9083 神姫バス(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 685 | 685 | 685 | 685 | 3,000 | 3,425 |
| 2014-12-26 | 678 | 680 | 678 | 680 | 11,000 | 3,400 |
| 2014-12-25 | 685 | 685 | 685 | 685 | 2,000 | 3,425 |
| 2014-12-24 | 685 | 685 | 680 | 685 | 20,000 | 3,425 |
| 2014-12-22 | 694 | 699 | 671 | 699 | 21,000 | 3,495 |
| 2014-12-19 | 683 | 698 | 683 | 689 | 15,000 | 3,445 |
| 2014-12-18 | 683 | 683 | 683 | 683 | 1,000 | 3,415 |
| 2014-12-17 | 690 | 690 | 690 | 690 | 12,000 | 3,450 |
| 2014-12-16 | 690 | 690 | 690 | 690 | 2,000 | 3,450 |
| 2014-12-15 | 683 | 684 | 683 | 683 | 3,000 | 3,415 |
| 2014-12-12 | 680 | 682 | 680 | 682 | 4,000 | 3,410 |
| 2014-12-11 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 2014-12-10 | 680 | 680 | 680 | 680 | 2,000 | 3,400 |
| 2014-12-08 | 674 | 680 | 674 | 680 | 9,000 | 3,400 |
| 2014-12-05 | 672 | 675 | 666 | 675 | 29,000 | 3,375 |
| 2014-12-04 | 670 | 672 | 670 | 672 | 3,000 | 3,360 |
| 2014-12-03 | 664 | 670 | 664 | 670 | 3,000 | 3,350 |
| 2014-12-01 | 661 | 665 | 661 | 665 | 8,000 | 3,325 |
| 2014-11-28 | 670 | 670 | 670 | 670 | 2,000 | 3,350 |
| 2014-11-26 | 675 | 675 | 675 | 675 | 1,000 | 3,375 |
| 2014-11-25 | 673 | 673 | 670 | 670 | 14,000 | 3,350 |
| 2014-11-20 | 670 | 670 | 668 | 668 | 7,000 | 3,340 |
| 2014-11-19 | 670 | 670 | 670 | 670 | 2,000 | 3,350 |
| 2014-11-18 | 666 | 666 | 664 | 664 | 6,000 | 3,320 |
| 2014-11-17 | 667 | 672 | 667 | 672 | 3,000 | 3,360 |
| 2014-11-13 | 668 | 668 | 668 | 668 | 1,000 | 3,340 |
| 2014-11-12 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 2014-11-11 | 669 | 674 | 669 | 674 | 2,000 | 3,370 |
| 2014-11-10 | 675 | 675 | 675 | 675 | 5,000 | 3,375 |
| 2014-11-07 | 669 | 669 | 669 | 669 | 1,000 | 3,345 |
| 2014-11-06 | 663 | 665 | 660 | 660 | 12,000 | 3,300 |
| 2014-11-05 | 669 | 673 | 669 | 673 | 12,000 | 3,365 |
| 2014-11-04 | 679 | 679 | 679 | 679 | 2,000 | 3,395 |
| 2014-10-31 | 687 | 705 | 687 | 704 | 12,000 | 3,520 |
| 2014-10-30 | 687 | 689 | 670 | 682 | 5,000 | 3,410 |
| 2014-10-24 | 657 | 657 | 657 | 657 | 1,000 | 3,285 |
| 2014-10-21 | 660 | 660 | 660 | 660 | 7,000 | 3,300 |
| 2014-10-20 | 656 | 656 | 656 | 656 | 2,000 | 3,280 |
| 2014-10-16 | 650 | 650 | 650 | 650 | 8,000 | 3,250 |
| 2014-10-15 | 666 | 666 | 646 | 646 | 6,000 | 3,230 |
| 2014-10-10 | 680 | 680 | 666 | 666 | 2,000 | 3,330 |
| 2014-10-09 | 704 | 704 | 704 | 704 | 9,000 | 3,520 |
| 2014-10-08 | 660 | 660 | 660 | 660 | 1,000 | 3,300 |
| 2014-10-07 | 670 | 670 | 661 | 670 | 3,000 | 3,350 |
| 2014-10-03 | 660 | 660 | 660 | 660 | 1,000 | 3,300 |
| 2014-10-02 | 664 | 664 | 660 | 660 | 11,000 | 3,300 |
| 2014-09-26 | 664 | 664 | 664 | 664 | 1,000 | 3,320 |
| 2014-09-25 | 667 | 690 | 663 | 668 | 14,000 | 3,340 |
| 2014-09-24 | 668 | 668 | 665 | 665 | 5,000 | 3,325 |
| 2014-09-22 | 670 | 680 | 669 | 680 | 21,000 | 3,400 |
| 2014-09-19 | 676 | 679 | 670 | 670 | 23,000 | 3,350 |
| 2014-09-18 | 675 | 677 | 670 | 677 | 22,000 | 3,385 |
| 2014-09-17 | 675 | 675 | 675 | 675 | 1,000 | 3,375 |
| 2014-09-16 | 677 | 677 | 677 | 677 | 1,000 | 3,385 |
| 2014-09-12 | 672 | 672 | 672 | 672 | 1,000 | 3,360 |
| 2014-09-11 | 677 | 677 | 672 | 672 | 2,000 | 3,360 |
| 2014-09-08 | 675 | 675 | 675 | 675 | 1,000 | 3,375 |
| 2014-09-04 | 675 | 675 | 675 | 675 | 1,000 | 3,375 |
| 2014-09-02 | 690 | 690 | 675 | 675 | 11,000 | 3,375 |
| 2014-09-01 | 670 | 671 | 670 | 671 | 2,000 | 3,355 |
| 2014-08-29 | 670 | 671 | 670 | 671 | 2,000 | 3,355 |
| 2014-08-28 | 664 | 664 | 664 | 664 | 1,000 | 3,320 |
| 2014-08-27 | 666 | 666 | 664 | 664 | 18,000 | 3,320 |
| 2014-08-26 | 675 | 678 | 675 | 678 | 3,000 | 3,390 |
| 2014-08-25 | 662 | 665 | 662 | 665 | 17,000 | 3,325 |
| 2014-08-21 | 675 | 675 | 675 | 675 | 2,000 | 3,375 |
| 2014-08-20 | 665 | 670 | 665 | 670 | 8,000 | 3,350 |
| 2014-08-19 | 661 | 665 | 661 | 665 | 4,000 | 3,325 |
| 2014-08-18 | 661 | 661 | 661 | 661 | 1,000 | 3,305 |
| 2014-08-14 | 660 | 660 | 660 | 660 | 1,000 | 3,300 |
| 2014-08-13 | 660 | 660 | 660 | 660 | 1,000 | 3,300 |
| 2014-08-12 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 2014-08-11 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 2014-08-08 | 670 | 670 | 670 | 670 | 4,000 | 3,350 |
| 2014-08-07 | 670 | 670 | 670 | 670 | 3,000 | 3,350 |
| 2014-08-06 | 657 | 657 | 657 | 657 | 1,000 | 3,285 |
| 2014-08-04 | 668 | 668 | 668 | 668 | 1,000 | 3,340 |
| 2014-08-01 | 668 | 669 | 668 | 669 | 2,000 | 3,345 |
| 2014-07-30 | 655 | 665 | 655 | 665 | 3,000 | 3,325 |
| 2014-07-29 | 657 | 657 | 657 | 657 | 1,000 | 3,285 |
| 2014-07-28 | 665 | 665 | 665 | 665 | 5,000 | 3,325 |
| 2014-07-25 | 659 | 659 | 659 | 659 | 2,000 | 3,295 |
| 2014-07-24 | 653 | 659 | 651 | 659 | 5,000 | 3,295 |
| 2014-07-23 | 652 | 654 | 652 | 654 | 21,000 | 3,270 |
| 2014-07-22 | 670 | 670 | 670 | 670 | 6,000 | 3,350 |
| 2014-07-18 | 670 | 670 | 665 | 665 | 15,000 | 3,325 |
| 2014-07-17 | 661 | 665 | 661 | 665 | 5,000 | 3,325 |
| 2014-07-16 | 655 | 659 | 655 | 655 | 5,000 | 3,275 |
| 2014-07-15 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 2014-07-11 | 649 | 649 | 649 | 649 | 1,000 | 3,245 |
| 2014-07-10 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 2014-07-09 | 652 | 652 | 652 | 652 | 2,000 | 3,260 |
| 2014-07-08 | 651 | 651 | 651 | 651 | 1,000 | 3,255 |
| 2014-07-04 | 645 | 645 | 645 | 645 | 1,000 | 3,225 |
| 2014-07-03 | 645 | 645 | 645 | 645 | 5,000 | 3,225 |
| 2014-07-02 | 646 | 646 | 645 | 645 | 2,000 | 3,225 |
| 2014-07-01 | 646 | 646 | 645 | 646 | 7,000 | 3,230 |
| 2014-06-27 | 645 | 645 | 645 | 645 | 1,000 | 3,225 |
| 2014-06-26 | 640 | 640 | 640 | 640 | 4,000 | 3,200 |
| 2014-06-25 | 646 | 646 | 646 | 646 | 3,000 | 3,230 |
| 2014-06-24 | 646 | 646 | 646 | 646 | 1,000 | 3,230 |
| 2014-06-23 | 641 | 646 | 641 | 646 | 3,000 | 3,230 |
| 2014-06-20 | 635 | 640 | 635 | 640 | 22,000 | 3,200 |
| 2014-06-19 | 638 | 645 | 638 | 645 | 5,000 | 3,225 |
| 2014-06-17 | 634 | 634 | 634 | 634 | 1,000 | 3,170 |
| 2014-06-16 | 632 | 638 | 632 | 638 | 21,000 | 3,190 |
| 2014-06-13 | 641 | 642 | 641 | 642 | 3,000 | 3,210 |
| 2014-06-12 | 636 | 639 | 636 | 639 | 6,000 | 3,195 |
| 2014-06-11 | 633 | 636 | 633 | 636 | 14,000 | 3,180 |
| 2014-06-10 | 641 | 641 | 641 | 641 | 2,000 | 3,205 |
| 2014-06-09 | 642 | 642 | 640 | 640 | 2,000 | 3,200 |
| 2014-06-06 | 630 | 636 | 630 | 636 | 14,000 | 3,180 |
| 2014-06-05 | 644 | 644 | 640 | 640 | 2,000 | 3,200 |
| 2014-06-04 | 637 | 637 | 637 | 637 | 1,000 | 3,185 |
| 2014-06-03 | 630 | 633 | 630 | 633 | 6,000 | 3,165 |
| 2014-06-02 | 630 | 630 | 629 | 629 | 11,000 | 3,145 |
| 2014-05-30 | 630 | 630 | 630 | 630 | 5,000 | 3,150 |
| 2014-05-29 | 630 | 641 | 628 | 628 | 18,000 | 3,140 |
| 2014-05-27 | 629 | 629 | 625 | 625 | 2,000 | 3,125 |
| 2014-05-26 | 630 | 630 | 626 | 626 | 5,000 | 3,130 |
| 2014-05-22 | 625 | 625 | 625 | 625 | 1,000 | 3,125 |
| 2014-05-21 | 628 | 628 | 628 | 628 | 2,000 | 3,140 |
| 2014-05-20 | 628 | 628 | 628 | 628 | 6,000 | 3,140 |
| 2014-05-19 | 620 | 629 | 620 | 623 | 15,000 | 3,115 |
| 2014-05-13 | 635 | 635 | 630 | 630 | 14,000 | 3,150 |
| 2014-05-12 | 639 | 640 | 635 | 635 | 6,000 | 3,175 |
| 2014-05-09 | 641 | 641 | 641 | 641 | 1,000 | 3,205 |
| 2014-05-08 | 650 | 650 | 631 | 631 | 17,000 | 3,155 |
| 2014-05-07 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 2014-05-02 | 646 | 657 | 646 | 657 | 7,000 | 3,285 |
| 2014-04-30 | 642 | 642 | 640 | 642 | 4,000 | 3,210 |
| 2014-04-28 | 642 | 642 | 642 | 642 | 1,000 | 3,210 |
| 2014-04-25 | 642 | 642 | 642 | 642 | 11,000 | 3,210 |
| 2014-04-24 | 638 | 646 | 638 | 646 | 16,000 | 3,230 |
| 2014-04-23 | 647 | 648 | 647 | 648 | 5,000 | 3,240 |
| 2014-04-22 | 660 | 660 | 660 | 660 | 1,000 | 3,300 |
| 2014-04-21 | 655 | 655 | 655 | 655 | 5,000 | 3,275 |
| 2014-04-18 | 645 | 650 | 645 | 650 | 2,000 | 3,250 |
| 2014-04-10 | 635 | 640 | 630 | 640 | 7,000 | 3,200 |
| 2014-04-09 | 650 | 650 | 629 | 629 | 14,000 | 3,145 |
| 2014-04-08 | 650 | 650 | 640 | 650 | 13,000 | 3,250 |
| 2014-04-04 | 642 | 647 | 640 | 642 | 9,000 | 3,210 |
| 2014-04-02 | 643 | 643 | 643 | 643 | 2,000 | 3,215 |
| 2014-04-01 | 646 | 646 | 646 | 646 | 1,000 | 3,230 |
| 2014-03-31 | 646 | 646 | 646 | 646 | 1,000 | 3,230 |
| 2014-03-28 | 643 | 643 | 643 | 643 | 1,000 | 3,215 |
| 2014-03-27 | 648 | 648 | 631 | 645 | 9,000 | 3,225 |
| 2014-03-26 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 2014-03-25 | 668 | 690 | 668 | 690 | 13,000 | 3,450 |
| 2014-03-24 | 645 | 668 | 642 | 663 | 28,000 | 3,315 |
| 2014-03-20 | 641 | 641 | 641 | 641 | 7,000 | 3,205 |
| 2014-03-19 | 640 | 647 | 640 | 647 | 13,000 | 3,235 |
| 2014-03-18 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 2014-03-17 | 643 | 677 | 640 | 659 | 28,000 | 3,295 |
| 2014-03-14 | 635 | 635 | 635 | 635 | 7,000 | 3,175 |
| 2014-03-13 | 660 | 670 | 635 | 640 | 41,000 | 3,200 |
| 2014-03-11 | 675 | 680 | 675 | 680 | 11,000 | 3,400 |
| 2014-03-06 | 675 | 680 | 660 | 660 | 13,000 | 3,300 |
| 2014-03-05 | 675 | 675 | 675 | 675 | 1,000 | 3,375 |
| 2014-03-03 | 675 | 677 | 675 | 677 | 4,000 | 3,385 |
| 2014-02-28 | 670 | 675 | 670 | 675 | 5,000 | 3,375 |
| 2014-02-27 | 659 | 670 | 659 | 670 | 18,000 | 3,350 |
| 2014-02-26 | 659 | 659 | 652 | 652 | 3,000 | 3,260 |
| 2014-02-25 | 655 | 655 | 648 | 652 | 4,000 | 3,260 |
| 2014-02-24 | 650 | 650 | 650 | 650 | 3,000 | 3,250 |
| 2014-02-20 | 646 | 646 | 645 | 645 | 8,000 | 3,225 |
| 2014-02-19 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 2014-02-18 | 647 | 647 | 647 | 647 | 1,000 | 3,235 |
| 2014-02-17 | 642 | 642 | 642 | 642 | 1,000 | 3,210 |
| 2014-02-14 | 643 | 643 | 642 | 642 | 3,000 | 3,210 |
| 2014-02-06 | 655 | 655 | 643 | 643 | 32,000 | 3,215 |
| 2014-02-04 | 643 | 660 | 643 | 660 | 31,000 | 3,300 |
| 2014-02-03 | 648 | 650 | 648 | 650 | 2,000 | 3,250 |
| 2014-01-31 | 658 | 658 | 658 | 658 | 1,000 | 3,290 |
| 2014-01-30 | 675 | 678 | 648 | 668 | 12,000 | 3,340 |
| 2014-01-29 | 650 | 680 | 650 | 680 | 16,000 | 3,400 |
| 2014-01-28 | 638 | 685 | 626 | 684 | 17,000 | 3,420 |
| 2014-01-27 | 640 | 659 | 632 | 633 | 7,000 | 3,165 |
| 2014-01-22 | 644 | 644 | 636 | 636 | 2,000 | 3,180 |
| 2014-01-21 | 638 | 640 | 632 | 635 | 14,000 | 3,175 |
| 2014-01-20 | 637 | 637 | 630 | 630 | 7,000 | 3,150 |
| 2014-01-17 | 633 | 633 | 632 | 632 | 3,000 | 3,160 |
| 2014-01-16 | 630 | 630 | 630 | 630 | 2,000 | 3,150 |
| 2014-01-15 | 629 | 629 | 629 | 629 | 1,000 | 3,145 |
| 2014-01-14 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 2014-01-10 | 627 | 627 | 627 | 627 | 1,000 | 3,135 |
| 2014-01-08 | 633 | 633 | 625 | 625 | 31,000 | 3,125 |
| 2014-01-06 | 638 | 638 | 621 | 629 | 10,000 | 3,145 |
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