9083 神姫バス(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-25 | 589 | 589 | 589 | 589 | 1,000 | 2,945 |
| 2003-12-22 | 579 | 579 | 579 | 579 | 6,000 | 2,895 |
| 2003-12-19 | 569 | 569 | 569 | 569 | 5,000 | 2,845 |
| 2003-12-18 | 550 | 570 | 550 | 570 | 11,000 | 2,850 |
| 2003-12-17 | 580 | 590 | 580 | 590 | 7,000 | 2,950 |
| 2003-12-16 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 2003-12-15 | 580 | 580 | 580 | 580 | 5,000 | 2,900 |
| 2003-12-04 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 2003-12-01 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 2003-11-27 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 2003-11-26 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 2003-11-25 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 2003-11-21 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 2003-11-20 | 619 | 620 | 619 | 620 | 4,000 | 3,100 |
| 2003-11-19 | 619 | 619 | 619 | 619 | 1,000 | 3,095 |
| 2003-11-18 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 2003-11-17 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 2003-11-10 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 2003-11-07 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2003-11-04 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 2003-10-29 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2003-10-27 | 615 | 615 | 615 | 615 | 1,000 | 3,075 |
| 2003-10-20 | 620 | 620 | 620 | 620 | 2,000 | 3,100 |
| 2003-10-15 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 2003-10-09 | 620 | 620 | 620 | 620 | 10,000 | 3,100 |
| 2003-10-08 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 2003-09-25 | 645 | 645 | 645 | 645 | 10,000 | 3,225 |
| 2003-09-24 | 625 | 635 | 625 | 635 | 5,000 | 3,175 |
| 2003-09-22 | 601 | 615 | 601 | 615 | 3,000 | 3,075 |
| 2003-09-19 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2003-09-17 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2003-09-16 | 677 | 677 | 677 | 677 | 1,000 | 3,385 |
| 2003-09-10 | 577 | 577 | 577 | 577 | 1,000 | 2,885 |
| 2003-09-09 | 576 | 576 | 576 | 576 | 1,000 | 2,880 |
| 2003-09-08 | 575 | 575 | 575 | 575 | 5,000 | 2,875 |
| 2003-09-02 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 2003-09-01 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 2003-08-29 | 570 | 570 | 570 | 570 | 11,000 | 2,850 |
| 2003-08-21 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 2003-08-19 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 2003-08-15 | 560 | 560 | 560 | 560 | 12,000 | 2,800 |
| 2003-08-13 | 560 | 560 | 560 | 560 | 10,000 | 2,800 |
| 2003-08-12 | 550 | 550 | 550 | 550 | 3,000 | 2,750 |
| 2003-08-06 | 545 | 545 | 540 | 540 | 12,000 | 2,700 |
| 2003-07-30 | 542 | 542 | 542 | 542 | 2,000 | 2,710 |
| 2003-07-28 | 545 | 545 | 545 | 545 | 1,000 | 2,725 |
| 2003-07-25 | 543 | 543 | 543 | 543 | 1,000 | 2,715 |
| 2003-07-22 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2003-07-03 | 550 | 550 | 550 | 550 | 3,000 | 2,750 |
| 2003-06-30 | 551 | 551 | 551 | 551 | 1,000 | 2,755 |
| 2003-06-20 | 535 | 535 | 535 | 535 | 4,000 | 2,675 |
| 2003-06-13 | 535 | 535 | 535 | 535 | 10,000 | 2,675 |
| 2003-06-04 | 535 | 535 | 535 | 535 | 11,000 | 2,675 |
| 2003-06-03 | 522 | 522 | 522 | 522 | 1,000 | 2,610 |
| 2003-05-29 | 525 | 525 | 525 | 525 | 2,000 | 2,625 |
| 2003-05-27 | 525 | 525 | 525 | 525 | 2,000 | 2,625 |
| 2003-05-26 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2003-05-22 | 525 | 525 | 525 | 525 | 1,000 | 2,625 |
| 2003-05-21 | 520 | 521 | 520 | 521 | 6,000 | 2,605 |
| 2003-05-20 | 540 | 540 | 540 | 540 | 6,000 | 2,700 |
| 2003-05-13 | 550 | 550 | 550 | 550 | 11,000 | 2,750 |
| 2003-05-08 | 547 | 547 | 547 | 547 | 1,000 | 2,735 |
| 2003-04-22 | 530 | 550 | 530 | 550 | 12,000 | 2,750 |
| 2003-04-21 | 540 | 540 | 530 | 530 | 4,000 | 2,650 |
| 2003-04-16 | 535 | 535 | 535 | 535 | 1,000 | 2,675 |
| 2003-04-15 | 550 | 550 | 550 | 550 | 3,000 | 2,750 |
| 2003-04-14 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 2003-04-02 | 550 | 552 | 550 | 550 | 5,000 | 2,750 |
| 2003-04-01 | 550 | 550 | 550 | 550 | 5,000 | 2,750 |
| 2003-03-26 | 552 | 552 | 550 | 550 | 5,000 | 2,750 |
| 2003-03-25 | 594 | 594 | 554 | 554 | 13,000 | 2,770 |
| 2003-03-24 | 550 | 555 | 550 | 550 | 13,000 | 2,750 |
| 2003-03-20 | 550 | 550 | 550 | 550 | 8,000 | 2,750 |
| 2003-03-19 | 549 | 549 | 549 | 549 | 1,000 | 2,745 |
| 2003-03-18 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 2003-03-17 | 551 | 570 | 551 | 570 | 3,000 | 2,850 |
| 2003-03-14 | 551 | 551 | 551 | 551 | 11,000 | 2,755 |
| 2003-03-13 | 535 | 545 | 535 | 545 | 11,000 | 2,725 |
| 2003-03-12 | 525 | 525 | 525 | 525 | 1,000 | 2,625 |
| 2003-02-26 | 540 | 540 | 525 | 525 | 11,000 | 2,625 |
| 2003-02-25 | 548 | 548 | 548 | 548 | 1,000 | 2,740 |
| 2003-02-24 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2003-02-21 | 540 | 550 | 540 | 550 | 12,000 | 2,750 |
| 2003-02-20 | 540 | 540 | 540 | 540 | 3,000 | 2,700 |
| 2003-02-18 | 540 | 540 | 540 | 540 | 4,000 | 2,700 |
| 2003-02-17 | 510 | 515 | 510 | 515 | 4,000 | 2,575 |
| 2003-02-14 | 510 | 510 | 510 | 510 | 8,000 | 2,550 |
| 2003-02-13 | 509 | 510 | 509 | 510 | 11,000 | 2,550 |
| 2003-02-07 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 2003-02-06 | 490 | 500 | 490 | 500 | 11,000 | 2,500 |
| 2003-02-05 | 485 | 485 | 485 | 485 | 1,000 | 2,425 |
| 2003-02-04 | 485 | 485 | 485 | 485 | 1,000 | 2,425 |
| 2003-01-31 | 485 | 485 | 485 | 485 | 11,000 | 2,425 |
| 2003-01-24 | 500 | 500 | 500 | 500 | 4,000 | 2,500 |
| 2003-01-20 | 510 | 510 | 510 | 510 | 3,000 | 2,550 |
| 2003-01-17 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2003-01-16 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 2003-01-15 | 491 | 491 | 491 | 491 | 3,000 | 2,455 |
| 2003-01-08 | 490 | 490 | 490 | 490 | 19,000 | 2,450 |
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