1. HOME >
  2. 株価時系列 >
  3. 9083 >
  4. 2013年

9083 神姫バス(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-306306306306301,0003,150
2013-12-276286286286281,0003,140
2013-12-2662862862862812,0003,140
2013-12-256256296236296,0003,145
2013-12-2462362362062216,0003,110
2013-12-206316316316316,0003,155
2013-12-196216266216262,0003,130
2013-12-1862062262062013,0003,100
2013-12-1762562762062028,0003,100
2013-12-1661562061562019,0003,100
2013-12-1361561561561510,0003,075
2013-12-126136146136143,0003,070
2013-12-1162062061461416,0003,070
2013-12-106156156156152,0003,075
2013-12-096166166166161,0003,080
2013-12-056196196136132,0003,065
2013-12-0461761761761711,0003,085
2013-11-296156156156151,0003,075
2013-11-2861561761561710,0003,085
2013-11-2761661661561531,0003,075
2013-11-2661562061361635,0003,080
2013-11-2562062061961923,0003,095
2013-11-206186186186185,0003,090
2013-11-156146146146141,0003,070
2013-11-146126126126121,0003,060
2013-11-126116116116111,0003,055
2013-11-076166166076077,0003,035
2013-11-0662362361061216,0003,060
2013-11-0562563062162212,0003,110
2013-11-016236236236231,0003,115
2013-10-286326326326321,0003,160
2013-10-256256276256279,0003,135
2013-10-246206206206201,0003,100
2013-10-226206206206203,0003,100
2013-10-2162462462062010,0003,100
2013-10-186206206196207,0003,100
2013-10-176206206206202,0003,100
2013-10-156206206176173,0003,085
2013-10-116206206206205,0003,100
2013-10-106286286286282,0003,140
2013-10-096196196176184,0003,090
2013-10-086206206206203,0003,100
2013-10-076206206206202,0003,100
2013-10-046156156156151,0003,075
2013-10-036146206146202,0003,100
2013-10-026226226226221,0003,110
2013-10-0161261261261211,0003,060
2013-09-256306306306302,0003,150
2013-09-246306306256252,0003,125
2013-09-2063563863263219,0003,160
2013-09-196326336316336,0003,165
2013-09-176316316316311,0003,155
2013-09-1363163163163110,0003,155
2013-09-126396396306303,0003,150
2013-09-116396396396392,0003,195
2013-09-106376376376372,0003,185
2013-09-096306376306379,0003,185
2013-09-066306306306301,0003,150
2013-09-056386386286283,0003,140
2013-09-046306386306382,0003,190
2013-09-0363063063063010,0003,150
2013-09-026286286286281,0003,140
2013-08-306376376376372,0003,185
2013-08-296226226226221,0003,110
2013-08-2862563862363811,0003,190
2013-08-2662062561861826,0003,090
2013-08-2362362362062010,0003,100
2013-08-2262062062062010,0003,100
2013-08-206226226226226,0003,110
2013-08-196206216196215,0003,105
2013-08-166206206206205,0003,100
2013-08-156206206206202,0003,100
2013-08-136206206206201,0003,100
2013-08-096166166166162,0003,080
2013-08-086206206206204,0003,100
2013-08-076206206206202,0003,100
2013-07-306156156156151,0003,075
2013-07-256196196196193,0003,095
2013-07-246166166156152,0003,075
2013-07-236206206206201,0003,100
2013-07-226256256256257,0003,125
2013-07-1961962261962024,0003,100
2013-07-1861561861561814,0003,090
2013-07-176106106106105,0003,050
2013-07-1661361961261914,0003,095
2013-07-126106116106113,0003,055
2013-07-096096126096122,0003,060
2013-07-0861461461061212,0003,060
2013-07-0561061061061011,0003,050
2013-07-0461061061061011,0003,050
2013-07-036106106106102,0003,050
2013-07-0260961060961011,0003,050
2013-06-286066066066061,0003,030
2013-06-276076096076095,0003,045
2013-06-2661061061061010,0003,050
2013-06-256106106096093,0003,045
2013-06-246096096076073,0003,035
2013-06-206106106106105,0003,050
2013-06-196106116106116,0003,055
2013-06-1761061061061013,0003,050
2013-06-1159861059861015,0003,050
2013-06-106016016016014,0003,005
2013-06-076096096036035,0003,015
2013-06-056106106106108,0003,050
2013-06-046086086086082,0003,040
2013-06-036026036026033,0003,015
2013-05-316036036036032,0003,015
2013-05-306036036036031,0003,015
2013-05-276066066066062,0003,030
2013-05-246016016016011,0003,005
2013-05-236036036036033,0003,015
2013-05-226056056056051,0003,025
2013-05-216056056056051,0003,025
2013-05-2061261260560517,0003,025
2013-05-176096096096093,0003,045
2013-05-166056056036037,0003,015
2013-05-1460860860560512,0003,025
2013-05-136086086086083,0003,040
2013-05-106086086086084,0003,040
2013-05-096096106096103,0003,050
2013-05-0861061060860823,0003,040
2013-05-076096096096092,0003,045
2013-05-0260860860860810,0003,040
2013-05-016076076076071,0003,035
2013-04-306076076036034,0003,015
2013-04-266046046046049,0003,020
2013-04-256086086046043,0003,020
2013-04-246036036036032,0003,015
2013-04-226076086076086,0003,040
2013-04-196056056056051,0003,025
2013-04-1660060460060412,0003,020
2013-04-156046086046083,0003,040
2013-04-1260360460360410,0003,020
2013-04-116006036006033,0003,015
2013-04-095985985985983,0002,990
2013-04-085965975965974,0002,985
2013-04-055975975975971,0002,985
2013-04-045945945945941,0002,970
2013-04-0359560059460020,0003,000
2013-04-0259059058558512,0002,925
2013-04-0160160158959017,0002,950
2013-03-2861061060160110,0003,005
2013-03-2762062062062011,0003,100
2013-03-2661962261962212,0003,110
2013-03-2561862061861924,0003,095
2013-03-226156156146142,0003,070
2013-03-2161462061462023,0003,100
2013-03-196176176176173,0003,085
2013-03-1861461861461516,0003,075
2013-03-156106126106127,0003,060
2013-03-1461061060660617,0003,030
2013-03-136056056056051,0003,025
2013-03-1261161160560511,0003,025
2013-03-11617617597605111,0003,025
2013-03-0861761761761712,0003,085
2013-03-0761761761761711,0003,085
2013-03-0662462461761731,0003,085
2013-03-056146146146147,0003,070
2013-03-0461461961461915,0003,095
2013-03-016146146146149,0003,070
2013-02-256196196186185,0003,090
2013-02-2161261461261314,0003,065
2013-02-2061961961961916,0003,095
2013-02-196136146136142,0003,070
2013-02-156116116116116,0003,055
2013-02-146156156156155,0003,075
2013-02-136156156156153,0003,075
2013-02-126156156156153,0003,075
2013-02-086116116116111,0003,055
2013-02-0761561561561510,0003,075
2013-02-066156156156151,0003,075
2013-02-056156156136158,0003,075
2013-02-046156156156155,0003,075
2013-02-016106146106145,0003,070
2013-01-3161061061061011,0003,050
2013-01-306106116106113,0003,055
2013-01-296106106106105,0003,050
2013-01-2860660760660610,0003,030
2013-01-2560460660460511,0003,025
2013-01-246046046036033,0003,015
2013-01-236036046036045,0003,020
2013-01-2160560560460411,0003,020
2013-01-186026026026021,0003,010
2013-01-166026026026021,0003,010
2013-01-156016046006024,0003,010
2013-01-116036036036031,0003,015
2013-01-096016016016011,0003,005
2013-01-0860260660260612,0003,030
2013-01-076006006006001,0003,000

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