9083 神姫バス(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-25 | 619 | 619 | 619 | 619 | 3,000 | 3,095 |
| 2008-12-24 | 619 | 619 | 619 | 619 | 1,000 | 3,095 |
| 2008-12-22 | 619 | 619 | 619 | 619 | 6,000 | 3,095 |
| 2008-12-18 | 614 | 614 | 614 | 614 | 1,000 | 3,070 |
| 2008-12-17 | 614 | 614 | 614 | 614 | 13,000 | 3,070 |
| 2008-12-15 | 609 | 609 | 609 | 609 | 3,000 | 3,045 |
| 2008-12-10 | 580 | 610 | 580 | 610 | 7,000 | 3,050 |
| 2008-12-04 | 580 | 580 | 570 | 580 | 20,000 | 2,900 |
| 2008-12-03 | 580 | 580 | 580 | 580 | 2,000 | 2,900 |
| 2008-12-01 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 2008-11-28 | 580 | 580 | 570 | 570 | 2,000 | 2,850 |
| 2008-11-26 | 570 | 570 | 570 | 570 | 2,000 | 2,850 |
| 2008-11-25 | 570 | 570 | 570 | 570 | 8,000 | 2,850 |
| 2008-11-20 | 580 | 580 | 561 | 561 | 7,000 | 2,805 |
| 2008-11-19 | 575 | 575 | 575 | 575 | 1,000 | 2,875 |
| 2008-11-18 | 560 | 560 | 560 | 560 | 2,000 | 2,800 |
| 2008-11-11 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 2008-10-31 | 600 | 600 | 600 | 600 | 10,000 | 3,000 |
| 2008-10-30 | 521 | 600 | 521 | 600 | 11,000 | 3,000 |
| 2008-10-29 | 580 | 580 | 561 | 561 | 2,000 | 2,805 |
| 2008-10-27 | 600 | 600 | 600 | 600 | 3,000 | 3,000 |
| 2008-10-24 | 600 | 600 | 600 | 600 | 3,000 | 3,000 |
| 2008-10-23 | 600 | 600 | 600 | 600 | 11,000 | 3,000 |
| 2008-10-22 | 600 | 600 | 600 | 600 | 6,000 | 3,000 |
| 2008-10-21 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 2008-10-20 | 605 | 605 | 600 | 600 | 9,000 | 3,000 |
| 2008-10-17 | 600 | 600 | 600 | 600 | 3,000 | 3,000 |
| 2008-10-16 | 590 | 600 | 590 | 600 | 16,000 | 3,000 |
| 2008-10-15 | 590 | 590 | 590 | 590 | 3,000 | 2,950 |
| 2008-10-09 | 580 | 580 | 580 | 580 | 17,000 | 2,900 |
| 2008-10-08 | 595 | 595 | 592 | 592 | 11,000 | 2,960 |
| 2008-10-07 | 595 | 595 | 595 | 595 | 12,000 | 2,975 |
| 2008-10-06 | 596 | 596 | 596 | 596 | 1,000 | 2,980 |
| 2008-10-03 | 615 | 615 | 615 | 615 | 2,000 | 3,075 |
| 2008-10-02 | 615 | 615 | 615 | 615 | 6,000 | 3,075 |
| 2008-10-01 | 615 | 615 | 615 | 615 | 3,000 | 3,075 |
| 2008-09-30 | 615 | 615 | 615 | 615 | 10,000 | 3,075 |
| 2008-09-26 | 615 | 615 | 615 | 615 | 1,000 | 3,075 |
| 2008-09-25 | 620 | 620 | 620 | 620 | 2,000 | 3,100 |
| 2008-09-24 | 615 | 615 | 615 | 615 | 1,000 | 3,075 |
| 2008-09-22 | 620 | 620 | 620 | 620 | 6,000 | 3,100 |
| 2008-09-18 | 620 | 620 | 615 | 615 | 3,000 | 3,075 |
| 2008-09-17 | 620 | 620 | 620 | 620 | 10,000 | 3,100 |
| 2008-09-10 | 615 | 615 | 615 | 615 | 1,000 | 3,075 |
| 2008-09-08 | 612 | 620 | 612 | 620 | 12,000 | 3,100 |
| 2008-09-05 | 611 | 611 | 611 | 611 | 3,000 | 3,055 |
| 2008-09-04 | 620 | 620 | 612 | 612 | 7,000 | 3,060 |
| 2008-09-02 | 611 | 618 | 610 | 618 | 3,000 | 3,090 |
| 2008-09-01 | 602 | 602 | 602 | 602 | 11,000 | 3,010 |
| 2008-08-27 | 619 | 619 | 619 | 619 | 1,000 | 3,095 |
| 2008-08-26 | 610 | 610 | 610 | 610 | 10,000 | 3,050 |
| 2008-08-25 | 625 | 625 | 620 | 620 | 3,000 | 3,100 |
| 2008-08-20 | 620 | 620 | 620 | 620 | 6,000 | 3,100 |
| 2008-08-15 | 619 | 619 | 619 | 619 | 1,000 | 3,095 |
| 2008-08-14 | 610 | 610 | 610 | 610 | 7,000 | 3,050 |
| 2008-08-13 | 611 | 611 | 611 | 611 | 1,000 | 3,055 |
| 2008-08-11 | 600 | 610 | 600 | 610 | 3,000 | 3,050 |
| 2008-08-08 | 601 | 601 | 600 | 600 | 9,000 | 3,000 |
| 2008-08-07 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 2008-07-31 | 630 | 630 | 630 | 630 | 3,000 | 3,150 |
| 2008-07-30 | 630 | 630 | 630 | 630 | 2,000 | 3,150 |
| 2008-07-29 | 634 | 634 | 634 | 634 | 2,000 | 3,170 |
| 2008-07-24 | 629 | 629 | 629 | 629 | 1,000 | 3,145 |
| 2008-07-22 | 624 | 624 | 624 | 624 | 5,000 | 3,120 |
| 2008-07-18 | 619 | 619 | 619 | 619 | 1,000 | 3,095 |
| 2008-07-17 | 620 | 620 | 619 | 619 | 14,000 | 3,095 |
| 2008-07-16 | 620 | 620 | 620 | 620 | 3,000 | 3,100 |
| 2008-07-15 | 610 | 620 | 610 | 620 | 2,000 | 3,100 |
| 2008-07-14 | 592 | 600 | 592 | 600 | 16,000 | 3,000 |
| 2008-07-11 | 620 | 620 | 620 | 620 | 9,000 | 3,100 |
| 2008-07-10 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 2008-07-03 | 622 | 622 | 620 | 620 | 2,000 | 3,100 |
| 2008-06-30 | 649 | 649 | 649 | 649 | 1,000 | 3,245 |
| 2008-06-26 | 604 | 650 | 604 | 650 | 10,000 | 3,250 |
| 2008-06-25 | 623 | 623 | 623 | 623 | 3,000 | 3,115 |
| 2008-06-23 | 620 | 620 | 620 | 620 | 5,000 | 3,100 |
| 2008-06-20 | 615 | 615 | 615 | 615 | 1,000 | 3,075 |
| 2008-06-19 | 611 | 611 | 610 | 610 | 3,000 | 3,050 |
| 2008-06-18 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 2008-06-17 | 610 | 610 | 610 | 610 | 7,000 | 3,050 |
| 2008-06-16 | 597 | 597 | 597 | 597 | 1,000 | 2,985 |
| 2008-06-13 | 596 | 596 | 596 | 596 | 1,000 | 2,980 |
| 2008-06-12 | 590 | 590 | 590 | 590 | 4,000 | 2,950 |
| 2008-06-11 | 589 | 590 | 587 | 590 | 16,000 | 2,950 |
| 2008-06-10 | 617 | 618 | 617 | 618 | 3,000 | 3,090 |
| 2008-06-05 | 601 | 601 | 601 | 601 | 10,000 | 3,005 |
| 2008-06-04 | 607 | 610 | 607 | 610 | 4,000 | 3,050 |
| 2008-06-03 | 638 | 638 | 608 | 608 | 19,000 | 3,040 |
| 2008-05-29 | 618 | 618 | 618 | 618 | 1,000 | 3,090 |
| 2008-05-28 | 610 | 610 | 610 | 610 | 3,000 | 3,050 |
| 2008-05-27 | 600 | 600 | 600 | 600 | 15,000 | 3,000 |
| 2008-05-23 | 620 | 620 | 610 | 610 | 7,000 | 3,050 |
| 2008-05-22 | 620 | 620 | 620 | 620 | 2,000 | 3,100 |
| 2008-05-21 | 635 | 635 | 635 | 635 | 1,000 | 3,175 |
| 2008-05-20 | 630 | 630 | 630 | 630 | 5,000 | 3,150 |
| 2008-05-16 | 630 | 630 | 625 | 625 | 4,000 | 3,125 |
| 2008-05-14 | 625 | 625 | 625 | 625 | 3,000 | 3,125 |
| 2008-05-08 | 621 | 621 | 620 | 620 | 4,000 | 3,100 |
| 2008-05-01 | 610 | 620 | 610 | 620 | 4,000 | 3,100 |
| 2008-04-28 | 620 | 625 | 620 | 620 | 15,000 | 3,100 |
| 2008-04-25 | 625 | 625 | 620 | 620 | 3,000 | 3,100 |
| 2008-04-24 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 2008-04-22 | 621 | 621 | 620 | 620 | 2,000 | 3,100 |
| 2008-04-21 | 626 | 626 | 626 | 626 | 7,000 | 3,130 |
| 2008-04-15 | 621 | 621 | 621 | 621 | 3,000 | 3,105 |
| 2008-04-14 | 625 | 625 | 625 | 625 | 3,000 | 3,125 |
| 2008-04-10 | 655 | 655 | 625 | 625 | 6,000 | 3,125 |
| 2008-03-27 | 660 | 660 | 660 | 660 | 1,000 | 3,300 |
| 2008-03-25 | 675 | 675 | 670 | 670 | 9,000 | 3,350 |
| 2008-03-24 | 655 | 670 | 655 | 670 | 12,000 | 3,350 |
| 2008-03-21 | 630 | 650 | 630 | 650 | 21,000 | 3,250 |
| 2008-03-19 | 630 | 630 | 630 | 630 | 3,000 | 3,150 |
| 2008-03-18 | 650 | 660 | 650 | 650 | 7,000 | 3,250 |
| 2008-03-17 | 640 | 640 | 620 | 620 | 25,000 | 3,100 |
| 2008-03-14 | 640 | 640 | 640 | 640 | 10,000 | 3,200 |
| 2008-03-13 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 2008-03-12 | 640 | 640 | 640 | 640 | 13,000 | 3,200 |
| 2008-03-11 | 631 | 631 | 631 | 631 | 1,000 | 3,155 |
| 2008-03-10 | 650 | 650 | 631 | 631 | 12,000 | 3,155 |
| 2008-03-07 | 630 | 630 | 630 | 630 | 5,000 | 3,150 |
| 2008-03-05 | 620 | 649 | 620 | 629 | 6,000 | 3,145 |
| 2008-03-04 | 650 | 650 | 650 | 650 | 2,000 | 3,250 |
| 2008-03-03 | 651 | 651 | 650 | 650 | 6,000 | 3,250 |
| 2008-02-29 | 650 | 650 | 650 | 650 | 2,000 | 3,250 |
| 2008-02-28 | 652 | 652 | 650 | 650 | 2,000 | 3,250 |
| 2008-02-27 | 651 | 651 | 651 | 651 | 3,000 | 3,255 |
| 2008-02-26 | 655 | 660 | 655 | 660 | 2,000 | 3,300 |
| 2008-02-25 | 651 | 651 | 651 | 651 | 2,000 | 3,255 |
| 2008-02-22 | 646 | 646 | 646 | 646 | 4,000 | 3,230 |
| 2008-02-21 | 646 | 646 | 646 | 646 | 3,000 | 3,230 |
| 2008-02-20 | 641 | 641 | 641 | 641 | 3,000 | 3,205 |
| 2008-02-19 | 636 | 636 | 636 | 636 | 1,000 | 3,180 |
| 2008-02-18 | 636 | 636 | 636 | 636 | 1,000 | 3,180 |
| 2008-02-15 | 635 | 635 | 635 | 635 | 17,000 | 3,175 |
| 2008-02-14 | 622 | 622 | 622 | 622 | 1,000 | 3,110 |
| 2008-02-13 | 635 | 635 | 635 | 635 | 4,000 | 3,175 |
| 2008-02-08 | 630 | 630 | 630 | 630 | 3,000 | 3,150 |
| 2008-02-07 | 620 | 620 | 620 | 620 | 20,000 | 3,100 |
| 2008-02-06 | 620 | 620 | 620 | 620 | 12,000 | 3,100 |
| 2008-02-04 | 620 | 620 | 620 | 620 | 22,000 | 3,100 |
| 2008-01-31 | 620 | 620 | 620 | 620 | 7,000 | 3,100 |
| 2008-01-29 | 625 | 625 | 625 | 625 | 1,000 | 3,125 |
| 2008-01-25 | 630 | 630 | 630 | 630 | 3,000 | 3,150 |
| 2008-01-24 | 635 | 635 | 635 | 635 | 3,000 | 3,175 |
| 2008-01-23 | 635 | 635 | 635 | 635 | 3,000 | 3,175 |
| 2008-01-22 | 638 | 638 | 638 | 638 | 3,000 | 3,190 |
| 2008-01-21 | 638 | 638 | 638 | 638 | 6,000 | 3,190 |
| 2008-01-18 | 633 | 633 | 633 | 633 | 3,000 | 3,165 |
| 2008-01-17 | 633 | 633 | 633 | 633 | 1,000 | 3,165 |
| 2008-01-16 | 602 | 602 | 602 | 602 | 1,000 | 3,010 |
| 2008-01-15 | 620 | 620 | 620 | 620 | 11,000 | 3,100 |
| 2008-01-11 | 635 | 635 | 620 | 620 | 11,000 | 3,100 |
| 2008-01-10 | 635 | 635 | 635 | 635 | 8,000 | 3,175 |
| 2008-01-09 | 634 | 635 | 634 | 635 | 15,000 | 3,175 |
| 2008-01-08 | 616 | 620 | 615 | 620 | 14,000 | 3,100 |
| 2008-01-04 | 635 | 635 | 635 | 635 | 3,000 | 3,175 |
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