9083 神姫バス(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 635 | 635 | 635 | 635 | 3,000 | 3,175 |
| 2007-12-27 | 635 | 635 | 635 | 635 | 3,000 | 3,175 |
| 2007-12-26 | 635 | 635 | 635 | 635 | 3,000 | 3,175 |
| 2007-12-25 | 620 | 635 | 620 | 635 | 4,000 | 3,175 |
| 2007-12-21 | 620 | 620 | 620 | 620 | 3,000 | 3,100 |
| 2007-12-20 | 620 | 620 | 620 | 620 | 7,000 | 3,100 |
| 2007-12-19 | 616 | 616 | 615 | 615 | 6,000 | 3,075 |
| 2007-12-18 | 629 | 629 | 600 | 615 | 29,000 | 3,075 |
| 2007-12-17 | 624 | 624 | 624 | 624 | 11,000 | 3,120 |
| 2007-12-14 | 620 | 620 | 619 | 619 | 8,000 | 3,095 |
| 2007-12-12 | 610 | 610 | 602 | 610 | 7,000 | 3,050 |
| 2007-12-11 | 603 | 605 | 603 | 605 | 3,000 | 3,025 |
| 2007-12-10 | 620 | 620 | 620 | 620 | 3,000 | 3,100 |
| 2007-12-06 | 610 | 610 | 610 | 610 | 5,000 | 3,050 |
| 2007-12-05 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 2007-12-04 | 620 | 620 | 620 | 620 | 5,000 | 3,100 |
| 2007-11-30 | 630 | 630 | 630 | 630 | 6,000 | 3,150 |
| 2007-11-29 | 630 | 630 | 630 | 630 | 2,000 | 3,150 |
| 2007-11-28 | 635 | 635 | 635 | 635 | 3,000 | 3,175 |
| 2007-11-27 | 635 | 635 | 635 | 635 | 1,000 | 3,175 |
| 2007-11-26 | 649 | 649 | 635 | 635 | 8,000 | 3,175 |
| 2007-11-22 | 581 | 630 | 581 | 630 | 17,000 | 3,150 |
| 2007-11-20 | 605 | 605 | 605 | 605 | 4,000 | 3,025 |
| 2007-11-19 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2007-11-16 | 630 | 630 | 600 | 600 | 12,000 | 3,000 |
| 2007-11-15 | 620 | 630 | 620 | 630 | 12,000 | 3,150 |
| 2007-11-14 | 629 | 629 | 629 | 629 | 10,000 | 3,145 |
| 2007-11-13 | 610 | 630 | 610 | 630 | 5,000 | 3,150 |
| 2007-11-12 | 610 | 610 | 610 | 610 | 2,000 | 3,050 |
| 2007-11-05 | 600 | 600 | 600 | 600 | 8,000 | 3,000 |
| 2007-11-02 | 610 | 610 | 610 | 610 | 2,000 | 3,050 |
| 2007-11-01 | 610 | 620 | 610 | 620 | 4,000 | 3,100 |
| 2007-10-31 | 610 | 610 | 610 | 610 | 2,000 | 3,050 |
| 2007-10-25 | 634 | 634 | 600 | 600 | 9,000 | 3,000 |
| 2007-10-22 | 634 | 634 | 634 | 634 | 6,000 | 3,170 |
| 2007-10-17 | 630 | 630 | 630 | 630 | 14,000 | 3,150 |
| 2007-10-15 | 630 | 630 | 630 | 630 | 2,000 | 3,150 |
| 2007-10-12 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 2007-10-11 | 630 | 630 | 630 | 630 | 2,000 | 3,150 |
| 2007-10-05 | 630 | 630 | 630 | 630 | 11,000 | 3,150 |
| 2007-09-27 | 639 | 646 | 630 | 646 | 22,000 | 3,230 |
| 2007-09-26 | 630 | 630 | 630 | 630 | 12,000 | 3,150 |
| 2007-09-25 | 664 | 664 | 650 | 650 | 8,000 | 3,250 |
| 2007-09-21 | 659 | 659 | 659 | 659 | 2,000 | 3,295 |
| 2007-09-20 | 655 | 655 | 651 | 651 | 8,000 | 3,255 |
| 2007-09-19 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 2007-09-18 | 651 | 651 | 650 | 650 | 14,000 | 3,250 |
| 2007-09-14 | 650 | 650 | 650 | 650 | 4,000 | 3,250 |
| 2007-09-13 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 2007-09-11 | 650 | 650 | 650 | 650 | 3,000 | 3,250 |
| 2007-09-10 | 650 | 650 | 650 | 650 | 6,000 | 3,250 |
| 2007-09-06 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 2007-09-04 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 2007-08-31 | 650 | 650 | 648 | 648 | 3,000 | 3,240 |
| 2007-08-30 | 659 | 680 | 659 | 680 | 5,000 | 3,400 |
| 2007-08-27 | 651 | 651 | 646 | 646 | 5,000 | 3,230 |
| 2007-08-24 | 646 | 646 | 646 | 646 | 12,000 | 3,230 |
| 2007-08-23 | 645 | 645 | 644 | 644 | 11,000 | 3,220 |
| 2007-08-22 | 644 | 644 | 644 | 644 | 1,000 | 3,220 |
| 2007-08-21 | 650 | 650 | 644 | 644 | 8,000 | 3,220 |
| 2007-08-20 | 650 | 650 | 650 | 650 | 6,000 | 3,250 |
| 2007-08-16 | 645 | 645 | 645 | 645 | 1,000 | 3,225 |
| 2007-08-15 | 650 | 650 | 650 | 650 | 10,000 | 3,250 |
| 2007-08-13 | 644 | 646 | 644 | 646 | 3,000 | 3,230 |
| 2007-08-10 | 644 | 644 | 644 | 644 | 1,000 | 3,220 |
| 2007-08-03 | 644 | 644 | 644 | 644 | 1,000 | 3,220 |
| 2007-08-02 | 651 | 651 | 651 | 651 | 1,000 | 3,255 |
| 2007-08-01 | 660 | 660 | 660 | 660 | 5,000 | 3,300 |
| 2007-07-26 | 660 | 660 | 660 | 660 | 1,000 | 3,300 |
| 2007-07-25 | 661 | 661 | 661 | 661 | 3,000 | 3,305 |
| 2007-07-24 | 656 | 656 | 656 | 656 | 2,000 | 3,280 |
| 2007-07-20 | 651 | 651 | 651 | 651 | 4,000 | 3,255 |
| 2007-07-19 | 646 | 646 | 646 | 646 | 1,000 | 3,230 |
| 2007-07-18 | 646 | 646 | 646 | 646 | 12,000 | 3,230 |
| 2007-07-17 | 641 | 641 | 641 | 641 | 12,000 | 3,205 |
| 2007-07-12 | 642 | 642 | 642 | 642 | 1,000 | 3,210 |
| 2007-07-11 | 641 | 641 | 641 | 641 | 1,000 | 3,205 |
| 2007-07-10 | 645 | 646 | 642 | 642 | 8,000 | 3,210 |
| 2007-07-06 | 648 | 648 | 648 | 648 | 1,000 | 3,240 |
| 2007-07-05 | 646 | 646 | 646 | 646 | 1,000 | 3,230 |
| 2007-07-04 | 659 | 659 | 659 | 659 | 7,000 | 3,295 |
| 2007-07-03 | 643 | 643 | 643 | 643 | 1,000 | 3,215 |
| 2007-07-02 | 641 | 641 | 641 | 641 | 1,000 | 3,205 |
| 2007-06-27 | 638 | 638 | 637 | 637 | 3,000 | 3,185 |
| 2007-06-25 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 2007-06-22 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 2007-06-21 | 647 | 647 | 647 | 647 | 2,000 | 3,235 |
| 2007-06-20 | 637 | 645 | 637 | 645 | 5,000 | 3,225 |
| 2007-06-19 | 632 | 632 | 632 | 632 | 1,000 | 3,160 |
| 2007-06-18 | 638 | 638 | 638 | 638 | 11,000 | 3,190 |
| 2007-06-13 | 645 | 645 | 645 | 645 | 1,000 | 3,225 |
| 2007-06-12 | 642 | 642 | 642 | 642 | 1,000 | 3,210 |
| 2007-06-11 | 677 | 677 | 677 | 677 | 1,000 | 3,385 |
| 2007-06-07 | 645 | 645 | 645 | 645 | 1,000 | 3,225 |
| 2007-06-06 | 654 | 654 | 654 | 654 | 1,000 | 3,270 |
| 2007-06-05 | 645 | 645 | 645 | 645 | 1,000 | 3,225 |
| 2007-06-01 | 645 | 645 | 645 | 645 | 1,000 | 3,225 |
| 2007-05-31 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 2007-05-30 | 640 | 640 | 640 | 640 | 11,000 | 3,200 |
| 2007-05-29 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 2007-05-28 | 655 | 655 | 655 | 655 | 1,000 | 3,275 |
| 2007-05-25 | 656 | 656 | 656 | 656 | 1,000 | 3,280 |
| 2007-05-21 | 659 | 659 | 659 | 659 | 5,000 | 3,295 |
| 2007-05-17 | 640 | 660 | 640 | 660 | 9,000 | 3,300 |
| 2007-05-16 | 640 | 640 | 640 | 640 | 2,000 | 3,200 |
| 2007-05-15 | 640 | 640 | 639 | 640 | 3,000 | 3,200 |
| 2007-05-10 | 630 | 630 | 630 | 630 | 3,000 | 3,150 |
| 2007-05-09 | 634 | 643 | 630 | 643 | 7,000 | 3,215 |
| 2007-05-08 | 634 | 640 | 633 | 633 | 7,000 | 3,165 |
| 2007-05-07 | 654 | 654 | 654 | 654 | 1,000 | 3,270 |
| 2007-05-01 | 655 | 655 | 655 | 655 | 8,000 | 3,275 |
| 2007-04-27 | 654 | 654 | 654 | 654 | 1,000 | 3,270 |
| 2007-04-26 | 674 | 674 | 674 | 674 | 21,000 | 3,370 |
| 2007-04-24 | 675 | 675 | 675 | 675 | 6,000 | 3,375 |
| 2007-04-23 | 670 | 670 | 670 | 670 | 10,000 | 3,350 |
| 2007-04-19 | 643 | 643 | 643 | 643 | 1,000 | 3,215 |
| 2007-04-18 | 680 | 680 | 680 | 680 | 10,000 | 3,400 |
| 2007-04-06 | 670 | 676 | 670 | 676 | 11,000 | 3,380 |
| 2007-04-03 | 676 | 676 | 676 | 676 | 10,000 | 3,380 |
| 2007-03-26 | 664 | 678 | 664 | 678 | 13,000 | 3,390 |
| 2007-03-23 | 664 | 665 | 660 | 665 | 12,000 | 3,325 |
| 2007-03-22 | 664 | 664 | 664 | 664 | 13,000 | 3,320 |
| 2007-03-20 | 655 | 664 | 655 | 664 | 2,000 | 3,320 |
| 2007-03-19 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 2007-03-16 | 665 | 665 | 665 | 665 | 1,000 | 3,325 |
| 2007-03-13 | 655 | 655 | 655 | 655 | 2,000 | 3,275 |
| 2007-03-12 | 663 | 663 | 663 | 663 | 1,000 | 3,315 |
| 2007-03-07 | 672 | 674 | 672 | 674 | 2,000 | 3,370 |
| 2007-03-06 | 680 | 680 | 680 | 680 | 5,000 | 3,400 |
| 2007-03-05 | 653 | 653 | 653 | 653 | 2,000 | 3,265 |
| 2007-03-02 | 659 | 659 | 659 | 659 | 11,000 | 3,295 |
| 2007-03-01 | 669 | 669 | 660 | 660 | 2,000 | 3,300 |
| 2007-02-28 | 669 | 669 | 669 | 669 | 3,000 | 3,345 |
| 2007-02-27 | 667 | 667 | 667 | 667 | 1,000 | 3,335 |
| 2007-02-26 | 669 | 674 | 669 | 674 | 9,000 | 3,370 |
| 2007-02-22 | 668 | 668 | 668 | 668 | 1,000 | 3,340 |
| 2007-02-21 | 652 | 660 | 652 | 660 | 2,000 | 3,300 |
| 2007-02-20 | 660 | 668 | 660 | 668 | 5,000 | 3,340 |
| 2007-02-19 | 650 | 660 | 650 | 660 | 4,000 | 3,300 |
| 2007-02-16 | 642 | 642 | 642 | 642 | 2,000 | 3,210 |
| 2007-02-14 | 660 | 660 | 660 | 660 | 1,000 | 3,300 |
| 2007-02-13 | 651 | 655 | 651 | 655 | 3,000 | 3,275 |
| 2007-02-09 | 652 | 661 | 652 | 661 | 2,000 | 3,305 |
| 2007-02-08 | 660 | 668 | 660 | 668 | 2,000 | 3,340 |
| 2007-02-07 | 666 | 666 | 666 | 666 | 1,000 | 3,330 |
| 2007-02-05 | 668 | 673 | 668 | 673 | 3,000 | 3,365 |
| 2007-02-02 | 678 | 678 | 673 | 673 | 2,000 | 3,365 |
| 2007-02-01 | 650 | 688 | 650 | 678 | 11,000 | 3,390 |
| 2007-01-31 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 2007-01-30 | 663 | 663 | 650 | 658 | 8,000 | 3,290 |
| 2007-01-29 | 650 | 655 | 650 | 655 | 10,000 | 3,275 |
| 2007-01-25 | 660 | 660 | 642 | 642 | 5,000 | 3,210 |
| 2007-01-24 | 636 | 661 | 636 | 661 | 16,000 | 3,305 |
| 2007-01-23 | 636 | 638 | 632 | 632 | 7,000 | 3,160 |
| 2007-01-22 | 661 | 661 | 630 | 630 | 51,000 | 3,150 |
| 2007-01-18 | 651 | 661 | 651 | 661 | 5,000 | 3,305 |
| 2007-01-17 | 651 | 651 | 651 | 651 | 2,000 | 3,255 |
| 2007-01-16 | 651 | 651 | 651 | 651 | 2,000 | 3,255 |
| 2007-01-15 | 651 | 651 | 651 | 651 | 3,000 | 3,255 |
| 2007-01-10 | 641 | 651 | 641 | 651 | 3,000 | 3,255 |
| 2007-01-09 | 641 | 641 | 641 | 641 | 5,000 | 3,205 |
| 2007-01-05 | 643 | 643 | 643 | 643 | 1,000 | 3,215 |
| 2007-01-04 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
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