9085 北海道中央バス(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-29	221	221	216	216	11,000	2,160
2010-12-28	215	218	215	218	4,000	2,180
2010-12-27	215	216	205	211	24,000	2,110
2010-12-24	218	218	215	215	12,000	2,150
2010-12-22	220	220	217	219	4,000	2,190
2010-12-21	221	221	218	218	36,000	2,180
2010-12-20	226	226	220	220	7,000	2,200
2010-12-17	225	227	225	226	7,000	2,260
2010-12-16	227	227	225	225	32,000	2,250
2010-12-15	227	227	227	227	1,000	2,270
2010-12-13	231	231	226	228	12,000	2,280
2010-12-10	244	244	244	244	6,000	2,440
2010-12-09	231	231	228	228	3,000	2,280
2010-12-07	239	239	239	239	1,000	2,390
2010-12-06	231	231	231	231	14,000	2,310
2010-12-02	234	234	233	233	2,000	2,330
2010-12-01	233	233	233	233	1,000	2,330
2010-11-30	233	233	233	233	2,000	2,330
2010-11-29	237	237	237	237	4,000	2,370
2010-11-26	230	230	230	230	6,000	2,300
2010-11-25	230	230	230	230	1,000	2,300
2010-11-24	230	230	230	230	2,000	2,300
2010-11-18	229	232	229	232	6,000	2,320
2010-11-11	236	237	236	237	2,000	2,370
2010-11-10	229	229	229	229	1,000	2,290
2010-11-09	238	238	226	226	11,000	2,260
2010-11-08	238	238	238	238	1,000	2,380
2010-11-05	238	238	238	238	1,000	2,380
2010-11-04	239	239	239	239	1,000	2,390
2010-11-02	238	238	238	238	1,000	2,380
2010-11-01	238	238	238	238	1,000	2,380
2010-10-29	239	239	226	226	3,000	2,260
2010-10-28	239	239	239	239	19,000	2,390
2010-10-27	239	239	239	239	1,000	2,390
2010-10-26	238	238	238	238	4,000	2,380
2010-10-22	233	233	225	225	4,000	2,250
2010-10-18	228	228	228	228	3,000	2,280
2010-10-08	229	229	229	229	2,000	2,290
2010-10-04	233	233	233	233	1,000	2,330
2010-09-29	250	250	240	240	6,000	2,400
2010-09-28	249	249	249	249	3,000	2,490
2010-09-27	246	249	246	249	10,000	2,490
2010-09-24	246	246	246	246	1,000	2,460
2010-09-16	246	246	246	246	1,000	2,460
2010-09-10	246	246	246	246	1,000	2,460
2010-09-08	246	246	246	246	1,000	2,460
2010-09-07	246	246	246	246	1,000	2,460
2010-09-03	243	246	241	246	3,000	2,460
2010-08-30	246	246	246	246	1,000	2,460
2010-08-27	247	247	247	247	12,000	2,470
2010-08-23	247	247	247	247	1,000	2,470
2010-08-12	248	248	248	248	1,000	2,480
2010-08-11	246	246	246	246	1,000	2,460
2010-08-06	251	251	251	251	1,000	2,510
2010-08-05	248	248	248	248	1,000	2,480
2010-08-04	249	249	249	249	3,000	2,490
2010-07-30	247	250	247	250	4,000	2,500
2010-07-29	255	255	255	255	9,000	2,550
2010-07-28	256	263	256	263	4,000	2,630
2010-07-15	256	256	256	256	2,000	2,560
2010-07-01	255	255	255	255	1,000	2,550
2010-06-28	255	255	255	255	10,000	2,550
2010-06-25	261	265	260	260	23,000	2,600
2010-06-24	260	260	260	260	1,000	2,600
2010-06-22	259	260	259	260	3,000	2,600
2010-06-21	259	259	259	259	1,000	2,590
2010-06-15	257	257	257	257	1,000	2,570
2010-06-14	258	258	255	255	5,000	2,550
2010-06-10	259	260	259	260	3,000	2,600
2010-06-09	260	260	259	259	3,000	2,590
2010-06-07	261	261	261	261	1,000	2,610
2010-06-03	258	258	258	258	2,000	2,580
2010-06-02	262	262	262	262	3,000	2,620
2010-05-31	265	265	265	265	8,000	2,650
2010-05-28	262	262	262	262	1,000	2,620
2010-05-17	262	262	262	262	2,000	2,620
2010-05-14	262	262	262	262	1,000	2,620
2010-05-13	260	260	260	260	1,000	2,600
2010-05-12	262	262	262	262	3,000	2,620
2010-05-11	262	262	262	262	1,000	2,620
2010-05-10	262	262	262	262	1,000	2,620
2010-05-07	259	259	259	259	1,000	2,590
2010-04-30	263	263	263	263	1,000	2,630
2010-04-28	261	262	257	257	15,000	2,570
2010-04-26	267	267	260	267	9,000	2,670
2010-04-23	268	268	268	268	6,000	2,680
2010-04-22	267	267	267	267	1,000	2,670
2010-04-21	265	265	265	265	1,000	2,650
2010-04-15	267	267	267	267	1,000	2,670
2010-04-13	264	264	264	264	1,000	2,640
2010-04-12	269	269	268	268	5,000	2,680
2010-04-06	271	271	271	271	1,000	2,710
2010-04-05	268	268	268	268	1,000	2,680
2010-03-31	272	272	272	272	1,000	2,720
2010-03-30	269	269	269	269	2,000	2,690
2010-03-29	271	271	268	268	5,000	2,680
2010-03-26	284	284	284	284	9,000	2,840
2010-03-25	272	272	271	271	6,000	2,710
2010-03-24	285	285	271	271	20,000	2,710
2010-03-19	271	271	271	271	2,000	2,710
2010-03-18	279	279	279	279	10,000	2,790
2010-03-17	270	270	270	270	2,000	2,700
2010-03-16	271	276	271	276	2,000	2,760
2010-03-15	271	271	271	271	3,000	2,710
2010-03-11	277	277	277	277	1,000	2,770
2010-03-10	273	273	270	270	4,000	2,700
2010-03-08	275	275	273	273	3,000	2,730
2010-03-02	277	277	277	277	1,000	2,770
2010-02-26	270	270	269	269	10,000	2,690
2010-02-25	276	286	276	286	4,000	2,860
2010-02-24	276	276	276	276	1,000	2,760
2010-02-23	274	274	274	274	1,000	2,740
2010-02-19	267	267	267	267	1,000	2,670
2010-02-17	265	272	265	265	3,000	2,650
2010-02-15	276	276	272	272	4,000	2,720
2010-02-02	277	277	277	277	1,000	2,770
2010-01-29	276	276	276	276	1,000	2,760
2010-01-28	285	285	285	285	8,000	2,850
2010-01-27	275	275	275	275	1,000	2,750
2010-01-26	275	275	275	275	3,000	2,750
2010-01-25	273	273	273	273	1,000	2,730
2010-01-15	275	275	275	275	6,000	2,750
2010-01-13	275	275	275	275	5,000	2,750
2010-01-04	263	263	263	263	2,000	2,630

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