1. HOME >
  2. 株価時系列 >
  3. 9085 >
  4. 2013年

9085 北海道中央バス(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-302922922922923,0002,920
2013-12-2729930029930010,0003,000
2013-12-262992992992993,0002,990
2013-12-2529529729529711,0002,970
2013-12-242982982982981,0002,980
2013-12-202992992932998,0002,990
2013-12-192952952952952,0002,950
2013-12-1629729729529514,0002,950
2013-12-112972972972971,0002,970
2013-12-102972972972971,0002,970
2013-12-0929329329029013,0002,900
2013-12-062922922922921,0002,920
2013-12-032922922922927,0002,920
2013-11-292992992932934,0002,930
2013-11-282942942942945,0002,940
2013-11-252922942922942,0002,940
2013-11-2229129128828813,0002,880
2013-11-152892892892893,0002,890
2013-11-142902972902973,0002,970
2013-11-122902902902902,0002,900
2013-11-082912912912911,0002,910
2013-11-073003003003005,0003,000
2013-10-293033033003009,0003,000
2013-10-282892892892891,0002,890
2013-10-252882882882886,0002,880
2013-10-242882882882881,0002,880
2013-10-172862862862862,0002,860
2013-10-152892902862866,0002,860
2013-10-082882882882881,0002,880
2013-10-022882882882881,0002,880
2013-09-303023023023026,0003,020
2013-09-272882882882882,0002,880
2013-09-262882882882883,0002,880
2013-09-253083082982982,0002,980
2013-09-2429030929030910,0003,090
2013-09-192842842842841,0002,840
2013-09-182842842842841,0002,840
2013-09-132902902902901,0002,900
2013-09-122902902902902,0002,900
2013-09-112942952942954,0002,950
2013-09-102942942942941,0002,940
2013-09-062772772772772,0002,770
2013-09-052922922802803,0002,800
2013-09-032772772772772,0002,770
2013-09-022852852852853,0002,850
2013-08-282832832832839,0002,830
2013-08-262832832832832,0002,830
2013-08-212752752702757,0002,750
2013-08-162852852852851,0002,850
2013-08-152752832752833,0002,830
2013-08-142792802792802,0002,800
2013-08-092752762752765,0002,760
2013-08-082742742742741,0002,740
2013-08-052682682662665,0002,660
2013-07-312662662662661,0002,660
2013-07-292752752752758,0002,750
2013-07-2626827026726717,0002,670
2013-07-252662662662661,0002,660
2013-07-222652652652651,0002,650
2013-07-182602622602629,0002,620
2013-07-172652652652651,0002,650
2013-07-162622652622652,0002,650
2013-07-122652652652651,0002,650
2013-07-112642642602605,0002,600
2013-07-102652652652652,0002,650
2013-07-032642642642641,0002,640
2013-07-012692692602607,0002,600
2013-06-282662662662666,0002,660
2013-06-2626626626626616,0002,660
2013-06-252662662662662,0002,660
2013-06-182622622592596,0002,590
2013-06-172702702702704,0002,700
2013-06-132552552552551,0002,550
2013-06-072602602602601,0002,600
2013-06-062622622622621,0002,620
2013-06-052652652642643,0002,640
2013-06-042602602602601,0002,600
2013-06-032612612612612,0002,610
2013-05-312672672672673,0002,670
2013-05-302592592592591,0002,590
2013-05-292602602602601,0002,600
2013-05-2826326326326310,0002,630
2013-05-272602632572635,0002,630
2013-05-242602602602605,0002,600
2013-05-2328028026126123,0002,610
2013-05-222752802752806,0002,800
2013-05-212722722702704,0002,700
2013-05-202782782782782,0002,780
2013-05-172782782702706,0002,700
2013-05-1528628628628610,0002,860
2013-05-1428228227027011,0002,700
2013-05-102902902902901,0002,900
2013-05-072742952742953,0002,950
2013-05-022802812802813,0002,810
2013-05-012802802752753,0002,750
2013-04-3028128127227213,0002,720
2013-04-2625426825426837,0002,680
2013-04-182512512512511,0002,510
2013-04-172512512512511,0002,510
2013-04-1525326025325910,0002,590
2013-04-1225025025025011,0002,500
2013-04-1125025024324320,0002,430
2013-04-102512512512516,0002,510
2013-04-092512512512511,0002,510
2013-04-0525125125125110,0002,510
2013-04-042452452452454,0002,450
2013-04-012422422422422,0002,420
2013-03-292422422422421,0002,420
2013-03-282432432432431,0002,430
2013-03-272482482472472,0002,470
2013-03-2625925925025012,0002,500
2013-03-2525925925625911,0002,590
2013-03-222552592552592,0002,590
2013-03-212542542502545,0002,540
2013-03-132492492492491,0002,490
2013-03-1124925024925012,0002,500
2013-03-072462462462461,0002,460
2013-03-042502502502502,0002,500
2013-03-012502502502504,0002,500
2013-02-2824524924524911,0002,490
2013-02-272452452452455,0002,450
2013-02-262422422422421,0002,420
2013-02-1924324324024014,0002,400
2013-02-152432442432445,0002,440
2013-02-142442442442442,0002,440
2013-02-132422422422421,0002,420
2013-02-122412412412418,0002,410
2013-02-082432432432431,0002,430
2013-02-072452452432436,0002,430
2013-02-062462462452456,0002,450
2013-02-052492492492491,0002,490
2013-02-042472472472471,0002,470
2013-01-302452452452452,0002,450
2013-01-2824524524524510,0002,450
2013-01-252442452442454,0002,450
2013-01-222432432432435,0002,430
2013-01-212432432432435,0002,430
2013-01-172432432432431,0002,430
2013-01-162422422422421,0002,420
2013-01-1524225024224319,0002,430
2013-01-092442442442442,0002,440
2013-01-0724424424424412,0002,440
2013-01-042402402402401,0002,400

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