9083 神姫バス(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-26 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 2002-12-25 | 479 | 480 | 479 | 480 | 5,000 | 2,400 |
| 2002-12-24 | 481 | 485 | 480 | 480 | 35,000 | 2,400 |
| 2002-12-20 | 496 | 500 | 495 | 500 | 23,000 | 2,500 |
| 2002-12-19 | 487 | 487 | 480 | 480 | 13,000 | 2,400 |
| 2002-12-18 | 498 | 498 | 480 | 480 | 30,000 | 2,400 |
| 2002-12-17 | 500 | 500 | 500 | 500 | 23,000 | 2,500 |
| 2002-12-16 | 490 | 500 | 480 | 500 | 44,000 | 2,500 |
| 2002-12-13 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 2002-12-11 | 503 | 503 | 500 | 500 | 19,000 | 2,500 |
| 2002-12-10 | 503 | 503 | 500 | 500 | 33,000 | 2,500 |
| 2002-12-09 | 501 | 503 | 501 | 503 | 31,000 | 2,515 |
| 2002-12-06 | 501 | 501 | 501 | 501 | 11,000 | 2,505 |
| 2002-12-04 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2002-11-29 | 490 | 490 | 490 | 490 | 2,000 | 2,450 |
| 2002-11-28 | 509 | 509 | 509 | 509 | 1,000 | 2,545 |
| 2002-11-27 | 509 | 509 | 509 | 509 | 234,000 | 2,545 |
| 2002-11-26 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 2002-11-25 | 500 | 500 | 500 | 500 | 3,000 | 2,500 |
| 2002-11-22 | 509 | 509 | 500 | 500 | 12,000 | 2,500 |
| 2002-11-21 | 509 | 509 | 509 | 509 | 11,000 | 2,545 |
| 2002-11-20 | 510 | 510 | 510 | 510 | 3,000 | 2,550 |
| 2002-11-18 | 510 | 510 | 510 | 510 | 9,000 | 2,550 |
| 2002-11-15 | 510 | 510 | 510 | 510 | 4,000 | 2,550 |
| 2002-11-14 | 505 | 505 | 505 | 505 | 4,000 | 2,525 |
| 2002-11-13 | 510 | 510 | 510 | 510 | 7,000 | 2,550 |
| 2002-11-12 | 519 | 519 | 519 | 519 | 12,000 | 2,595 |
| 2002-11-08 | 521 | 532 | 521 | 532 | 12,000 | 2,660 |
| 2002-11-06 | 535 | 535 | 535 | 535 | 12,000 | 2,675 |
| 2002-11-05 | 530 | 535 | 530 | 535 | 23,000 | 2,675 |
| 2002-11-01 | 530 | 530 | 530 | 530 | 11,000 | 2,650 |
| 2002-10-30 | 540 | 540 | 540 | 540 | 11,000 | 2,700 |
| 2002-10-29 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 2002-10-28 | 540 | 540 | 539 | 539 | 31,000 | 2,695 |
| 2002-10-25 | 539 | 539 | 539 | 539 | 1,000 | 2,695 |
| 2002-10-24 | 517 | 540 | 517 | 540 | 13,000 | 2,700 |
| 2002-10-23 | 517 | 540 | 517 | 540 | 11,000 | 2,700 |
| 2002-10-21 | 520 | 520 | 520 | 520 | 3,000 | 2,600 |
| 2002-10-16 | 519 | 519 | 518 | 518 | 3,000 | 2,590 |
| 2002-10-15 | 519 | 519 | 519 | 519 | 11,000 | 2,595 |
| 2002-10-11 | 521 | 521 | 521 | 521 | 21,000 | 2,605 |
| 2002-10-10 | 520 | 520 | 520 | 520 | 12,000 | 2,600 |
| 2002-10-08 | 534 | 534 | 534 | 534 | 22,000 | 2,670 |
| 2002-10-07 | 534 | 534 | 534 | 534 | 33,000 | 2,670 |
| 2002-10-04 | 539 | 539 | 539 | 539 | 22,000 | 2,695 |
| 2002-10-03 | 539 | 539 | 539 | 539 | 1,000 | 2,695 |
| 2002-10-02 | 539 | 539 | 539 | 539 | 10,000 | 2,695 |
| 2002-09-24 | 517 | 544 | 517 | 544 | 13,000 | 2,720 |
| 2002-09-20 | 550 | 550 | 550 | 550 | 4,000 | 2,750 |
| 2002-09-19 | 550 | 550 | 550 | 550 | 2,000 | 2,750 |
| 2002-09-17 | 512 | 516 | 512 | 515 | 13,000 | 2,575 |
| 2002-09-13 | 510 | 510 | 510 | 510 | 3,000 | 2,550 |
| 2002-09-12 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2002-09-11 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2002-09-10 | 550 | 550 | 530 | 540 | 19,000 | 2,700 |
| 2002-09-09 | 530 | 549 | 530 | 549 | 18,000 | 2,745 |
| 2002-09-06 | 530 | 548 | 530 | 548 | 12,000 | 2,740 |
| 2002-09-04 | 536 | 536 | 535 | 535 | 12,000 | 2,675 |
| 2002-09-03 | 547 | 547 | 536 | 536 | 30,000 | 2,680 |
| 2002-09-02 | 540 | 548 | 540 | 548 | 5,000 | 2,740 |
| 2002-08-30 | 536 | 540 | 536 | 540 | 18,000 | 2,700 |
| 2002-08-28 | 540 | 540 | 540 | 540 | 3,000 | 2,700 |
| 2002-08-26 | 549 | 549 | 535 | 540 | 13,000 | 2,700 |
| 2002-08-21 | 540 | 540 | 540 | 540 | 2,000 | 2,700 |
| 2002-08-20 | 547 | 548 | 547 | 547 | 13,000 | 2,735 |
| 2002-08-16 | 547 | 547 | 547 | 547 | 11,000 | 2,735 |
| 2002-08-14 | 547 | 547 | 547 | 547 | 11,000 | 2,735 |
| 2002-08-13 | 548 | 548 | 548 | 548 | 1,000 | 2,740 |
| 2002-08-08 | 542 | 542 | 542 | 542 | 11,000 | 2,710 |
| 2002-08-07 | 545 | 545 | 545 | 545 | 22,000 | 2,725 |
| 2002-08-06 | 545 | 545 | 545 | 545 | 3,000 | 2,725 |
| 2002-08-05 | 542 | 542 | 542 | 542 | 1,000 | 2,710 |
| 2002-08-02 | 550 | 550 | 550 | 550 | 11,000 | 2,750 |
| 2002-08-01 | 547 | 547 | 547 | 547 | 2,000 | 2,735 |
| 2002-07-30 | 548 | 548 | 548 | 548 | 1,000 | 2,740 |
| 2002-07-25 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2002-07-24 | 525 | 525 | 525 | 525 | 1,000 | 2,625 |
| 2002-07-22 | 545 | 550 | 545 | 550 | 3,000 | 2,750 |
| 2002-07-18 | 550 | 550 | 550 | 550 | 10,000 | 2,750 |
| 2002-07-12 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2002-07-11 | 540 | 540 | 540 | 540 | 11,000 | 2,700 |
| 2002-07-09 | 539 | 539 | 539 | 539 | 5,000 | 2,695 |
| 2002-07-03 | 539 | 539 | 539 | 539 | 4,000 | 2,695 |
| 2002-07-02 | 539 | 539 | 539 | 539 | 1,000 | 2,695 |
| 2002-06-25 | 539 | 539 | 539 | 539 | 1,000 | 2,695 |
| 2002-06-20 | 539 | 542 | 539 | 542 | 4,000 | 2,710 |
| 2002-06-19 | 539 | 539 | 539 | 539 | 12,000 | 2,695 |
| 2002-06-13 | 539 | 539 | 539 | 539 | 2,000 | 2,695 |
| 2002-06-11 | 539 | 539 | 539 | 539 | 1,000 | 2,695 |
| 2002-06-07 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2002-06-06 | 540 | 540 | 540 | 540 | 2,000 | 2,700 |
| 2002-06-04 | 540 | 540 | 540 | 540 | 22,000 | 2,700 |
| 2002-06-03 | 550 | 550 | 550 | 550 | 11,000 | 2,750 |
| 2002-05-31 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2002-05-30 | 540 | 540 | 540 | 540 | 2,000 | 2,700 |
| 2002-05-27 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2002-05-20 | 530 | 540 | 530 | 540 | 3,000 | 2,700 |
| 2002-05-16 | 530 | 530 | 530 | 530 | 9,000 | 2,650 |
| 2002-05-14 | 540 | 540 | 530 | 530 | 12,000 | 2,650 |
| 2002-05-01 | 530 | 530 | 530 | 530 | 3,000 | 2,650 |
| 2002-04-30 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 2002-04-26 | 530 | 530 | 530 | 530 | 5,000 | 2,650 |
| 2002-04-25 | 550 | 550 | 540 | 540 | 4,000 | 2,700 |
| 2002-04-24 | 535 | 535 | 535 | 535 | 1,000 | 2,675 |
| 2002-04-22 | 530 | 530 | 530 | 530 | 5,000 | 2,650 |
| 2002-04-18 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 2002-04-17 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 2002-04-16 | 530 | 530 | 530 | 530 | 2,000 | 2,650 |
| 2002-04-15 | 530 | 550 | 530 | 550 | 5,000 | 2,750 |
| 2002-04-11 | 551 | 551 | 551 | 551 | 11,000 | 2,755 |
| 2002-04-08 | 521 | 521 | 520 | 520 | 18,000 | 2,600 |
| 2002-04-05 | 535 | 535 | 520 | 520 | 6,000 | 2,600 |
| 2002-04-02 | 535 | 555 | 535 | 555 | 20,000 | 2,775 |
| 2002-04-01 | 535 | 535 | 535 | 535 | 1,000 | 2,675 |
| 2002-03-28 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2002-03-25 | 550 | 550 | 550 | 550 | 5,000 | 2,750 |
| 2002-03-22 | 550 | 550 | 550 | 550 | 3,000 | 2,750 |
| 2002-03-20 | 550 | 550 | 550 | 550 | 6,000 | 2,750 |
| 2002-03-19 | 550 | 555 | 550 | 555 | 10,000 | 2,775 |
| 2002-03-18 | 550 | 550 | 550 | 550 | 4,000 | 2,750 |
| 2002-03-15 | 550 | 555 | 550 | 555 | 4,000 | 2,775 |
| 2002-03-14 | 550 | 550 | 550 | 550 | 2,000 | 2,750 |
| 2002-03-13 | 550 | 555 | 550 | 555 | 4,000 | 2,775 |
| 2002-03-12 | 550 | 550 | 550 | 550 | 2,000 | 2,750 |
| 2002-03-08 | 550 | 550 | 540 | 540 | 5,000 | 2,700 |
| 2002-03-07 | 550 | 555 | 550 | 550 | 22,000 | 2,750 |
| 2002-03-06 | 550 | 550 | 550 | 550 | 4,000 | 2,750 |
| 2002-03-04 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2002-02-25 | 565 | 565 | 565 | 565 | 1,000 | 2,825 |
| 2002-02-22 | 565 | 565 | 565 | 565 | 1,000 | 2,825 |
| 2002-02-20 | 560 | 560 | 560 | 560 | 2,000 | 2,800 |
| 2002-02-18 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2002-02-13 | 569 | 569 | 569 | 569 | 1,000 | 2,845 |
| 2002-02-08 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2002-02-06 | 560 | 560 | 560 | 560 | 14,000 | 2,800 |
| 2002-02-05 | 569 | 570 | 550 | 550 | 12,000 | 2,750 |
| 2002-02-04 | 570 | 570 | 570 | 570 | 5,000 | 2,850 |
| 2002-01-31 | 550 | 570 | 550 | 570 | 5,000 | 2,850 |
| 2002-01-30 | 550 | 550 | 550 | 550 | 7,000 | 2,750 |
| 2002-01-25 | 550 | 560 | 550 | 560 | 13,000 | 2,800 |
| 2002-01-22 | 560 | 560 | 550 | 550 | 10,000 | 2,750 |
| 2002-01-21 | 559 | 559 | 550 | 550 | 12,000 | 2,750 |
| 2002-01-18 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 2002-01-16 | 560 | 560 | 560 | 560 | 5,000 | 2,800 |
| 2002-01-08 | 550 | 550 | 550 | 550 | 4,000 | 2,750 |
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