9083 神姫バス(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 1999-12-28 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 1999-12-27 | 550 | 600 | 550 | 600 | 11,000 | 3,000 |
| 1999-12-24 | 590 | 600 | 550 | 550 | 7,000 | 2,750 |
| 1999-12-22 | 620 | 620 | 620 | 620 | 7,000 | 3,100 |
| 1999-12-21 | 520 | 520 | 520 | 520 | 2,000 | 2,600 |
| 1999-12-20 | 510 | 510 | 510 | 510 | 5,000 | 2,550 |
| 1999-12-17 | 459 | 500 | 459 | 500 | 4,000 | 2,500 |
| 1999-12-15 | 450 | 450 | 425 | 425 | 8,000 | 2,125 |
| 1999-12-13 | 450 | 450 | 450 | 450 | 13,000 | 2,250 |
| 1999-12-08 | 460 | 460 | 460 | 460 | 2,000 | 2,300 |
| 1999-12-07 | 465 | 465 | 460 | 460 | 10,000 | 2,300 |
| 1999-12-02 | 450 | 450 | 450 | 450 | 10,000 | 2,250 |
| 1999-12-01 | 445 | 445 | 445 | 445 | 1,000 | 2,225 |
| 1999-11-25 | 540 | 540 | 540 | 540 | 2,000 | 2,700 |
| 1999-11-24 | 555 | 555 | 555 | 555 | 10,000 | 2,775 |
| 1999-11-22 | 550 | 555 | 550 | 554 | 16,000 | 2,770 |
| 1999-11-16 | 540 | 540 | 540 | 540 | 2,000 | 2,700 |
| 1999-11-11 | 540 | 540 | 540 | 540 | 2,000 | 2,700 |
| 1999-11-05 | 540 | 540 | 540 | 540 | 2,000 | 2,700 |
| 1999-11-02 | 530 | 541 | 530 | 541 | 15,000 | 2,705 |
| 1999-11-01 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 1999-10-27 | 541 | 541 | 541 | 541 | 22,000 | 2,705 |
| 1999-10-25 | 545 | 545 | 540 | 540 | 2,000 | 2,700 |
| 1999-10-22 | 549 | 549 | 549 | 549 | 22,000 | 2,745 |
| 1999-10-20 | 541 | 550 | 541 | 550 | 4,000 | 2,750 |
| 1999-10-12 | 556 | 556 | 540 | 540 | 10,000 | 2,700 |
| 1999-10-08 | 556 | 556 | 540 | 540 | 24,000 | 2,700 |
| 1999-10-04 | 556 | 556 | 556 | 556 | 6,000 | 2,780 |
| 1999-09-28 | 556 | 556 | 556 | 556 | 1,000 | 2,780 |
| 1999-09-27 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 1999-09-20 | 580 | 600 | 580 | 600 | 5,000 | 3,000 |
| 1999-09-13 | 556 | 556 | 556 | 556 | 11,000 | 2,780 |
| 1999-09-09 | 556 | 560 | 556 | 560 | 6,000 | 2,800 |
| 1999-09-07 | 556 | 556 | 556 | 556 | 1,000 | 2,780 |
| 1999-09-02 | 550 | 550 | 550 | 550 | 3,000 | 2,750 |
| 1999-09-01 | 550 | 550 | 540 | 540 | 7,000 | 2,700 |
| 1999-08-30 | 556 | 556 | 556 | 556 | 11,000 | 2,780 |
| 1999-08-20 | 556 | 556 | 556 | 556 | 5,000 | 2,780 |
| 1999-08-19 | 555 | 555 | 555 | 555 | 1,000 | 2,775 |
| 1999-08-11 | 550 | 550 | 550 | 550 | 4,000 | 2,750 |
| 1999-08-06 | 550 | 550 | 550 | 550 | 5,000 | 2,750 |
| 1999-08-05 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 1999-08-04 | 500 | 500 | 500 | 500 | 11,000 | 2,500 |
| 1999-07-23 | 600 | 600 | 600 | 600 | 4,000 | 3,000 |
| 1999-07-22 | 581 | 599 | 581 | 599 | 22,000 | 2,995 |
| 1999-07-21 | 580 | 580 | 580 | 580 | 10,000 | 2,900 |
| 1999-07-16 | 580 | 599 | 580 | 599 | 16,000 | 2,995 |
| 1999-07-14 | 588 | 588 | 588 | 588 | 2,000 | 2,940 |
| 1999-07-13 | 580 | 589 | 580 | 589 | 4,000 | 2,945 |
| 1999-07-09 | 580 | 580 | 580 | 580 | 3,000 | 2,900 |
| 1999-06-30 | 600 | 600 | 600 | 600 | 16,000 | 3,000 |
| 1999-06-29 | 599 | 599 | 599 | 599 | 10,000 | 2,995 |
| 1999-06-28 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 1999-06-25 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 1999-06-21 | 600 | 600 | 600 | 600 | 4,000 | 3,000 |
| 1999-06-18 | 540 | 540 | 540 | 540 | 2,000 | 2,700 |
| 1999-06-16 | 596 | 596 | 590 | 590 | 15,000 | 2,950 |
| 1999-06-11 | 590 | 590 | 590 | 590 | 10,000 | 2,950 |
| 1999-05-31 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 1999-05-28 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 1999-05-27 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 1999-05-25 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 1999-05-24 | 620 | 620 | 620 | 620 | 11,000 | 3,100 |
| 1999-05-20 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 1999-05-19 | 600 | 600 | 600 | 600 | 12,000 | 3,000 |
| 1999-05-17 | 591 | 591 | 591 | 591 | 8,000 | 2,955 |
| 1999-05-10 | 600 | 600 | 600 | 600 | 8,000 | 3,000 |
| 1999-04-26 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 1999-04-21 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 1999-04-20 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 1999-04-08 | 591 | 591 | 591 | 591 | 1,000 | 2,955 |
| 1999-04-07 | 618 | 618 | 618 | 618 | 1,000 | 3,090 |
| 1999-04-05 | 618 | 618 | 618 | 618 | 1,000 | 3,090 |
| 1999-03-25 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 1999-03-24 | 620 | 620 | 620 | 620 | 2,000 | 3,100 |
| 1999-03-23 | 618 | 620 | 618 | 620 | 4,000 | 3,100 |
| 1999-03-11 | 620 | 620 | 620 | 620 | 11,000 | 3,100 |
| 1999-03-09 | 620 | 620 | 620 | 620 | 11,000 | 3,100 |
| 1999-03-03 | 620 | 620 | 620 | 620 | 2,000 | 3,100 |
| 1999-03-02 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 1999-03-01 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 1999-02-25 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 1999-02-24 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 1999-02-09 | 551 | 551 | 551 | 551 | 1,000 | 2,755 |
| 1999-02-01 | 570 | 570 | 570 | 570 | 3,000 | 2,850 |
| 1999-01-29 | 579 | 579 | 579 | 579 | 1,000 | 2,895 |
| 1999-01-25 | 579 | 579 | 579 | 579 | 4,000 | 2,895 |
| 1999-01-21 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 1999-01-20 | 590 | 590 | 590 | 590 | 3,000 | 2,950 |
| 1999-01-06 | 600 | 600 | 600 | 600 | 5,000 | 3,000 |
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