1. HOME >
  2. 株価時系列 >
  3. 9083 >
  4. 2012年

9083 神姫バス(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-286016026016025,0003,010
2012-12-265996005996002,0003,000
2012-12-2559660359659618,0002,980
2012-12-215995995995995,0002,995
2012-12-206026025955958,0002,975
2012-12-1860260260260214,0003,010
2012-12-145995995995991,0002,995
2012-12-135965965965961,0002,980
2012-12-125945955945954,0002,975
2012-12-1159359859359511,0002,975
2012-12-105935955935952,0002,975
2012-12-055945945935932,0002,965
2012-12-045935935935932,0002,965
2012-11-305935935935936,0002,965
2012-11-295955955955951,0002,975
2012-11-285935955935953,0002,975
2012-11-275935935935931,0002,965
2012-11-265975975975973,0002,985
2012-11-225935935925924,0002,960
2012-11-215935935935931,0002,965
2012-11-205955955935937,0002,965
2012-11-1959559959159923,0002,995
2012-11-165935935935931,0002,965
2012-11-145905925905925,0002,960
2012-11-135905935905936,0002,965
2012-11-125885885885881,0002,940
2012-11-095945945945941,0002,970
2012-11-085935935935933,0002,965
2012-11-075935935935932,0002,965
2012-11-065935935935935,0002,965
2012-11-025945945945942,0002,970
2012-10-316026026026026,0003,010
2012-10-295935935935931,0002,965
2012-10-265925955895938,0002,965
2012-10-255955955955952,0002,975
2012-10-225915915915916,0002,955
2012-10-195885905885902,0002,950
2012-10-185875875875871,0002,935
2012-10-175865865865862,0002,930
2012-10-155895895865878,0002,935
2012-10-1260060060060010,0003,000
2012-10-115855855835836,0002,915
2012-10-105865865865861,0002,930
2012-10-0558758758158313,0002,915
2012-10-045865895865866,0002,930
2012-10-035855955855955,0002,975
2012-10-025855855855851,0002,925
2012-10-015855855855851,0002,925
2012-09-285805805805802,0002,900
2012-09-2758058058058010,0002,900
2012-09-2658558658558612,0002,930
2012-09-256186186036034,0003,015
2012-09-246026176026176,0003,085
2012-09-2060861260861213,0003,060
2012-09-196086086086083,0003,040
2012-09-186076076056055,0003,025
2012-09-146046046046041,0003,020
2012-09-1260560560260511,0003,025
2012-09-066106206106203,0003,100
2012-09-0462062062062010,0003,100
2012-09-036006006006001,0003,000
2012-08-286006006006003,0003,000
2012-08-276056056056053,0003,025
2012-08-246006046006042,0003,020
2012-08-225955955955951,0002,975
2012-08-215975975975972,0002,985
2012-08-206076076076075,0003,035
2012-08-176036096036073,0003,035
2012-08-166006006006003,0003,000
2012-08-156036036036033,0003,015
2012-08-136006006006003,0003,000
2012-08-086026026026021,0003,010
2012-08-075996015996012,0003,005
2012-08-0259260459260416,0003,020
2012-07-3060560560560510,0003,025
2012-07-265955955955951,0002,975
2012-07-256086086086083,0003,040
2012-07-245986035986032,0003,015
2012-07-235976005976009,0003,000
2012-07-205975975975977,0002,985
2012-07-195935935935931,0002,965
2012-07-1859559659459616,0002,980
2012-07-175895925895924,0002,960
2012-07-135925955925953,0002,975
2012-07-1258958958958910,0002,945
2012-07-115915925915922,0002,960
2012-07-105915915915911,0002,955
2012-07-095895895895891,0002,945
2012-07-045885885885881,0002,940
2012-06-2958658858658811,0002,940
2012-06-265895895895893,0002,945
2012-06-255905905865895,0002,945
2012-06-2258658758658712,0002,935
2012-06-2058758758758711,0002,935
2012-06-195925925915913,0002,955
2012-06-185955955905904,0002,950
2012-06-145855875855872,0002,935
2012-06-075845845845841,0002,920
2012-06-0658458458458410,0002,920
2012-06-055865865865861,0002,930
2012-06-0458659558658612,0002,930
2012-05-295855855845856,0002,925
2012-05-2559059058558514,0002,925
2012-05-215885885885886,0002,940
2012-05-185875885875884,0002,940
2012-05-1558558658258625,0002,930
2012-05-105875875875872,0002,935
2012-05-0858858858858811,0002,940
2012-05-076006006006005,0003,000
2012-05-025995995995996,0002,995
2012-04-275935935935935,0002,965
2012-04-265935935935931,0002,965
2012-04-255905915905916,0002,955
2012-04-235875875875873,0002,935
2012-04-205855855855856,0002,925
2012-04-1958758758358510,0002,925
2012-04-1758358358358311,0002,915
2012-04-165835845835844,0002,920
2012-04-125865865865864,0002,930
2012-04-115825865825862,0002,930
2012-04-1058158658158613,0002,930
2012-04-0958358358158211,0002,910
2012-04-065835885835835,0002,915
2012-04-055865865835838,0002,915
2012-04-0458958958958911,0002,945
2012-03-305995995995992,0002,995
2012-03-286006006006001,0003,000
2012-03-2761561560360437,0003,020
2012-03-266136136136132,0003,065
2012-03-236056096056096,0003,045
2012-03-226086086086081,0003,040
2012-03-216066066066065,0003,030
2012-03-1961061060260216,0003,010
2012-03-166146146146141,0003,070
2012-03-1562062062062010,0003,100
2012-03-146106196106192,0003,095
2012-03-136106106106102,0003,050
2012-03-126086106086105,0003,050
2012-03-096036076036073,0003,035
2012-03-086056056036032,0003,015
2012-03-0660960960960910,0003,045
2012-03-026106116106112,0003,055
2012-02-296026095996099,0003,045
2012-02-286136136136131,0003,065
2012-02-2760461060461010,0003,050
2012-02-2459660059260022,0003,000
2012-02-2362562560160120,0003,005
2012-02-2260064960064912,0003,245
2012-02-215995995995993,0002,995
2012-02-205995995995996,0002,995
2012-02-175995995995991,0002,995
2012-02-1659559959159815,0002,990
2012-02-155945945945941,0002,970
2012-02-135925925925921,0002,960
2012-02-105925925925921,0002,960
2012-02-075895905895903,0002,950
2012-02-025855855855851,0002,925
2012-02-0158558858258814,0002,940
2012-01-315895895895892,0002,945
2012-01-305895895895891,0002,945
2012-01-2758558958558911,0002,945
2012-01-265935935935931,0002,965
2012-01-255935935935932,0002,965
2012-01-245895895895892,0002,945
2012-01-2358558958558912,0002,945
2012-01-205905905905908,0002,950
2012-01-195905905905902,0002,950
2012-01-1859059058658910,0002,945
2012-01-165885885865862,0002,930
2012-01-135885905875873,0002,935
2012-01-125905905865864,0002,930
2012-01-115995995865915,0002,955
2012-01-105905905905901,0002,950
2012-01-065905905905901,0002,950
2012-01-055905905905902,0002,950

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