9085 北海道中央バス(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-11-063,0903,0903,0903,0902003,090
2024-11-05---3,100-3,100
2024-11-013,1003,1003,1003,1001003,100
2024-10-313,0553,0553,0553,0551003,055
2024-10-303,0553,0603,0553,0603003,060
2024-10-29---3,045-3,045
2024-10-283,0253,0453,0253,0452,5003,045
2024-10-253,0903,0953,0703,0953003,095
2024-10-243,1053,1053,1053,1052003,105
2024-10-23---3,095-3,095
2024-10-223,0703,0953,0703,0953003,095
2024-10-213,0803,0803,0803,0803003,080
2024-10-183,1703,1703,1003,1004003,100
2024-10-173,1503,1753,1503,1756003,175
2024-10-16---3,090-3,090
2024-10-153,0703,0903,0703,0905003,090
2024-10-113,0703,0703,0703,0703003,070
2024-10-103,0453,0453,0353,0355003,035
2024-10-093,0603,0603,0103,0458003,045
2024-10-08---3,060-3,060
2024-10-073,0603,0603,0553,0608003,060
2024-10-043,0553,0953,0553,0952003,095
2024-10-033,1003,1003,0953,0953003,095
2024-10-023,1053,1053,1003,1002003,100
2024-10-013,1103,1103,0753,1104003,110
2024-09-303,1153,1153,1153,1151003,115
2024-09-273,1203,1203,1203,1206003,120
2024-09-263,1753,1753,1653,1655003,165
2024-09-253,1753,1753,1753,1751003,175
2024-09-243,1653,1803,1653,1803003,180
2024-09-203,1653,1753,1503,1505003,150
2024-09-193,1503,1503,1503,1501003,150
2024-09-183,1503,1503,1503,1502003,150
2024-09-173,1803,1803,1653,1656003,165
2024-09-133,1803,1803,1803,1801003,180
2024-09-123,1803,1803,1803,1801003,180
2024-09-113,1853,1853,1853,1852003,185
2024-09-103,1353,1353,1353,1353003,135
2024-09-093,1403,1403,1353,1354003,135
2024-09-063,1453,1453,1453,1451003,145
2024-09-053,1453,1453,1453,1452003,145
2024-09-043,1553,1553,1453,1455003,145
2024-09-033,1553,1553,1553,1554003,155
2024-09-023,1603,1753,1603,1756003,175
2024-08-303,1503,1803,1503,1701,0003,170
2024-08-293,1403,1403,1403,1401003,140
2024-08-283,2553,2553,1303,1301,1003,130
2024-08-27---3,260-3,260
2024-08-263,2603,2603,2603,2601003,260
2024-08-233,1303,2703,1303,2703003,270
2024-08-223,1703,1703,1303,1302003,130
2024-08-213,1053,1703,1053,1703003,170
2024-08-203,1003,1703,1003,1053003,105
2024-08-193,2003,2003,1003,1003003,100
2024-08-163,2003,2003,2003,2002003,200
2024-08-15---3,200-3,200
2024-08-14---3,200-3,200
2024-08-133,1903,2253,1903,2005003,200
2024-08-093,0403,0503,0403,0505003,050
2024-08-083,0003,0003,0003,0001003,000
2024-08-072,9862,9862,9862,9861002,986
2024-08-062,9502,9852,9502,9856002,985
2024-08-053,2153,2202,9502,9502,7002,950
2024-08-023,2253,2253,2253,2255003,225
2024-08-013,2403,2453,2403,2453003,245
2024-07-313,2353,2403,2353,2402003,240
2024-07-303,2303,2303,2303,2301003,230
2024-07-293,2453,2453,2203,2208003,220
2024-07-263,2353,2353,2353,2353003,235
2024-07-253,2453,2453,2353,2359003,235
2024-07-243,2403,2453,2403,2458003,245
2024-07-233,2403,2503,2353,2401,1003,240
2024-07-223,2503,2503,2503,2503003,250
2024-07-193,2503,2503,2503,2507003,250
2024-07-18---3,300-3,300
2024-07-17---3,300-3,300
2024-07-163,3003,3003,3003,3004003,300
2024-07-123,2803,2803,2803,2801003,280
2024-07-113,2803,2803,2803,2805003,280
2024-07-103,2703,2753,2703,2754003,275
2024-07-093,2653,2703,2653,2702003,270
2024-07-083,2803,2803,2653,2653003,265
2024-07-053,2903,2903,2603,2605003,260
2024-07-04---3,290-3,290
2024-07-033,2903,2903,2903,2901003,290
2024-07-023,3003,3003,3003,3002003,300
2024-07-013,3003,3003,3003,3004003,300
2024-06-283,2503,2503,2503,2502003,250
2024-06-273,2903,2903,2003,2001,4003,200
2024-06-263,2903,2903,2903,2903003,290
2024-06-253,2803,2803,2803,2807003,280
2024-06-243,2803,2803,2803,2804003,280
2024-06-213,2803,2803,2803,2801003,280
2024-06-20---3,280-3,280
2024-06-193,2803,2803,2803,2804003,280
2024-06-183,3003,3003,3003,3002003,300
2024-06-17---3,300-3,300
2024-06-143,3103,3103,3003,3002003,300
2024-06-13---3,285-3,285
2024-06-12---3,285-3,285
2024-06-113,2953,2953,2853,2857003,285
2024-06-103,3003,3003,2953,2954003,295
2024-06-07---3,290-3,290
2024-06-06---3,290-3,290
2024-06-053,2903,2903,2903,2904003,290
2024-06-043,3203,3253,3203,3252003,325
2024-06-033,3153,3153,3153,3151003,315
2024-05-313,3203,3203,3203,3202003,320
2024-05-303,3203,3203,3203,3201003,320
2024-05-293,3253,3253,3253,3255003,325
2024-05-283,2903,2903,2903,2902003,290
2024-05-27---3,285-3,285
2024-05-24---3,285-3,285
2024-05-233,2803,2853,2803,2852003,285
2024-05-223,2803,2803,2803,2801003,280
2024-05-213,2803,2853,2803,2852003,285
2024-05-20---3,315-3,315
2024-05-17---3,315-3,315
2024-05-163,3153,3153,3153,3152003,315
2024-05-153,2703,3203,2553,3208003,320
2024-05-143,2553,2553,2553,2552003,255
2024-05-133,2903,3003,2803,2804003,280
2024-05-103,2903,2903,2903,2901003,290
2024-05-09---3,270-3,270
2024-05-083,2703,2703,2703,2702003,270
2024-05-073,3153,3153,2703,2703003,270
2024-05-023,2803,2803,2803,2801003,280
2024-05-013,2553,3003,2553,2605003,260
2024-04-303,3203,3703,2403,2801,2003,280
2024-04-263,2453,2503,2453,2506003,250
2024-04-253,2403,2403,2403,2402003,240
2024-04-24---3,280-3,280
2024-04-233,2803,2803,2803,2802003,280
2024-04-223,2453,2453,2453,2451003,245
2024-04-19---3,295-3,295
2024-04-183,2953,2953,2953,2951003,295
2024-04-17---3,245-3,245
2024-04-163,2453,2453,2453,2451003,245
2024-04-153,2453,2453,2303,2353003,235
2024-04-123,2803,2803,2803,2801003,280
2024-04-113,2353,2353,2353,2352003,235
2024-04-103,2503,2503,2303,2304003,230
2024-04-093,2653,2753,2503,2508003,250
2024-04-08---3,240-3,240
2024-04-053,2603,2603,2403,2403003,240
2024-04-043,2403,2603,2353,2606003,260
2024-04-033,2503,2503,2403,2402003,240
2024-04-023,2703,2703,2703,2701003,270
2024-04-01---3,270-3,270
2024-03-293,2503,2703,2503,2702003,270
2024-03-283,3003,3003,2703,2706003,270
2024-03-273,3253,3603,3203,3609003,360
2024-03-263,3153,3253,3153,3256003,325
2024-03-253,3053,3053,3003,3009003,300
2024-03-223,3003,3003,3003,3005003,300
2024-03-213,3003,3003,2853,2854003,285
2024-03-193,2903,3003,2903,3001,2003,300
2024-03-183,2803,3003,2803,2951,1003,295
2024-03-15---3,300-3,300
2024-03-143,2953,3003,2953,3006003,300
2024-03-133,3003,3003,3003,3003003,300
2024-03-12---3,300-3,300
2024-03-11---3,300-3,300
2024-03-083,3003,3003,3003,3003003,300
2024-03-073,3003,3003,3003,3001003,300
2024-03-06---3,300-3,300
2024-03-053,2803,3003,2803,3002003,300
2024-03-043,2653,3353,2653,3353003,335
2024-03-01---3,265-3,265
2024-02-293,2903,2903,2653,2656003,265
2024-02-283,2653,2903,2653,2707003,270
2024-02-273,2653,2653,2653,2651003,265
2024-02-263,2953,2953,2603,2658003,265
2024-02-223,3003,3003,2953,2958003,295
2024-02-213,2553,2553,2553,2551003,255
2024-02-203,2803,2803,2553,2553003,255
2024-02-193,2553,2553,2553,2553003,255
2024-02-163,2603,2603,2603,2603003,260
2024-02-153,2853,2853,2853,2851003,285
2024-02-143,2803,2803,2803,2804003,280
2024-02-133,3203,3203,2753,2755003,275
2024-02-093,3003,3253,2753,3257003,325
2024-02-083,3003,3003,3003,3001003,300
2024-02-073,2553,3703,2553,3702,0003,370
2024-02-063,3003,3003,3003,3001003,300
2024-02-053,2803,2803,2803,2801003,280
2024-02-023,2803,2803,2803,2801003,280
2024-02-013,2803,2803,2803,2801003,280
2024-01-313,2803,2803,2803,2803003,280
2024-01-303,2703,2803,2703,2803003,280
2024-01-293,3253,3253,3253,3252003,325
2024-01-263,2653,2703,2653,2706003,270
2024-01-253,2703,2703,2653,2655003,265
2024-01-243,2803,2803,2803,2801003,280
2024-01-233,2803,2803,2803,2801003,280
2024-01-223,2803,2803,2803,2802003,280
2024-01-193,2753,2753,2753,2751003,275
2024-01-183,2953,2953,2953,2951003,295
2024-01-173,2753,2753,2753,2751003,275
2024-01-163,2553,2553,2503,2502003,250
2024-01-15---3,280-3,280
2024-01-12---3,280-3,280
2024-01-113,2953,2953,2503,2807003,280
2024-01-103,2703,3003,2703,3005003,300
2024-01-09---3,240-3,240
2024-01-05---3,240-3,240
2024-01-043,3003,3003,2403,2402003,240

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