9083 神姫バス(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 4,060 | 4,090 | 4,060 | 4,090 | 300 | 4,090 |
| 2017-12-28 | 4,060 | 4,060 | 4,060 | 4,060 | 300 | 4,060 |
| 2017-12-27 | 4,060 | 4,060 | 4,060 | 4,060 | 500 | 4,060 |
| 2017-12-26 | 4,105 | 4,105 | 4,060 | 4,060 | 3,100 | 4,060 |
| 2017-12-25 | 4,150 | 4,150 | 4,060 | 4,075 | 1,100 | 4,075 |
| 2017-12-22 | 4,095 | 4,145 | 4,095 | 4,145 | 400 | 4,145 |
| 2017-12-21 | 4,105 | 4,145 | 4,100 | 4,100 | 1,500 | 4,100 |
| 2017-12-20 | 4,100 | 4,100 | 4,100 | 4,100 | 900 | 4,100 |
| 2017-12-19 | 4,170 | 4,190 | 4,085 | 4,095 | 6,900 | 4,095 |
| 2017-12-18 | 4,145 | 4,160 | 4,145 | 4,160 | 2,200 | 4,160 |
| 2017-12-15 | 4,100 | 4,130 | 4,100 | 4,130 | 700 | 4,130 |
| 2017-12-14 | 4,070 | 4,075 | 4,045 | 4,075 | 1,800 | 4,075 |
| 2017-12-13 | 4,040 | 4,065 | 4,035 | 4,065 | 700 | 4,065 |
| 2017-12-12 | 4,020 | 4,035 | 4,020 | 4,035 | 500 | 4,035 |
| 2017-12-11 | 4,025 | 4,025 | 4,000 | 4,000 | 1,600 | 4,000 |
| 2017-12-08 | 4,000 | 4,030 | 4,000 | 4,015 | 900 | 4,015 |
| 2017-12-07 | 4,000 | 4,010 | 4,000 | 4,005 | 700 | 4,005 |
| 2017-12-06 | 4,015 | 4,015 | 4,000 | 4,000 | 2,900 | 4,000 |
| 2017-12-05 | 4,010 | 4,010 | 4,010 | 4,010 | 2,200 | 4,010 |
| 2017-12-04 | 4,020 | 4,040 | 4,015 | 4,015 | 2,700 | 4,015 |
| 2017-12-01 | 4,010 | 4,010 | 4,010 | 4,010 | 2,000 | 4,010 |
| 2017-11-30 | 4,045 | 4,045 | 4,040 | 4,045 | 2,700 | 4,045 |
| 2017-11-29 | 4,015 | 4,045 | 4,010 | 4,045 | 6,200 | 4,045 |
| 2017-11-28 | 4,045 | 4,045 | 4,045 | 4,045 | 400 | 4,045 |
| 2017-11-27 | 4,040 | 4,130 | 4,040 | 4,045 | 1,400 | 4,045 |
| 2017-11-24 | 4,050 | 4,050 | 4,015 | 4,015 | 2,500 | 4,015 |
| 2017-11-22 | 4,065 | 4,065 | 4,050 | 4,050 | 600 | 4,050 |
| 2017-11-21 | 4,070 | 4,070 | 4,065 | 4,065 | 700 | 4,065 |
| 2017-11-20 | 4,040 | 4,040 | 4,040 | 4,040 | 800 | 4,040 |
| 2017-11-17 | 4,035 | 4,035 | 4,035 | 4,035 | 700 | 4,035 |
| 2017-11-16 | 4,010 | 4,020 | 4,010 | 4,020 | 400 | 4,020 |
| 2017-11-15 | 4,050 | 4,050 | 4,000 | 4,030 | 3,300 | 4,030 |
| 2017-11-10 | 4,105 | 4,105 | 4,105 | 4,105 | 200 | 4,105 |
| 2017-11-09 | 4,105 | 4,130 | 4,090 | 4,090 | 1,600 | 4,090 |
| 2017-11-07 | 4,150 | 4,150 | 4,150 | 4,150 | 100 | 4,150 |
| 2017-11-06 | 4,180 | 4,180 | 4,170 | 4,170 | 200 | 4,170 |
| 2017-11-02 | 4,140 | 4,140 | 4,140 | 4,140 | 100 | 4,140 |
| 2017-11-01 | 4,110 | 4,205 | 4,100 | 4,100 | 3,400 | 4,100 |
| 2017-10-31 | 4,200 | 4,200 | 4,115 | 4,115 | 400 | 4,115 |
| 2017-10-30 | 4,185 | 4,195 | 4,185 | 4,195 | 200 | 4,195 |
| 2017-10-27 | 4,235 | 4,235 | 4,140 | 4,140 | 700 | 4,140 |
| 2017-10-26 | 4,240 | 4,250 | 4,235 | 4,235 | 1,600 | 4,235 |
| 2017-10-25 | 4,205 | 4,240 | 4,205 | 4,235 | 1,400 | 4,235 |
| 2017-10-24 | 4,095 | 4,200 | 4,095 | 4,200 | 5,200 | 4,200 |
| 2017-10-20 | 4,070 | 4,070 | 4,070 | 4,070 | 2,400 | 4,070 |
| 2017-10-19 | 4,070 | 4,075 | 4,060 | 4,075 | 1,100 | 4,075 |
| 2017-10-18 | 4,065 | 4,065 | 4,030 | 4,040 | 700 | 4,040 |
| 2017-10-17 | 4,040 | 4,045 | 4,010 | 4,025 | 3,000 | 4,025 |
| 2017-10-16 | 4,025 | 4,025 | 4,020 | 4,020 | 700 | 4,020 |
| 2017-10-13 | 4,080 | 4,085 | 4,020 | 4,020 | 2,700 | 4,020 |
| 2017-10-12 | 4,135 | 4,135 | 4,050 | 4,065 | 4,800 | 4,065 |
| 2017-10-11 | 4,170 | 4,170 | 4,135 | 4,135 | 800 | 4,135 |
| 2017-10-10 | 4,225 | 4,225 | 4,130 | 4,150 | 2,800 | 4,150 |
| 2017-10-05 | 4,230 | 4,260 | 4,230 | 4,250 | 1,600 | 4,250 |
| 2017-10-04 | 4,220 | 4,260 | 4,215 | 4,260 | 500 | 4,260 |
| 2017-10-03 | 4,180 | 4,220 | 4,180 | 4,220 | 300 | 4,220 |
| 2017-10-02 | 4,215 | 4,215 | 4,170 | 4,190 | 500 | 4,190 |
| 2017-09-29 | 4,220 | 4,220 | 4,180 | 4,180 | 300 | 4,180 |
| 2017-09-28 | 4,195 | 4,240 | 4,195 | 4,240 | 800 | 4,240 |
| 2017-09-27 | 4,150 | 4,240 | 4,150 | 4,185 | 2,600 | 4,185 |
| 2017-09-26 | 898 | 898 | 861 | 861 | 11,000 | 4,305 |
| 2017-09-25 | 870 | 877 | 870 | 877 | 11,000 | 4,385 |
| 2017-09-22 | 871 | 871 | 856 | 865 | 9,000 | 4,325 |
| 2017-09-21 | 879 | 879 | 850 | 870 | 17,000 | 4,350 |
| 2017-09-20 | 893 | 893 | 871 | 871 | 20,000 | 4,355 |
| 2017-09-19 | 880 | 888 | 880 | 888 | 15,000 | 4,440 |
| 2017-09-15 | 882 | 882 | 880 | 880 | 4,000 | 4,400 |
| 2017-09-14 | 881 | 888 | 881 | 881 | 5,000 | 4,405 |
| 2017-09-13 | 881 | 886 | 880 | 880 | 8,000 | 4,400 |
| 2017-09-12 | 900 | 900 | 898 | 899 | 16,000 | 4,495 |
| 2017-09-11 | 888 | 897 | 888 | 897 | 2,000 | 4,485 |
| 2017-09-07 | 890 | 890 | 890 | 890 | 4,000 | 4,450 |
| 2017-09-06 | 871 | 871 | 871 | 871 | 3,000 | 4,355 |
| 2017-09-05 | 872 | 872 | 872 | 872 | 1,000 | 4,360 |
| 2017-09-04 | 871 | 875 | 871 | 875 | 7,000 | 4,375 |
| 2017-09-01 | 875 | 878 | 863 | 869 | 9,000 | 4,345 |
| 2017-08-31 | 875 | 943 | 870 | 878 | 11,000 | 4,390 |
| 2017-08-30 | 830 | 851 | 830 | 851 | 22,000 | 4,255 |
| 2017-08-29 | 819 | 830 | 819 | 830 | 14,000 | 4,150 |
| 2017-08-28 | 832 | 839 | 832 | 834 | 8,000 | 4,170 |
| 2017-08-25 | 819 | 830 | 819 | 830 | 20,000 | 4,150 |
| 2017-08-24 | 815 | 819 | 810 | 819 | 6,000 | 4,095 |
| 2017-08-23 | 824 | 824 | 815 | 815 | 2,000 | 4,075 |
| 2017-08-22 | 818 | 829 | 814 | 815 | 21,000 | 4,075 |
| 2017-08-21 | 830 | 830 | 820 | 820 | 18,000 | 4,100 |
| 2017-08-18 | 815 | 820 | 815 | 815 | 7,000 | 4,075 |
| 2017-08-16 | 817 | 817 | 812 | 812 | 4,000 | 4,060 |
| 2017-08-15 | 813 | 813 | 810 | 810 | 4,000 | 4,050 |
| 2017-08-14 | 817 | 817 | 810 | 810 | 2,000 | 4,050 |
| 2017-08-10 | 808 | 808 | 808 | 808 | 3,000 | 4,040 |
| 2017-08-09 | 813 | 819 | 808 | 819 | 8,000 | 4,095 |
| 2017-08-08 | 810 | 810 | 810 | 810 | 3,000 | 4,050 |
| 2017-08-07 | 813 | 813 | 813 | 813 | 2,000 | 4,065 |
| 2017-08-04 | 813 | 813 | 810 | 810 | 11,000 | 4,050 |
| 2017-08-03 | 810 | 818 | 810 | 810 | 17,000 | 4,050 |
| 2017-08-02 | 809 | 809 | 809 | 809 | 10,000 | 4,045 |
| 2017-07-31 | 809 | 809 | 809 | 809 | 1,000 | 4,045 |
| 2017-07-28 | 803 | 803 | 803 | 803 | 1,000 | 4,015 |
| 2017-07-27 | 799 | 799 | 799 | 799 | 2,000 | 3,995 |
| 2017-07-26 | 801 | 801 | 801 | 801 | 1,000 | 4,005 |
| 2017-07-25 | 807 | 809 | 807 | 809 | 4,000 | 4,045 |
| 2017-07-21 | 811 | 815 | 802 | 802 | 6,000 | 4,010 |
| 2017-07-20 | 801 | 806 | 801 | 806 | 8,000 | 4,030 |
| 2017-07-19 | 798 | 803 | 796 | 796 | 9,000 | 3,980 |
| 2017-07-18 | 793 | 798 | 793 | 798 | 17,000 | 3,990 |
| 2017-07-14 | 802 | 802 | 786 | 788 | 24,000 | 3,940 |
| 2017-07-13 | 797 | 807 | 795 | 802 | 32,000 | 4,010 |
| 2017-07-12 | 793 | 793 | 793 | 793 | 1,000 | 3,965 |
| 2017-07-07 | 785 | 798 | 785 | 797 | 5,000 | 3,985 |
| 2017-07-06 | 789 | 789 | 786 | 786 | 3,000 | 3,930 |
| 2017-07-05 | 781 | 789 | 780 | 789 | 12,000 | 3,945 |
| 2017-07-04 | 788 | 788 | 788 | 788 | 1,000 | 3,940 |
| 2017-07-03 | 769 | 794 | 769 | 794 | 11,000 | 3,970 |
| 2017-06-30 | 784 | 784 | 784 | 784 | 1,000 | 3,920 |
| 2017-06-29 | 799 | 799 | 784 | 784 | 14,000 | 3,920 |
| 2017-06-27 | 789 | 795 | 789 | 795 | 3,000 | 3,975 |
| 2017-06-26 | 785 | 785 | 785 | 785 | 3,000 | 3,925 |
| 2017-06-23 | 775 | 775 | 775 | 775 | 5,000 | 3,875 |
| 2017-06-21 | 790 | 790 | 790 | 790 | 5,000 | 3,950 |
| 2017-06-20 | 799 | 799 | 799 | 799 | 8,000 | 3,995 |
| 2017-06-19 | 795 | 798 | 790 | 798 | 10,000 | 3,990 |
| 2017-06-16 | 794 | 801 | 792 | 799 | 17,000 | 3,995 |
| 2017-06-15 | 801 | 801 | 792 | 792 | 3,000 | 3,960 |
| 2017-06-13 | 802 | 802 | 802 | 802 | 1,000 | 4,010 |
| 2017-06-12 | 802 | 802 | 802 | 802 | 9,000 | 4,010 |
| 2017-06-09 | 800 | 800 | 800 | 800 | 12,000 | 4,000 |
| 2017-06-08 | 779 | 779 | 779 | 779 | 1,000 | 3,895 |
| 2017-06-07 | 776 | 780 | 776 | 779 | 3,000 | 3,895 |
| 2017-06-06 | 800 | 800 | 783 | 783 | 19,000 | 3,915 |
| 2017-06-05 | 746 | 769 | 746 | 769 | 17,000 | 3,845 |
| 2017-06-02 | 746 | 753 | 732 | 753 | 16,000 | 3,765 |
| 2017-06-01 | 746 | 746 | 746 | 746 | 2,000 | 3,730 |
| 2017-05-31 | 748 | 752 | 748 | 750 | 26,000 | 3,750 |
| 2017-05-29 | 740 | 740 | 730 | 734 | 18,000 | 3,670 |
| 2017-05-26 | 740 | 740 | 740 | 740 | 12,000 | 3,700 |
| 2017-05-25 | 742 | 742 | 742 | 742 | 4,000 | 3,710 |
| 2017-05-24 | 746 | 746 | 737 | 737 | 3,000 | 3,685 |
| 2017-05-23 | 734 | 735 | 734 | 735 | 4,000 | 3,675 |
| 2017-05-22 | 743 | 743 | 740 | 740 | 15,000 | 3,700 |
| 2017-05-19 | 733 | 736 | 733 | 735 | 11,000 | 3,675 |
| 2017-05-18 | 735 | 735 | 727 | 730 | 18,000 | 3,650 |
| 2017-05-17 | 755 | 756 | 742 | 749 | 25,000 | 3,745 |
| 2017-05-16 | 740 | 756 | 740 | 756 | 45,000 | 3,780 |
| 2017-05-15 | 705 | 710 | 700 | 706 | 9,000 | 3,530 |
| 2017-05-12 | 698 | 698 | 698 | 698 | 1,000 | 3,490 |
| 2017-05-09 | 698 | 698 | 698 | 698 | 1,000 | 3,490 |
| 2017-05-08 | 705 | 705 | 697 | 697 | 2,000 | 3,485 |
| 2017-05-02 | 695 | 695 | 695 | 695 | 10,000 | 3,475 |
| 2017-04-28 | 700 | 700 | 700 | 700 | 3,000 | 3,500 |
| 2017-04-26 | 704 | 705 | 704 | 705 | 8,000 | 3,525 |
| 2017-04-25 | 705 | 705 | 699 | 699 | 4,000 | 3,495 |
| 2017-04-24 | 704 | 704 | 704 | 704 | 1,000 | 3,520 |
| 2017-04-20 | 700 | 700 | 700 | 700 | 6,000 | 3,500 |
| 2017-04-19 | 695 | 704 | 695 | 700 | 17,000 | 3,500 |
| 2017-04-18 | 700 | 700 | 700 | 700 | 3,000 | 3,500 |
| 2017-04-13 | 703 | 703 | 703 | 703 | 1,000 | 3,515 |
| 2017-04-11 | 698 | 703 | 698 | 703 | 13,000 | 3,515 |
| 2017-04-10 | 700 | 700 | 696 | 696 | 6,000 | 3,480 |
| 2017-04-06 | 705 | 705 | 705 | 705 | 4,000 | 3,525 |
| 2017-03-28 | 719 | 725 | 708 | 709 | 16,000 | 3,545 |
| 2017-03-27 | 723 | 723 | 723 | 723 | 4,000 | 3,615 |
| 2017-03-24 | 719 | 719 | 718 | 718 | 2,000 | 3,590 |
| 2017-03-22 | 713 | 720 | 705 | 720 | 22,000 | 3,600 |
| 2017-03-21 | 720 | 720 | 715 | 715 | 7,000 | 3,575 |
| 2017-03-17 | 720 | 720 | 720 | 720 | 4,000 | 3,600 |
| 2017-03-16 | 720 | 720 | 720 | 720 | 2,000 | 3,600 |
| 2017-03-15 | 719 | 719 | 715 | 715 | 2,000 | 3,575 |
| 2017-03-14 | 710 | 719 | 710 | 719 | 26,000 | 3,595 |
| 2017-03-13 | 710 | 710 | 710 | 710 | 10,000 | 3,550 |
| 2017-03-10 | 704 | 704 | 704 | 704 | 10,000 | 3,520 |
| 2017-03-08 | 704 | 704 | 704 | 704 | 20,000 | 3,520 |
| 2017-03-07 | 703 | 703 | 698 | 698 | 23,000 | 3,490 |
| 2017-03-06 | 700 | 703 | 700 | 703 | 21,000 | 3,515 |
| 2017-03-03 | 702 | 702 | 702 | 702 | 6,000 | 3,510 |
| 2017-03-02 | 700 | 700 | 700 | 700 | 10,000 | 3,500 |
| 2017-02-28 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
| 2017-02-27 | 702 | 702 | 702 | 702 | 5,000 | 3,510 |
| 2017-02-24 | 703 | 703 | 703 | 703 | 1,000 | 3,515 |
| 2017-02-21 | 701 | 701 | 697 | 697 | 14,000 | 3,485 |
| 2017-02-20 | 701 | 701 | 701 | 701 | 7,000 | 3,505 |
| 2017-02-17 | 702 | 704 | 702 | 704 | 6,000 | 3,520 |
| 2017-02-16 | 700 | 701 | 700 | 701 | 12,000 | 3,505 |
| 2017-02-15 | 700 | 703 | 700 | 703 | 12,000 | 3,515 |
| 2017-02-10 | 702 | 707 | 702 | 707 | 11,000 | 3,535 |
| 2017-02-09 | 707 | 707 | 700 | 700 | 11,000 | 3,500 |
| 2017-02-06 | 700 | 700 | 699 | 699 | 7,000 | 3,495 |
| 2017-02-03 | 700 | 700 | 700 | 700 | 25,000 | 3,500 |
| 2017-01-31 | 699 | 700 | 699 | 700 | 11,000 | 3,500 |
| 2017-01-30 | 710 | 710 | 710 | 710 | 10,000 | 3,550 |
| 2017-01-26 | 702 | 702 | 702 | 702 | 1,000 | 3,510 |
| 2017-01-25 | 702 | 702 | 702 | 702 | 3,000 | 3,510 |
| 2017-01-24 | 697 | 700 | 697 | 700 | 14,000 | 3,500 |
| 2017-01-23 | 708 | 708 | 701 | 701 | 10,000 | 3,505 |
| 2017-01-20 | 709 | 712 | 705 | 710 | 25,000 | 3,550 |
| 2017-01-19 | 705 | 707 | 705 | 707 | 3,000 | 3,535 |
| 2017-01-18 | 702 | 702 | 702 | 702 | 3,000 | 3,510 |
| 2017-01-17 | 701 | 701 | 701 | 701 | 1,000 | 3,505 |
| 2017-01-16 | 702 | 702 | 700 | 700 | 10,000 | 3,500 |
| 2017-01-13 | 700 | 705 | 700 | 705 | 9,000 | 3,525 |
| 2017-01-11 | 700 | 700 | 700 | 700 | 8,000 | 3,500 |
| 2017-01-10 | 699 | 699 | 699 | 699 | 1,000 | 3,495 |
| 2017-01-06 | 700 | 700 | 699 | 699 | 2,000 | 3,495 |
| 2017-01-05 | 698 | 698 | 698 | 698 | 1,000 | 3,490 |
| 2017-01-04 | 700 | 700 | 697 | 698 | 3,000 | 3,490 |
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