475 |
| 2016-01-15 | 695 | 696 | 695 | 696 | 3,000 | 3,480 |
| 2016-01-13 | 687 | 691 | 687 | 691 | 3,000 | 3,455 |
| 2016-01-12 | 700 | 700 | 690 | 691 | 7,000 | 3,455 |
| 2016-01-08 | 702 | 702 | 700 | 700 | 9,000 | 3,500 |
| 2016-01-07 | 714 | 715 | 714 | 715 | 2,000 | 3,575 |
| 2016-01-04 | 714 | 714 | 713 | 713 | 16,000 | 3,565 |
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
