9083 神姫バス(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 605 | 605 | 605 | 605 | 3,000 | 3,025 |
| 2005-12-29 | 605 | 605 | 605 | 605 | 7,000 | 3,025 |
| 2005-12-28 | 602 | 602 | 602 | 602 | 1,000 | 3,010 |
| 2005-12-27 | 620 | 620 | 597 | 597 | 13,000 | 2,985 |
| 2005-12-21 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 2005-12-20 | 605 | 605 | 605 | 605 | 1,000 | 3,025 |
| 2005-12-19 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2005-12-16 | 605 | 605 | 605 | 605 | 8,000 | 3,025 |
| 2005-12-15 | 600 | 600 | 590 | 600 | 12,000 | 3,000 |
| 2005-12-13 | 610 | 620 | 600 | 620 | 5,000 | 3,100 |
| 2005-12-12 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 2005-12-09 | 610 | 610 | 610 | 610 | 3,000 | 3,050 |
| 2005-12-07 | 620 | 620 | 620 | 620 | 8,000 | 3,100 |
| 2005-12-06 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 2005-12-05 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 2005-12-02 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2005-12-01 | 602 | 602 | 602 | 602 | 2,000 | 3,010 |
| 2005-11-30 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 2005-11-29 | 600 | 600 | 600 | 600 | 13,000 | 3,000 |
| 2005-11-28 | 600 | 600 | 600 | 600 | 10,000 | 3,000 |
| 2005-11-25 | 610 | 612 | 594 | 604 | 22,000 | 3,020 |
| 2005-11-24 | 610 | 610 | 610 | 610 | 4,000 | 3,050 |
| 2005-11-22 | 596 | 596 | 590 | 590 | 5,000 | 2,950 |
| 2005-11-21 | 600 | 600 | 597 | 597 | 3,000 | 2,985 |
| 2005-11-18 | 592 | 592 | 592 | 592 | 1,000 | 2,960 |
| 2005-11-17 | 596 | 596 | 590 | 590 | 8,000 | 2,950 |
| 2005-11-15 | 598 | 598 | 586 | 586 | 12,000 | 2,930 |
| 2005-11-14 | 587 | 587 | 587 | 587 | 1,000 | 2,935 |
| 2005-11-09 | 587 | 587 | 587 | 587 | 5,000 | 2,935 |
| 2005-11-07 | 588 | 588 | 588 | 588 | 2,000 | 2,940 |
| 2005-11-04 | 597 | 597 | 597 | 597 | 1,000 | 2,985 |
| 2005-11-01 | 587 | 587 | 587 | 587 | 5,000 | 2,935 |
| 2005-10-31 | 587 | 587 | 587 | 587 | 1,000 | 2,935 |
| 2005-10-25 | 587 | 587 | 587 | 587 | 6,000 | 2,935 |
| 2005-10-21 | 582 | 582 | 582 | 582 | 1,000 | 2,910 |
| 2005-10-20 | 581 | 581 | 581 | 581 | 3,000 | 2,905 |
| 2005-10-19 | 576 | 576 | 576 | 576 | 1,000 | 2,880 |
| 2005-10-17 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 2005-10-14 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 2005-10-11 | 570 | 570 | 570 | 570 | 9,000 | 2,850 |
| 2005-10-05 | 584 | 589 | 582 | 582 | 24,000 | 2,910 |
| 2005-10-04 | 580 | 580 | 580 | 580 | 3,000 | 2,900 |
| 2005-09-28 | 589 | 589 | 589 | 589 | 1,000 | 2,945 |
| 2005-09-27 | 580 | 580 | 576 | 576 | 12,000 | 2,880 |
| 2005-09-26 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2005-09-21 | 582 | 605 | 582 | 605 | 15,000 | 3,025 |
| 2005-09-20 | 595 | 595 | 595 | 595 | 1,000 | 2,975 |
| 2005-09-16 | 594 | 594 | 590 | 590 | 4,000 | 2,950 |
| 2005-09-09 | 585 | 585 | 585 | 585 | 1,000 | 2,925 |
| 2005-09-07 | 594 | 605 | 594 | 605 | 14,000 | 3,025 |
| 2005-09-06 | 595 | 595 | 595 | 595 | 1,000 | 2,975 |
| 2005-09-01 | 585 | 585 | 585 | 585 | 4,000 | 2,925 |
| 2005-08-31 | 575 | 575 | 575 | 575 | 1,000 | 2,875 |
| 2005-08-29 | 575 | 575 | 575 | 575 | 5,000 | 2,875 |
| 2005-08-25 | 575 | 575 | 575 | 575 | 2,000 | 2,875 |
| 2005-08-24 | 570 | 570 | 570 | 570 | 11,000 | 2,850 |
| 2005-08-22 | 573 | 573 | 573 | 573 | 2,000 | 2,865 |
| 2005-08-19 | 569 | 570 | 569 | 570 | 2,000 | 2,850 |
| 2005-08-12 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 2005-08-11 | 565 | 577 | 565 | 577 | 7,000 | 2,885 |
| 2005-08-09 | 582 | 582 | 582 | 582 | 1,000 | 2,910 |
| 2005-07-28 | 568 | 573 | 568 | 573 | 7,000 | 2,865 |
| 2005-07-27 | 568 | 568 | 568 | 568 | 9,000 | 2,840 |
| 2005-07-26 | 567 | 568 | 567 | 568 | 4,000 | 2,840 |
| 2005-07-25 | 560 | 568 | 560 | 568 | 23,000 | 2,840 |
| 2005-07-21 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 2005-07-20 | 580 | 580 | 580 | 580 | 3,000 | 2,900 |
| 2005-07-19 | 576 | 576 | 576 | 576 | 1,000 | 2,880 |
| 2005-07-15 | 577 | 577 | 575 | 575 | 9,000 | 2,875 |
| 2005-07-12 | 576 | 576 | 570 | 570 | 11,000 | 2,850 |
| 2005-07-11 | 579 | 579 | 575 | 575 | 6,000 | 2,875 |
| 2005-07-07 | 579 | 579 | 579 | 579 | 1,000 | 2,895 |
| 2005-07-06 | 580 | 580 | 580 | 580 | 22,000 | 2,900 |
| 2005-07-04 | 590 | 590 | 590 | 590 | 4,000 | 2,950 |
| 2005-06-30 | 590 | 590 | 590 | 590 | 3,000 | 2,950 |
| 2005-06-29 | 589 | 589 | 589 | 589 | 2,000 | 2,945 |
| 2005-06-24 | 570 | 570 | 570 | 570 | 11,000 | 2,850 |
| 2005-06-20 | 580 | 580 | 580 | 580 | 3,000 | 2,900 |
| 2005-06-16 | 590 | 590 | 590 | 590 | 3,000 | 2,950 |
| 2005-06-15 | 590 | 590 | 590 | 590 | 3,000 | 2,950 |
| 2005-06-14 | 590 | 590 | 590 | 590 | 10,000 | 2,950 |
| 2005-06-10 | 580 | 580 | 580 | 580 | 8,000 | 2,900 |
| 2005-06-09 | 570 | 580 | 570 | 580 | 25,000 | 2,900 |
| 2005-06-08 | 590 | 590 | 590 | 590 | 3,000 | 2,950 |
| 2005-06-06 | 594 | 594 | 594 | 594 | 1,000 | 2,970 |
| 2005-06-01 | 594 | 594 | 594 | 594 | 1,000 | 2,970 |
| 2005-05-31 | 584 | 594 | 584 | 594 | 2,000 | 2,970 |
| 2005-05-30 | 604 | 604 | 604 | 604 | 1,000 | 3,020 |
| 2005-05-26 | 604 | 604 | 604 | 604 | 1,000 | 3,020 |
| 2005-05-25 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2005-05-23 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 2005-05-20 | 578 | 578 | 578 | 578 | 2,000 | 2,890 |
| 2005-05-19 | 573 | 573 | 573 | 573 | 1,000 | 2,865 |
| 2005-05-18 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 2005-05-17 | 560 | 561 | 560 | 561 | 12,000 | 2,805 |
| 2005-05-11 | 580 | 580 | 580 | 580 | 2,000 | 2,900 |
| 2005-04-26 | 570 | 570 | 570 | 570 | 4,000 | 2,850 |
| 2005-04-21 | 575 | 575 | 570 | 570 | 2,000 | 2,850 |
| 2005-04-20 | 575 | 575 | 575 | 575 | 1,000 | 2,875 |
| 2005-04-19 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 2005-04-18 | 570 | 570 | 555 | 555 | 10,000 | 2,775 |
| 2005-04-13 | 574 | 574 | 574 | 574 | 1,000 | 2,870 |
| 2005-04-04 | 573 | 573 | 573 | 573 | 2,000 | 2,865 |
| 2005-03-30 | 600 | 600 | 600 | 600 | 3,000 | 3,000 |
| 2005-03-29 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 2005-03-25 | 600 | 610 | 600 | 610 | 13,000 | 3,050 |
| 2005-03-24 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2005-03-23 | 580 | 600 | 580 | 600 | 23,000 | 3,000 |
| 2005-03-22 | 604 | 604 | 574 | 580 | 20,000 | 2,900 |
| 2005-03-18 | 601 | 601 | 599 | 599 | 23,000 | 2,995 |
| 2005-03-17 | 602 | 605 | 601 | 601 | 4,000 | 3,005 |
| 2005-03-16 | 598 | 601 | 598 | 601 | 11,000 | 3,005 |
| 2005-03-15 | 598 | 598 | 598 | 598 | 3,000 | 2,990 |
| 2005-03-14 | 598 | 598 | 598 | 598 | 1,000 | 2,990 |
| 2005-03-11 | 599 | 599 | 599 | 599 | 1,000 | 2,995 |
| 2005-03-10 | 605 | 605 | 599 | 599 | 17,000 | 2,995 |
| 2005-03-09 | 588 | 605 | 588 | 605 | 22,000 | 3,025 |
| 2005-03-08 | 579 | 579 | 577 | 577 | 3,000 | 2,885 |
| 2005-03-07 | 580 | 580 | 571 | 579 | 20,000 | 2,895 |
| 2005-03-04 | 570 | 589 | 570 | 588 | 12,000 | 2,940 |
| 2005-03-03 | 585 | 585 | 585 | 585 | 3,000 | 2,925 |
| 2005-03-02 | 589 | 589 | 589 | 589 | 1,000 | 2,945 |
| 2005-02-25 | 585 | 585 | 585 | 585 | 1,000 | 2,925 |
| 2005-02-24 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 2005-02-23 | 576 | 577 | 576 | 577 | 3,000 | 2,885 |
| 2005-02-22 | 571 | 572 | 571 | 571 | 14,000 | 2,855 |
| 2005-02-21 | 580 | 590 | 580 | 590 | 16,000 | 2,950 |
| 2005-02-18 | 562 | 575 | 560 | 575 | 8,000 | 2,875 |
| 2005-02-17 | 561 | 561 | 561 | 561 | 10,000 | 2,805 |
| 2005-02-16 | 581 | 581 | 580 | 580 | 2,000 | 2,900 |
| 2005-02-15 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 2005-02-14 | 585 | 598 | 578 | 578 | 5,000 | 2,890 |
| 2005-02-09 | 575 | 575 | 575 | 575 | 1,000 | 2,875 |
| 2005-02-02 | 566 | 566 | 566 | 566 | 1,000 | 2,830 |
| 2005-02-01 | 580 | 580 | 560 | 560 | 7,000 | 2,800 |
| 2005-01-31 | 580 | 580 | 580 | 580 | 12,000 | 2,900 |
| 2005-01-27 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 2005-01-25 | 565 | 565 | 555 | 560 | 4,000 | 2,800 |
| 2005-01-21 | 560 | 560 | 560 | 560 | 7,000 | 2,800 |
| 2005-01-20 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 2005-01-17 | 590 | 590 | 590 | 590 | 2,000 | 2,950 |
| 2005-01-06 | 571 | 600 | 571 | 600 | 11,000 | 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