9085 北海道中央バス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 4,035 | 4,035 | 4,035 | 4,035 | 200 | 4,035 |
| 2025-05-09 | - | - | - | 3,915 | - | 3,915 |
| 2025-05-08 | 3,955 | 3,955 | 3,915 | 3,915 | 400 | 3,915 |
| 2025-05-07 | 3,930 | 4,050 | 3,930 | 4,050 | 1,000 | 4,050 |
| 2025-05-02 | - | - | - | 3,860 | - | 3,860 |
| 2025-05-01 | 3,860 | 3,860 | 3,860 | 3,860 | 300 | 3,860 |
| 2025-04-30 | 3,825 | 3,860 | 3,825 | 3,860 | 800 | 3,860 |
| 2025-04-28 | 3,760 | 3,760 | 3,760 | 3,760 | 200 | 3,760 |
| 2025-04-25 | 3,760 | 3,760 | 3,760 | 3,760 | 100 | 3,760 |
| 2025-04-24 | 3,760 | 3,760 | 3,760 | 3,760 | 300 | 3,760 |
| 2025-04-23 | 3,850 | 3,850 | 3,850 | 3,850 | 1,000 | 3,850 |
| 2025-04-22 | 3,835 | 3,835 | 3,835 | 3,835 | 100 | 3,835 |
| 2025-04-21 | 3,835 | 3,835 | 3,765 | 3,835 | 700 | 3,835 |
| 2025-04-18 | 3,710 | 3,710 | 3,710 | 3,710 | 100 | 3,710 |
| 2025-04-17 | 3,810 | 3,810 | 3,810 | 3,810 | 200 | 3,810 |
| 2025-04-16 | 3,630 | 3,700 | 3,595 | 3,700 | 400 | 3,700 |
| 2025-04-15 | 3,840 | 3,840 | 3,630 | 3,630 | 1,300 | 3,630 |
| 2025-04-14 | 3,610 | 3,660 | 3,610 | 3,660 | 200 | 3,660 |
| 2025-04-11 | 3,890 | 3,890 | 3,610 | 3,610 | 500 | 3,610 |
| 2025-04-10 | 3,700 | 3,750 | 3,700 | 3,750 | 200 | 3,750 |
| 2025-04-09 | 3,650 | 3,655 | 3,650 | 3,655 | 200 | 3,655 |
| 2025-04-08 | 3,420 | 3,550 | 3,420 | 3,550 | 200 | 3,550 |
| 2025-04-07 | 3,440 | 3,500 | 3,420 | 3,420 | 1,000 | 3,420 |
| 2025-04-04 | 3,800 | 3,800 | 3,660 | 3,660 | 400 | 3,660 |
| 2025-04-03 | - | - | - | 3,760 | - | 3,760 |
| 2025-04-02 | 3,995 | 3,995 | 3,760 | 3,760 | 1,100 | 3,760 |
| 2025-04-01 | 3,950 | 3,950 | 3,950 | 3,950 | 200 | 3,950 |
| 2025-03-31 | 3,900 | 3,900 | 3,900 | 3,900 | 800 | 3,900 |
| 2025-03-28 | 3,950 | 3,950 | 3,950 | 3,950 | 1,100 | 3,950 |
| 2025-03-27 | 4,090 | 4,090 | 4,090 | 4,090 | 100 | 4,090 |
| 2025-03-26 | 4,000 | 4,070 | 4,000 | 4,070 | 2,000 | 4,070 |
| 2025-03-25 | 4,070 | 4,070 | 4,000 | 4,070 | 600 | 4,070 |
| 2025-03-24 | 4,090 | 4,090 | 4,000 | 4,070 | 2,300 | 4,070 |
| 2025-03-21 | 4,020 | 4,080 | 4,010 | 4,010 | 500 | 4,010 |
| 2025-03-19 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 | 3,950 |
| 2025-03-18 | 4,000 | 4,000 | 3,840 | 3,900 | 2,700 | 3,900 |
| 2025-03-17 | 4,100 | 4,190 | 4,100 | 4,190 | 200 | 4,190 |
| 2025-03-14 | 4,050 | 4,055 | 4,050 | 4,050 | 1,300 | 4,050 |
| 2025-03-13 | 3,900 | 4,050 | 3,900 | 4,000 | 1,200 | 4,000 |
| 2025-03-12 | 4,195 | 4,195 | 3,900 | 3,900 | 4,700 | 3,900 |
| 2025-03-11 | 3,900 | 4,195 | 3,900 | 4,195 | 3,100 | 4,195 |
| 2025-03-10 | 3,850 | 3,900 | 3,850 | 3,900 | 500 | 3,900 |
| 2025-03-07 | 3,850 | 3,850 | 3,850 | 3,850 | 2,400 | 3,850 |
| 2025-03-06 | 3,790 | 3,850 | 3,790 | 3,850 | 600 | 3,850 |
| 2025-03-05 | 3,790 | 3,790 | 3,790 | 3,790 | 200 | 3,790 |
| 2025-03-04 | 3,700 | 3,795 | 3,700 | 3,795 | 1,300 | 3,795 |
| 2025-03-03 | 3,700 | 3,710 | 3,700 | 3,710 | 600 | 3,710 |
| 2025-02-28 | 3,510 | 3,600 | 3,510 | 3,600 | 2,300 | 3,600 |
| 2025-02-27 | - | - | - | 3,510 | - | 3,510 |
| 2025-02-26 | 3,500 | 3,510 | 3,500 | 3,510 | 700 | 3,510 |
| 2025-02-25 | - | - | - | 3,500 | - | 3,500 |
| 2025-02-21 | - | - | - | 3,500 | - | 3,500 |
| 2025-02-20 | 3,500 | 3,500 | 3,500 | 3,500 | 900 | 3,500 |
| 2025-02-19 | 3,485 | 3,500 | 3,485 | 3,500 | 1,300 | 3,500 |
| 2025-02-18 | 3,450 | 3,460 | 3,445 | 3,460 | 1,200 | 3,460 |
| 2025-02-17 | 3,400 | 3,400 | 3,400 | 3,400 | 300 | 3,400 |
| 2025-02-14 | 3,385 | 3,400 | 3,380 | 3,400 | 4,700 | 3,400 |
| 2025-02-13 | 3,360 | 3,395 | 3,290 | 3,315 | 1,300 | 3,315 |
| 2025-02-12 | 3,275 | 3,300 | 3,275 | 3,300 | 4,000 | 3,300 |
| 2025-02-10 | 3,285 | 3,285 | 3,285 | 3,285 | 6,300 | 3,285 |
| 2025-02-07 | 3,260 | 3,285 | 3,250 | 3,285 | 4,400 | 3,285 |
| 2025-02-06 | 3,190 | 3,190 | 3,190 | 3,190 | 200 | 3,190 |
| 2025-02-05 | 3,260 | 3,260 | 3,190 | 3,190 | 1,200 | 3,190 |
| 2025-02-04 | 3,145 | 3,270 | 3,145 | 3,270 | 4,000 | 3,270 |
| 2025-02-03 | 3,145 | 3,145 | 3,145 | 3,145 | 100 | 3,145 |
| 2025-01-31 | 3,130 | 3,150 | 3,130 | 3,145 | 600 | 3,145 |
| 2025-01-30 | 3,140 | 3,145 | 3,115 | 3,145 | 1,200 | 3,145 |
| 2025-01-29 | 3,150 | 3,165 | 3,115 | 3,120 | 1,600 | 3,120 |
| 2025-01-28 | 3,250 | 3,250 | 3,100 | 3,150 | 8,800 | 3,150 |
| 2025-01-27 | 3,250 | 3,250 | 3,250 | 3,250 | 2,300 | 3,250 |
| 2025-01-24 | 3,295 | 3,300 | 3,295 | 3,300 | 1,700 | 3,300 |
| 2025-01-23 | 3,295 | 3,295 | 3,295 | 3,295 | 500 | 3,295 |
| 2025-01-22 | 3,300 | 3,300 | 3,300 | 3,300 | 1,400 | 3,300 |
| 2025-01-21 | 3,225 | 3,225 | 3,165 | 3,165 | 400 | 3,165 |
| 2025-01-20 | - | - | - | 3,225 | - | 3,225 |
| 2025-01-17 | 3,170 | 3,225 | 3,170 | 3,225 | 200 | 3,225 |
| 2025-01-16 | 3,185 | 3,185 | 3,185 | 3,185 | 100 | 3,185 |
| 2025-01-15 | 3,185 | 3,240 | 3,185 | 3,240 | 600 | 3,240 |
| 2025-01-14 | 3,185 | 3,185 | 3,185 | 3,185 | 200 | 3,185 |
| 2025-01-10 | 3,145 | 3,160 | 3,145 | 3,160 | 200 | 3,160 |
| 2025-01-09 | - | - | - | 3,145 | - | 3,145 |
| 2025-01-08 | - | - | - | 3,145 | - | 3,145 |
| 2025-01-07 | - | - | - | 3,145 | - | 3,145 |
| 2025-01-06 | 3,150 | 3,150 | 3,100 | 3,145 | 2,300 | 3,145 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1994-03-28]1株→1.1株