9085 北海道中央バス(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-01---3,200-3,200
2022-11-303,2703,2703,2003,2002003,200
2022-11-293,2003,2003,2003,2006003,200
2022-11-283,1853,1853,1853,1851003,185
2022-11-253,1353,1353,1353,1351003,135
2022-11-24---3,160-3,160
2022-11-22---3,160-3,160
2022-11-213,1303,1603,1303,1601,6003,160
2022-11-183,2003,2003,2003,2006003,200
2022-11-17---3,320-3,320
2022-11-163,3203,3203,3203,3206003,320
2022-11-153,3253,3253,3253,3251003,325
2022-11-143,3353,3353,3353,3355003,335
2022-11-11---3,345-3,345
2022-11-103,3553,3553,3453,3455003,345
2022-11-09---3,350-3,350
2022-11-083,3503,3503,3503,3504003,350
2022-11-073,3803,3803,3803,3801003,380
2022-11-04---3,355-3,355
2022-11-02---3,355-3,355
2022-11-01---3,355-3,355
2022-10-31---3,355-3,355
2022-10-283,3603,3603,3553,3556003,355
2022-10-27---3,360-3,360
2022-10-26---3,360-3,360
2022-10-253,3703,3703,3603,3602003,360
2022-10-243,4003,4003,4003,4002003,400
2022-10-213,3603,3603,3603,3604003,360
2022-10-20---3,400-3,400
2022-10-19---3,400-3,400
2022-10-183,3353,4003,3353,4003003,400
2022-10-173,3703,3703,3353,3353003,335
2022-10-143,3703,4403,3703,4401,0003,440
2022-10-13---3,370-3,370
2022-10-12---3,370-3,370
2022-10-113,4403,4403,3703,3705003,370
2022-10-07---3,300-3,300
2022-10-06---3,300-3,300
2022-10-05---3,300-3,300
2022-10-043,3003,3003,3003,3001003,300
2022-10-033,3203,3203,3203,3202003,320
2022-09-303,3203,3203,3203,3204003,320
2022-09-29---3,320-3,320
2022-09-283,3203,3203,3203,3204003,320
2022-09-27---3,320-3,320
2022-09-263,2903,3203,2903,3203003,320
2022-09-223,2553,2653,2553,2652003,265
2022-09-21---3,310-3,310
2022-09-203,3103,3103,3103,3101003,310
2022-09-163,3103,3103,3103,3101003,310
2022-09-153,3103,3103,3103,3102003,310
2022-09-143,3103,3103,3103,3105003,310
2022-09-133,3003,3003,3003,3001003,300
2022-09-123,3103,3103,2953,2958003,295
2022-09-093,3003,3003,3003,3003003,300
2022-09-08---3,300-3,300
2022-09-07---3,300-3,300
2022-09-06---3,300-3,300
2022-09-053,3003,3003,3003,3003003,300
2022-09-02---3,300-3,300
2022-09-01---3,300-3,300
2022-08-31---3,300-3,300
2022-08-30---3,300-3,300
2022-08-293,3003,3003,3003,3002003,300
2022-08-263,2803,2803,2803,2804003,280
2022-08-25---3,280-3,280
2022-08-24---3,280-3,280
2022-08-233,2803,2803,2803,2801003,280
2022-08-22---3,220-3,220
2022-08-193,2203,2203,2203,2201003,220
2022-08-18---3,285-3,285
2022-08-17---3,285-3,285
2022-08-16---3,285-3,285
2022-08-153,2853,2853,2853,2852003,285
2022-08-123,2953,2953,2803,2808003,280
2022-08-103,2253,2253,2253,2251003,225
2022-08-09---3,225-3,225
2022-08-083,2253,2253,2253,2256003,225
2022-08-053,2053,2053,2003,2004003,200
2022-08-04---3,200-3,200
2022-08-03---3,200-3,200
2022-08-023,3053,3053,2003,2002,6003,200
2022-08-01---3,300-3,300
2022-07-293,3103,3103,3003,3004003,300
2022-07-283,3103,3203,3103,3109003,310
2022-07-273,3103,3103,3103,3102003,310
2022-07-263,3303,3503,3303,3502003,350
2022-07-253,3403,3403,3303,3306003,330
2022-07-22---3,350-3,350
2022-07-213,3503,3503,3503,3502003,350
2022-07-203,3453,3503,3453,3504003,350
2022-07-19---3,300-3,300
2022-07-15---3,300-3,300
2022-07-14---3,300-3,300
2022-07-133,3003,3003,3003,3001003,300
2022-07-123,3403,3503,3403,3504003,350
2022-07-113,3503,3503,3503,3503003,350
2022-07-08---3,350-3,350
2022-07-07---3,350-3,350
2022-07-063,3503,3503,3503,3501,0003,350
2022-07-053,3503,3503,3503,3502003,350
2022-07-04---3,350-3,350
2022-07-013,3503,3503,3503,3503003,350
2022-06-303,4403,4403,4403,4401003,440
2022-06-293,4403,4403,4403,4401,3003,440
2022-06-283,2953,3003,2953,3006003,300
2022-06-27---3,255-3,255
2022-06-243,2553,2553,2553,2552003,255
2022-06-233,2953,2953,2953,2951003,295
2022-06-22---3,265-3,265
2022-06-213,3003,3003,2653,2654003,265
2022-06-203,2353,2953,2353,2859003,285
2022-06-173,2603,2603,2603,2602003,260
2022-06-16---3,285-3,285
2022-06-15---3,285-3,285
2022-06-143,2953,2953,2853,2856003,285
2022-06-133,2253,2953,2253,2953003,295
2022-06-103,2953,2953,2953,2953003,295
2022-06-093,2953,2953,2953,2951003,295
2022-06-083,2703,2953,2703,2955003,295
2022-06-073,2353,3403,2353,3404003,340
2022-06-063,2503,2503,2353,2352003,235
2022-06-033,2553,2553,2553,2551003,255
2022-06-023,1803,2503,1803,2505003,250
2022-06-01---3,180-3,180
2022-05-313,1853,1903,1803,1805003,180
2022-05-303,1503,1903,1503,1908003,190
2022-05-273,0503,0803,0503,0802003,080
2022-05-26---3,040-3,040
2022-05-253,0403,0403,0403,0403003,040
2022-05-24---3,035-3,035
2022-05-23---3,035-3,035
2022-05-203,0153,0753,0153,0351,2003,035
2022-05-193,0853,0853,0853,0854003,085
2022-05-183,0503,0503,0503,0501003,050
2022-05-17---3,050-3,050
2022-05-163,0503,0503,0503,0501003,050
2022-05-13---2,981-2,981
2022-05-12---2,981-2,981
2022-05-113,0553,0552,9812,9816002,981
2022-05-103,0503,0503,0503,0504003,050
2022-05-093,0503,0503,0503,0502003,050
2022-05-063,0503,0503,0503,0502003,050
2022-05-023,0503,0503,0503,0501003,050
2022-04-282,9802,9812,9802,9806002,980
2022-04-27---2,980-2,980
2022-04-26---2,980-2,980
2022-04-252,9812,9812,9802,9803002,980
2022-04-223,0003,0003,0003,0003003,000
2022-04-213,0003,0003,0003,0001003,000
2022-04-203,0003,0003,0003,0001003,000
2022-04-193,0003,0003,0003,0001003,000
2022-04-18---2,990-2,990
2022-04-15---2,990-2,990
2022-04-14---2,990-2,990
2022-04-13---2,990-2,990
2022-04-12---2,990-2,990
2022-04-11---2,990-2,990
2022-04-082,9902,9902,9902,9904002,990
2022-04-07---2,999-2,999
2022-04-06---2,999-2,999
2022-04-052,9502,9992,9502,9992002,999
2022-04-042,9302,9302,9302,9303002,930
2022-04-01---3,000-3,000
2022-03-31---3,000-3,000
2022-03-303,0003,0002,9303,0009003,000
2022-03-29---3,000-3,000
2022-03-28---3,000-3,000
2022-03-253,0003,0003,0003,0007003,000
2022-03-24---3,000-3,000
2022-03-233,0003,0003,0003,0001,1003,000
2022-03-222,9903,0202,9903,0202,6003,020
2022-03-18---2,979-2,979
2022-03-17---2,979-2,979
2022-03-16---2,979-2,979
2022-03-15---2,979-2,979
2022-03-14---2,979-2,979
2022-03-112,9792,9792,9792,9793002,979
2022-03-10---2,952-2,952
2022-03-09---2,952-2,952
2022-03-082,9522,9522,9522,9521002,952
2022-03-07---3,000-3,000
2022-03-043,0003,0003,0003,0001003,000
2022-03-03---2,951-2,951
2022-03-022,9522,9522,9512,9512002,951
2022-03-012,9512,9512,9512,9516002,951
2022-02-282,9752,9752,9502,9509002,950
2022-02-252,9752,9752,9752,9751002,975
2022-02-24---2,972-2,972
2022-02-222,9722,9722,9722,9721002,972
2022-02-212,9752,9752,9752,9751002,975
2022-02-182,9702,9702,9702,9703002,970
2022-02-17---2,971-2,971
2022-02-162,9712,9712,9712,9716002,971
2022-02-152,9702,9702,9702,9701002,970
2022-02-143,0703,0703,0703,0704003,070
2022-02-103,0003,0003,0003,0001003,000
2022-02-09---2,970-2,970
2022-02-082,9702,9702,9702,9701002,970
2022-02-07---2,970-2,970
2022-02-04---2,970-2,970
2022-02-03---2,970-2,970
2022-02-022,9902,9902,9702,9702002,970
2022-02-01---2,990-2,990
2022-01-312,9902,9902,9902,9901002,990
2022-01-282,9652,9652,9652,9655002,965
2022-01-27---2,965-2,965
2022-01-262,9652,9652,9652,9651002,965
2022-01-25---2,965-2,965
2022-01-242,9652,9652,9652,9653002,965
2022-01-21---2,965-2,965
2022-01-202,9652,9652,9652,9652002,965
2022-01-19---2,965-2,965
2022-01-182,9652,9652,9652,9652002,965
2022-01-172,9602,9602,9602,9601002,960
2022-01-14---2,960-2,960
2022-01-132,9702,9702,9602,9602002,960
2022-01-122,9702,9702,9702,9703002,970
2022-01-112,9702,9702,9702,9705002,970
2022-01-072,9702,9702,9702,9704002,970
2022-01-06---2,970-2,970
2022-01-052,9702,9702,9702,9701002,970
2022-01-04---2,980-2,980

分割・併合履歴 : [2017-09-27]1株→0.1株 [1994-03-28]1株→1.1株