9085 北海道中央バス(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-29 | 263 | 263 | 263 | 263 | 3,000 | 2,630 |
| 2009-12-28 | 274 | 274 | 262 | 262 | 11,000 | 2,620 |
| 2009-12-25 | 276 | 277 | 276 | 277 | 2,000 | 2,770 |
| 2009-12-21 | 263 | 267 | 263 | 267 | 3,000 | 2,670 |
| 2009-12-17 | 285 | 285 | 265 | 265 | 18,000 | 2,650 |
| 2009-12-16 | 274 | 285 | 274 | 285 | 3,000 | 2,850 |
| 2009-12-11 | 259 | 259 | 259 | 259 | 1,000 | 2,590 |
| 2009-12-10 | 258 | 258 | 258 | 258 | 2,000 | 2,580 |
| 2009-12-08 | 258 | 258 | 258 | 258 | 2,000 | 2,580 |
| 2009-12-07 | 257 | 257 | 257 | 257 | 1,000 | 2,570 |
| 2009-12-01 | 254 | 254 | 254 | 254 | 1,000 | 2,540 |
| 2009-11-27 | 261 | 261 | 256 | 256 | 10,000 | 2,560 |
| 2009-11-25 | 262 | 262 | 262 | 262 | 1,000 | 2,620 |
| 2009-11-20 | 260 | 262 | 260 | 262 | 2,000 | 2,620 |
| 2009-11-19 | 261 | 261 | 257 | 257 | 5,000 | 2,570 |
| 2009-10-28 | 266 | 266 | 266 | 266 | 9,000 | 2,660 |
| 2009-10-27 | 260 | 266 | 260 | 266 | 2,000 | 2,660 |
| 2009-10-08 | 246 | 246 | 246 | 246 | 1,000 | 2,460 |
| 2009-10-07 | 239 | 239 | 239 | 239 | 10,000 | 2,390 |
| 2009-09-29 | 268 | 268 | 268 | 268 | 1,000 | 2,680 |
| 2009-09-28 | 274 | 274 | 273 | 273 | 10,000 | 2,730 |
| 2009-09-24 | 275 | 275 | 273 | 273 | 6,000 | 2,730 |
| 2009-09-16 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 2009-09-15 | 274 | 274 | 274 | 274 | 1,000 | 2,740 |
| 2009-09-01 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2009-08-31 | 267 | 267 | 267 | 267 | 1,000 | 2,670 |
| 2009-08-28 | 267 | 267 | 267 | 267 | 10,000 | 2,670 |
| 2009-08-27 | 268 | 268 | 267 | 267 | 6,000 | 2,670 |
| 2009-08-26 | 271 | 271 | 267 | 267 | 3,000 | 2,670 |
| 2009-08-24 | 264 | 267 | 264 | 267 | 5,000 | 2,670 |
| 2009-08-21 | 268 | 273 | 268 | 273 | 4,000 | 2,730 |
| 2009-08-20 | 266 | 266 | 266 | 266 | 1,000 | 2,660 |
| 2009-08-19 | 266 | 266 | 266 | 266 | 2,000 | 2,660 |
| 2009-08-18 | 263 | 263 | 263 | 263 | 1,000 | 2,630 |
| 2009-08-17 | 262 | 262 | 262 | 262 | 1,000 | 2,620 |
| 2009-08-13 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 2009-08-12 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2009-08-11 | 277 | 277 | 277 | 277 | 12,000 | 2,770 |
| 2009-08-10 | 271 | 279 | 271 | 279 | 2,000 | 2,790 |
| 2009-08-04 | 263 | 263 | 263 | 263 | 1,000 | 2,630 |
| 2009-07-31 | 263 | 263 | 263 | 263 | 1,000 | 2,630 |
| 2009-07-29 | 263 | 263 | 263 | 263 | 2,000 | 2,630 |
| 2009-07-28 | 278 | 278 | 278 | 278 | 9,000 | 2,780 |
| 2009-07-27 | 278 | 278 | 278 | 278 | 1,000 | 2,780 |
| 2009-07-16 | 264 | 264 | 264 | 264 | 1,000 | 2,640 |
| 2009-07-15 | 260 | 264 | 260 | 264 | 3,000 | 2,640 |
| 2009-07-14 | 259 | 260 | 259 | 259 | 3,000 | 2,590 |
| 2009-07-13 | 264 | 264 | 264 | 264 | 2,000 | 2,640 |
| 2009-07-08 | 264 | 264 | 264 | 264 | 2,000 | 2,640 |
| 2009-07-03 | 266 | 266 | 266 | 266 | 2,000 | 2,660 |
| 2009-07-02 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2009-07-01 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2009-06-29 | 299 | 300 | 299 | 300 | 9,000 | 3,000 |
| 2009-06-26 | 282 | 342 | 282 | 342 | 17,000 | 3,420 |
| 2009-06-25 | 256 | 262 | 256 | 262 | 2,000 | 2,620 |
| 2009-06-24 | 255 | 255 | 255 | 255 | 3,000 | 2,550 |
| 2009-06-18 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 2009-06-15 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2009-06-11 | 253 | 253 | 253 | 253 | 1,000 | 2,530 |
| 2009-06-08 | 249 | 249 | 247 | 247 | 4,000 | 2,470 |
| 2009-06-04 | 250 | 250 | 250 | 250 | 5,000 | 2,500 |
| 2009-06-01 | 249 | 249 | 249 | 249 | 2,000 | 2,490 |
| 2009-05-28 | 258 | 259 | 257 | 259 | 11,000 | 2,590 |
| 2009-05-26 | 250 | 250 | 250 | 250 | 4,000 | 2,500 |
| 2009-05-25 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 2009-05-22 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2009-05-21 | 250 | 250 | 245 | 245 | 2,000 | 2,450 |
| 2009-05-20 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2009-05-14 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2009-05-13 | 268 | 268 | 258 | 258 | 7,000 | 2,580 |
| 2009-04-28 | 260 | 263 | 260 | 263 | 9,000 | 2,630 |
| 2009-04-27 | 260 | 260 | 260 | 260 | 5,000 | 2,600 |
| 2009-04-24 | 262 | 262 | 262 | 262 | 1,000 | 2,620 |
| 2009-04-23 | 258 | 258 | 258 | 258 | 2,000 | 2,580 |
| 2009-04-17 | 259 | 259 | 258 | 258 | 5,000 | 2,580 |
| 2009-04-14 | 256 | 256 | 256 | 256 | 2,000 | 2,560 |
| 2009-03-30 | 269 | 269 | 269 | 269 | 1,000 | 2,690 |
| 2009-03-26 | 270 | 272 | 270 | 272 | 2,000 | 2,720 |
| 2009-03-25 | 295 | 310 | 290 | 290 | 10,000 | 2,900 |
| 2009-03-24 | 262 | 262 | 262 | 262 | 3,000 | 2,620 |
| 2009-03-23 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 2009-03-19 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 2009-03-18 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 2009-03-13 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2009-03-11 | 260 | 260 | 260 | 260 | 8,000 | 2,600 |
| 2009-03-05 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2009-03-04 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2009-03-02 | 270 | 280 | 270 | 280 | 9,000 | 2,800 |
| 2009-02-26 | 270 | 270 | 270 | 270 | 4,000 | 2,700 |
| 2009-02-13 | 270 | 270 | 270 | 270 | 6,000 | 2,700 |
| 2009-02-12 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 2009-02-09 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2009-02-03 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2009-02-02 | 300 | 300 | 245 | 245 | 6,000 | 2,450 |
| 2009-01-28 | 296 | 296 | 295 | 295 | 8,000 | 2,950 |
| 2009-01-27 | 272 | 272 | 272 | 272 | 1,000 | 2,720 |
| 2009-01-21 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2009-01-19 | 273 | 273 | 272 | 272 | 2,000 | 2,720 |
| 2009-01-16 | 274 | 274 | 274 | 274 | 1,000 | 2,740 |
| 2009-01-14 | 285 | 285 | 280 | 280 | 2,000 | 2,800 |
| 2009-01-05 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1994-03-28]1株→1.1株