1. HOME >
  2. 株価時系列 >
  3. 9083 >
  4. 2020年

9083 神姫バス(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302,8902,9142,8902,9141,1002,914
2020-12-292,9002,9222,9002,9011,5002,901
2020-12-282,9002,9062,9002,9011,2002,901
2020-12-252,9282,9302,9002,9002,1002,900
2020-12-242,9322,9322,9242,9244002,924
2020-12-232,9312,9312,9002,9286002,928
2020-12-222,9002,9352,9002,9001,0002,900
2020-12-212,9042,9262,9002,9263,6002,926
2020-12-182,8912,8992,8912,8991,5002,899
2020-12-172,9212,9212,8812,8917,9002,891
2020-12-162,8852,9162,8852,9161,8002,916
2020-12-152,8992,9002,8802,8892,8002,889
2020-12-142,9102,9102,8822,8942,3002,894
2020-12-112,8683,0002,8682,9133,4002,913
2020-12-102,9002,9052,9002,9051,8002,905
2020-12-092,9002,9052,8702,9003,5002,900
2020-12-082,8842,8842,8842,8841002,884
2020-12-072,8852,8862,8842,8848002,884
2020-12-042,8952,8952,8952,8955002,895
2020-12-032,9492,9492,8812,8951,3002,895
2020-12-022,8992,8992,8992,8992002,899
2020-12-012,8662,9202,8662,8962,4002,896
2020-11-302,8662,8662,8662,8665002,866
2020-11-272,8852,9192,8602,8701,6002,870
2020-11-262,9202,9202,8812,8811,4002,881
2020-11-252,9272,9302,8952,8962,5002,896
2020-11-242,9112,9222,9112,9225,4002,922
2020-11-202,9152,9152,9062,9061,3002,906
2020-11-19---2,900-2,900
2020-11-182,9152,9202,8802,9002,6002,900
2020-11-172,9002,9162,8842,9151,7002,915
2020-11-162,9272,9272,9102,9103002,910
2020-11-132,9272,9382,9272,9276002,927
2020-11-122,9352,9602,9202,9203,8002,920
2020-11-112,9613,0402,9613,0051,6003,005
2020-11-102,9003,0702,9002,9312,0002,931
2020-11-092,8992,9092,8712,8711,3002,871
2020-11-062,9072,9072,8942,8945002,894
2020-11-052,8452,8572,8452,8573002,857
2020-11-042,8052,8212,8052,8214002,821
2020-11-022,7782,8002,7782,8008002,800
2020-10-302,8392,8602,7752,7993,8002,799
2020-10-292,8992,8992,7712,8395,9002,839
2020-10-282,9522,9522,9062,9197002,919
2020-10-273,0003,0002,9232,9232,0002,923
2020-10-262,9953,0002,9953,0002,4003,000
2020-10-23---2,990-2,990
2020-10-222,9912,9912,9902,9901,5002,990
2020-10-212,9992,9992,9902,9902002,990
2020-10-202,9922,9992,9922,9982,9002,998
2020-10-193,0303,0302,9852,9871,2002,987
2020-10-163,0103,0203,0103,0105003,010
2020-10-153,0203,0203,0203,0204003,020
2020-10-143,0603,0603,0303,0557003,055
2020-10-133,0353,0353,0053,0052003,005
2020-10-123,0203,0203,0003,0101,1003,010
2020-10-093,0103,0103,0103,0102003,010
2020-10-083,0503,0503,0103,0104003,010
2020-10-07---3,050-3,050
2020-10-06---3,050-3,050
2020-10-053,0203,0603,0203,0503003,050
2020-10-023,0053,0503,0003,0008003,000
2020-09-303,0303,0303,0053,0057003,005
2020-09-293,0803,0803,0403,0452,4003,045
2020-09-283,1553,1553,0653,1005,2003,100
2020-09-253,1203,1403,1203,1401,1003,140
2020-09-243,1003,1453,1003,1101,6003,110
2020-09-233,0553,0953,0553,0959003,095
2020-09-183,0203,0503,0203,0451,3003,045
2020-09-173,0203,2003,0003,0154,2003,015
2020-09-163,0303,0303,0103,0203003,020
2020-09-153,0103,1053,0103,0304,4003,030
2020-09-142,9663,0152,9663,0154,1003,015
2020-09-112,9792,9792,9512,9649002,964
2020-09-102,9502,9602,9252,9502,5002,950
2020-09-092,9202,9502,9202,9402,0002,940
2020-09-082,9802,9802,9302,9503,2002,950
2020-09-072,9502,9802,9502,9803002,980
2020-09-042,9802,9802,9192,9502,6002,950
2020-09-032,9962,9962,9802,9904002,990
2020-09-022,9752,9962,9752,9964002,996
2020-09-013,0253,0252,9752,9752,0002,975
2020-08-312,9903,0302,9903,0301,2003,030
2020-08-282,9892,9922,9862,9865002,986
2020-08-272,9752,9902,9752,9903002,990
2020-08-262,9692,9692,9692,9692002,969
2020-08-252,9592,9882,9592,9632,6002,963
2020-08-242,9302,9552,9302,9541,4002,954
2020-08-212,9502,9692,9212,9301,5002,930
2020-08-202,9832,9902,9412,9414,9002,941
2020-08-192,9923,0002,9622,9782,2002,978
2020-08-183,0003,0002,9902,9901,9002,990
2020-08-173,0553,0553,0553,0551003,055
2020-08-143,0853,0853,0753,0751,1003,075
2020-08-133,1053,1053,0203,0809003,080
2020-08-123,0703,0903,0703,0903003,090
2020-08-113,0203,0703,0003,0001,3003,000
2020-08-07---3,050-3,050
2020-08-063,0503,0503,0503,0506003,050
2020-08-053,0403,1053,0303,0301,6003,030
2020-08-043,0603,0603,0553,0558003,055
2020-08-03---3,060-3,060
2020-07-313,0553,0803,0553,0601,4003,060
2020-07-303,1253,1253,0453,1253,5003,125
2020-07-293,1203,1403,1203,1306003,130
2020-07-283,1403,1403,1403,1402003,140
2020-07-273,1403,1403,1203,1406003,140
2020-07-223,1503,1603,1303,1352,7003,135
2020-07-213,2403,2403,2203,2204,1003,220
2020-07-203,2103,2403,2103,2352,9003,235
2020-07-173,2053,2353,2053,2051,7003,205
2020-07-163,1903,1903,1903,1902003,190
2020-07-153,2003,2003,1853,1904,3003,190
2020-07-143,1653,1653,1653,1651003,165
2020-07-13---3,170-3,170
2020-07-103,1753,1903,1503,1701,2003,170
2020-07-093,1803,1803,1603,1606003,160
2020-07-083,1603,1603,1553,1555003,155
2020-07-07---3,150-3,150
2020-07-063,1603,1603,1503,1502003,150
2020-07-033,1603,1603,1603,1604003,160
2020-07-023,1253,1853,1253,1602,5003,160
2020-07-013,1753,1753,1603,1758003,175
2020-06-303,2003,2153,1903,1901,1003,190
2020-06-293,1353,1903,1353,1801,3003,180
2020-06-263,1853,1903,1453,1603,1003,160
2020-06-253,1703,1803,1703,1805003,180
2020-06-243,1153,2653,1003,16510,1003,165
2020-06-233,1753,2403,1253,1559,2003,155
2020-06-223,3903,3953,3153,3154,3003,315
2020-06-193,3453,3803,3453,3801,0003,380
2020-06-183,3403,3653,2803,3652,2003,365
2020-06-173,3353,3653,3253,3404,3003,340
2020-06-163,2403,3253,2403,3051,1003,305
2020-06-153,2503,2503,1703,1702,9003,170
2020-06-123,2403,2503,2203,2207003,220
2020-06-113,3053,3053,3003,3004003,300
2020-06-103,3003,3103,3003,3101,3003,310
2020-06-093,3703,3703,3103,3104003,310
2020-06-083,3503,3553,2753,3103,2003,310
2020-06-053,3403,3503,3403,3402,7003,340
2020-06-043,3753,3753,3203,3208003,320
2020-06-033,3353,3803,3203,3207003,320
2020-06-023,3253,3253,3103,3105003,310
2020-06-013,3253,3253,3003,3156003,315
2020-05-293,3253,3253,3253,3251003,325
2020-05-283,3203,3203,2803,2907003,290
2020-05-273,3203,3203,2953,2953003,295
2020-05-263,2903,3353,2903,3005003,300
2020-05-253,3753,3753,2703,2854,5003,285
2020-05-223,3503,3753,3503,3505003,350
2020-05-213,3203,3203,3203,3202003,320
2020-05-203,3003,3453,3003,3001,4003,300
2020-05-193,2703,2753,2703,2752003,275
2020-05-183,2853,3553,2703,2704003,270
2020-05-153,2203,2203,2203,2201003,220
2020-05-143,2703,3003,2203,2201,9003,220
2020-05-133,2503,2603,2503,2602003,260
2020-05-123,2553,2603,2103,2509003,250
2020-05-113,2053,2553,2053,2551,4003,255
2020-05-083,2003,2003,1803,1806003,180
2020-05-073,1503,2003,1503,2004003,200
2020-05-013,1503,1653,1103,1501,7003,150
2020-04-303,1903,1903,1503,1501,5003,150
2020-04-28---3,190-3,190
2020-04-273,1903,2003,1903,1901,0003,190
2020-04-243,1853,1853,1853,1853003,185
2020-04-23---3,200-3,200
2020-04-22---3,200-3,200
2020-04-213,2603,2603,1953,2001,4003,200
2020-04-203,2553,2603,2403,2602,3003,260
2020-04-173,2003,2503,2003,2505003,250
2020-04-163,2103,2103,1953,1954003,195
2020-04-153,1803,1953,1653,1951,7003,195
2020-04-143,1903,2303,1403,1605,4003,160
2020-04-133,1103,4803,1103,3304,2003,330
2020-04-103,1553,1553,1103,1101,0003,110
2020-04-093,1503,1553,1503,1552003,155
2020-04-083,1503,1953,1003,1901,2003,190
2020-04-073,0603,1003,0603,1003,4003,100
2020-04-063,1153,1153,0053,0205,2003,020
2020-04-033,1803,1803,1203,1202,5003,120
2020-04-023,1303,2303,0803,1152,6003,115
2020-04-013,3053,3053,2003,2003,8003,200
2020-03-313,2903,3953,2203,3452,5003,345
2020-03-303,3853,3903,2203,2201,6003,220
2020-03-273,4653,4753,4103,4101,9003,410
2020-03-263,3203,4553,3203,4001,8003,400
2020-03-253,2803,5703,2803,3155,1003,315
2020-03-243,0953,2753,0003,27510,3003,275
2020-03-233,1253,1252,9703,04020,1003,040
2020-03-193,1553,1603,1203,1203,1003,120
2020-03-183,0953,1753,0953,1054,4003,105
2020-03-173,0603,1353,0003,1107,8003,110
2020-03-163,1453,1953,0703,0854,4003,085
2020-03-132,9793,1552,9303,1554,3003,155
2020-03-123,2003,2003,1003,1804,8003,180
2020-03-113,2603,3003,2003,2505,7003,250
2020-03-103,2853,2853,1503,2609,5003,260
2020-03-093,4453,4453,2503,29022,1003,290
2020-03-063,5103,5753,4853,4858,4003,485
2020-03-053,5003,6703,5003,5804,4003,580
2020-03-043,4203,5003,4203,50010,1003,500
2020-03-033,5703,5753,4203,4458,3003,445
2020-03-023,3003,5753,3003,5009,6003,500
2020-02-283,4403,4403,3053,30512,6003,305
2020-02-273,7203,7203,4853,50517,1003,505
2020-02-263,7553,7653,6903,7206,2003,720
2020-02-253,7803,8153,7503,8006,9003,800
2020-02-213,8903,9353,8903,9001,5003,900
2020-02-203,9353,9503,9003,9153,8003,915
2020-02-193,9003,9553,9003,9301,1003,930
2020-02-183,9303,9603,9003,9006,5003,900
2020-02-174,0504,0603,9303,93010,9003,930
2020-02-144,0804,0804,0504,0501,0004,050
2020-02-134,0504,0804,0404,0803,6004,080
2020-02-123,9904,0003,9903,9905003,990
2020-02-103,9804,0403,9703,9904,7003,990
2020-02-074,0054,0103,9903,9902,0003,990
2020-02-063,9904,0153,9854,0056004,005
2020-02-053,9553,9953,9553,9951,8003,995
2020-02-043,9253,9353,9153,9307003,930
2020-02-033,9103,9353,9053,9352,8003,935
2020-01-313,9553,9953,9553,9802,9003,980
2020-01-303,9603,9603,9253,9302,6003,930
2020-01-293,9954,0003,9603,9803,3003,980
2020-01-283,9803,9953,9753,9853,4003,985
2020-01-274,0004,0054,0004,0004,1004,000
2020-01-244,0054,0204,0054,0154,7004,015
2020-01-234,0254,0454,0204,0207004,020
2020-01-224,0504,0504,0504,0501004,050
2020-01-214,0704,0703,9904,0503,2004,050
2020-01-204,0454,0654,0454,0652,2004,065
2020-01-174,0404,0404,0404,0402004,040
2020-01-164,0254,0254,0204,0202,1004,020
2020-01-154,0354,0653,9804,0353,3004,035
2020-01-144,0304,0353,9954,0351,9004,035
2020-01-104,0154,0204,0004,0056004,005
2020-01-093,9804,0153,9804,0154004,015
2020-01-083,9753,9853,9653,9801,7003,980
2020-01-074,0004,0053,9753,9751,7003,975
2020-01-063,9903,9903,9603,9602,7003,960

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