1. HOME >
  2. 株価時系列 >
  3. 9083 >
  4. 2011年

9083 神姫バス(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-265875875855879,0002,935
2011-12-215875875855852,0002,925
2011-12-2057958357958215,0002,910
2011-12-195845895845883,0002,940
2011-12-1659159258858815,0002,940
2011-12-155845865845862,0002,930
2011-12-145825835825835,0002,915
2011-12-135805825805825,0002,910
2011-12-1259659657957920,0002,895
2011-12-095996005995996,0002,995
2011-12-066006006006009,0003,000
2011-12-055895895895891,0002,945
2011-11-305995995995991,0002,995
2011-11-255905905905902,0002,950
2011-11-245905905905905,0002,950
2011-11-225795795795792,0002,895
2011-11-215815815795798,0002,895
2011-11-185795805785789,0002,890
2011-11-1658258957958911,0002,945
2011-11-155785815785812,0002,905
2011-11-145785785785781,0002,890
2011-11-105825825825821,0002,910
2011-11-095805805765764,0002,880
2011-11-075765815765815,0002,905
2011-10-285805805805802,0002,900
2011-10-2757558057558012,0002,900
2011-10-265845845845842,0002,920
2011-10-255835845835843,0002,920
2011-10-245785785785781,0002,890
2011-10-2158158157557511,0002,875
2011-10-2058658658558522,0002,925
2011-10-195905905905901,0002,950
2011-10-185855865855863,0002,930
2011-10-175865865855856,0002,925
2011-10-145895895895891,0002,945
2011-10-135865865865862,0002,930
2011-10-115935935865865,0002,930
2011-09-2661061060160511,0003,025
2011-09-2261061061061010,0003,050
2011-09-206106106106106,0003,050
2011-09-166006105986108,0003,050
2011-09-156006006006006,0003,000
2011-09-1460060060060011,0003,000
2011-09-125895995895992,0002,995
2011-09-095955955955951,0002,975
2011-09-056006006006001,0003,000
2011-09-026006006006003,0003,000
2011-08-305995995995991,0002,995
2011-08-255975975905903,0002,950
2011-08-245905925905926,0002,960
2011-08-2359059259059212,0002,960
2011-08-226056056056057,0003,025
2011-08-1959560059560011,0003,000
2011-08-185975975975971,0002,985
2011-08-175955955955954,0002,975
2011-08-0960060059259214,0002,960
2011-08-055995995995994,0002,995
2011-08-045995995995991,0002,995
2011-08-035905905905901,0002,950
2011-08-025875875875875,0002,935
2011-07-295875935875937,0002,965
2011-07-2762062061061011,0003,050
2011-07-266156156106102,0003,050
2011-07-256106106106101,0003,050
2011-07-216006056006052,0003,025
2011-07-206206206206206,0003,100
2011-07-1961561561561510,0003,075
2011-07-155956005956005,0003,000
2011-07-135905905905902,0002,950
2011-07-125905905905906,0002,950
2011-07-115895895895891,0002,945
2011-06-275845885815815,0002,905
2011-06-235855855805802,0002,900
2011-06-225775775775771,0002,885
2011-06-215805805805808,0002,900
2011-06-205835835835835,0002,915
2011-06-175835835835831,0002,915
2011-06-165895895825823,0002,910
2011-06-155895895895891,0002,945
2011-06-095805855805857,0002,925
2011-06-085865865815813,0002,905
2011-06-075865865865862,0002,930
2011-06-065955955865863,0002,930
2011-05-275906005906003,0003,000
2011-05-265905905905907,0002,950
2011-05-256006005905906,0002,950
2011-05-236006005955954,0002,975
2011-05-205955955955953,0002,975
2011-05-195905905905903,0002,950
2011-05-175905905805905,0002,950
2011-05-165805805805809,0002,900
2011-05-135825825665665,0002,830
2011-05-105916005916002,0003,000
2011-05-096006006006001,0003,000
2011-04-256006006006008,0003,000
2011-04-216106106106106,0003,050
2011-04-206096096096096,0003,045
2011-04-196046046046041,0003,020
2011-04-156006006006001,0003,000
2011-04-1459960059960014,0003,000
2011-04-085905905905901,0002,950
2011-04-046006006006005,0003,000
2011-03-315865865865866,0002,930
2011-03-305865865865865,0002,930
2011-03-2560560560560512,0003,025
2011-03-246036036036032,0003,015
2011-03-236036036036033,0003,015
2011-03-225935985935984,0002,990
2011-03-175725725725721,0002,860
2011-03-165725725625622,0002,810
2011-03-1559559559259212,0002,960
2011-03-116096096096093,0003,045
2011-03-106086086086081,0003,040
2011-03-076006056006053,0003,025
2011-03-045965965965961,0002,980
2011-03-035955955955959,0002,975
2011-03-025955955955957,0002,975
2011-03-015975975965964,0002,980
2011-02-285975975975974,0002,985
2011-02-255975975975971,0002,985
2011-02-2459959959759712,0002,985
2011-02-235995995995991,0002,995
2011-02-215995995995995,0002,995
2011-02-185955955955951,0002,975
2011-02-1759759859759812,0002,990
2011-02-1660060860060811,0003,040
2011-02-106056056026023,0003,010
2011-02-096056056056052,0003,025
2011-02-076056056056051,0003,025
2011-02-026006056006053,0003,025
2011-02-016056055955954,0002,975
2011-01-316056056056052,0003,025
2011-01-286056056056052,0003,025
2011-01-276056056056052,0003,025
2011-01-266056056056052,0003,025
2011-01-256056056056054,0003,025
2011-01-2459960259960211,0003,010
2011-01-215965995965992,0002,995
2011-01-2059059559059510,0002,975
2011-01-195825855825856,0002,925
2011-01-185765765765764,0002,880
2011-01-135755765755763,0002,880
2011-01-1258558558558510,0002,925
2011-01-115705705695693,0002,845
2011-01-065705705705701,0002,850
2011-01-055685695685693,0002,845
2011-01-045635635635633,0002,815

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