9085 北海道中央バス(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-29 | 358 | 358 | 358 | 358 | 1,000 | 3,580 |
| 2014-12-26 | 365 | 365 | 365 | 365 | 4,000 | 3,650 |
| 2014-12-25 | 365 | 367 | 365 | 365 | 21,000 | 3,650 |
| 2014-12-24 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2014-12-18 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 2014-12-17 | 369 | 369 | 360 | 360 | 12,000 | 3,600 |
| 2014-12-16 | 361 | 361 | 361 | 361 | 3,000 | 3,610 |
| 2014-12-15 | 358 | 358 | 358 | 358 | 6,000 | 3,580 |
| 2014-12-11 | 356 | 356 | 356 | 356 | 2,000 | 3,560 |
| 2014-12-10 | 384 | 384 | 355 | 355 | 7,000 | 3,550 |
| 2014-12-09 | 358 | 385 | 358 | 385 | 35,000 | 3,850 |
| 2014-12-08 | 350 | 350 | 350 | 350 | 3,000 | 3,500 |
| 2014-12-05 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2014-12-04 | 343 | 343 | 343 | 343 | 1,000 | 3,430 |
| 2014-12-03 | 342 | 342 | 342 | 342 | 2,000 | 3,420 |
| 2014-12-01 | 349 | 350 | 341 | 350 | 6,000 | 3,500 |
| 2014-11-28 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 2014-11-25 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 2014-11-20 | 335 | 335 | 333 | 335 | 11,000 | 3,350 |
| 2014-11-18 | 345 | 350 | 340 | 340 | 6,000 | 3,400 |
| 2014-11-17 | 341 | 341 | 340 | 340 | 9,000 | 3,400 |
| 2014-11-14 | 340 | 345 | 340 | 345 | 5,000 | 3,450 |
| 2014-11-12 | 334 | 340 | 334 | 340 | 3,000 | 3,400 |
| 2014-11-11 | 333 | 334 | 333 | 334 | 4,000 | 3,340 |
| 2014-11-05 | 323 | 327 | 323 | 327 | 11,000 | 3,270 |
| 2014-11-04 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 2014-10-31 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 2014-10-28 | 326 | 326 | 326 | 326 | 7,000 | 3,260 |
| 2014-10-27 | 326 | 326 | 326 | 326 | 4,000 | 3,260 |
| 2014-10-23 | 326 | 326 | 326 | 326 | 2,000 | 3,260 |
| 2014-10-22 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 2014-10-20 | 318 | 318 | 318 | 318 | 6,000 | 3,180 |
| 2014-10-14 | 326 | 326 | 326 | 326 | 2,000 | 3,260 |
| 2014-10-10 | 330 | 330 | 328 | 328 | 3,000 | 3,280 |
| 2014-10-06 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2014-10-03 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2014-10-02 | 338 | 338 | 338 | 338 | 1,000 | 3,380 |
| 2014-10-01 | 329 | 329 | 329 | 329 | 11,000 | 3,290 |
| 2014-09-29 | 329 | 329 | 329 | 329 | 1,000 | 3,290 |
| 2014-09-26 | 332 | 332 | 332 | 332 | 6,000 | 3,320 |
| 2014-09-25 | 338 | 338 | 332 | 332 | 10,000 | 3,320 |
| 2014-09-24 | 338 | 338 | 338 | 338 | 2,000 | 3,380 |
| 2014-09-22 | 338 | 338 | 338 | 338 | 2,000 | 3,380 |
| 2014-09-19 | 340 | 340 | 338 | 338 | 5,000 | 3,380 |
| 2014-09-18 | 338 | 338 | 338 | 338 | 1,000 | 3,380 |
| 2014-09-17 | 328 | 328 | 328 | 328 | 1,000 | 3,280 |
| 2014-09-16 | 328 | 328 | 328 | 328 | 1,000 | 3,280 |
| 2014-09-10 | 328 | 328 | 328 | 328 | 1,000 | 3,280 |
| 2014-09-03 | 328 | 328 | 328 | 328 | 4,000 | 3,280 |
| 2014-08-29 | 338 | 338 | 338 | 338 | 7,000 | 3,380 |
| 2014-08-28 | 331 | 331 | 330 | 330 | 7,000 | 3,300 |
| 2014-08-21 | 328 | 328 | 328 | 328 | 1,000 | 3,280 |
| 2014-08-19 | 340 | 340 | 328 | 328 | 4,000 | 3,280 |
| 2014-08-18 | 324 | 324 | 324 | 324 | 1,000 | 3,240 |
| 2014-08-15 | 334 | 334 | 334 | 334 | 1,000 | 3,340 |
| 2014-08-08 | 321 | 321 | 321 | 321 | 1,000 | 3,210 |
| 2014-08-07 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2014-08-04 | 333 | 333 | 320 | 320 | 3,000 | 3,200 |
| 2014-08-01 | 329 | 329 | 329 | 329 | 1,000 | 3,290 |
| 2014-07-31 | 325 | 329 | 310 | 329 | 18,000 | 3,290 |
| 2014-07-30 | 325 | 325 | 325 | 325 | 4,000 | 3,250 |
| 2014-07-29 | 319 | 320 | 313 | 320 | 10,000 | 3,200 |
| 2014-07-28 | 314 | 314 | 314 | 314 | 1,000 | 3,140 |
| 2014-07-24 | 311 | 311 | 311 | 311 | 1,000 | 3,110 |
| 2014-07-23 | 310 | 310 | 310 | 310 | 9,000 | 3,100 |
| 2014-07-18 | 314 | 314 | 310 | 310 | 5,000 | 3,100 |
| 2014-07-14 | 311 | 314 | 311 | 314 | 2,000 | 3,140 |
| 2014-07-10 | 319 | 320 | 319 | 319 | 11,000 | 3,190 |
| 2014-07-09 | 319 | 319 | 319 | 319 | 2,000 | 3,190 |
| 2014-07-04 | 319 | 319 | 319 | 319 | 1,000 | 3,190 |
| 2014-07-03 | 319 | 319 | 319 | 319 | 9,000 | 3,190 |
| 2014-07-01 | 306 | 306 | 306 | 306 | 7,000 | 3,060 |
| 2014-06-30 | 322 | 322 | 311 | 314 | 27,000 | 3,140 |
| 2014-06-27 | 322 | 325 | 322 | 322 | 18,000 | 3,220 |
| 2014-06-26 | 322 | 322 | 322 | 322 | 1,000 | 3,220 |
| 2014-06-25 | 314 | 314 | 314 | 314 | 1,000 | 3,140 |
| 2014-06-23 | 319 | 319 | 315 | 319 | 11,000 | 3,190 |
| 2014-06-19 | 311 | 311 | 311 | 311 | 1,000 | 3,110 |
| 2014-06-17 | 305 | 305 | 305 | 305 | 11,000 | 3,050 |
| 2014-06-09 | 312 | 312 | 312 | 312 | 1,000 | 3,120 |
| 2014-06-05 | 312 | 312 | 312 | 312 | 5,000 | 3,120 |
| 2014-06-04 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 2014-05-30 | 311 | 311 | 311 | 311 | 2,000 | 3,110 |
| 2014-05-29 | 314 | 314 | 314 | 314 | 7,000 | 3,140 |
| 2014-05-28 | 311 | 311 | 311 | 311 | 2,000 | 3,110 |
| 2014-05-23 | 318 | 318 | 311 | 311 | 8,000 | 3,110 |
| 2014-05-21 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2014-05-19 | 311 | 311 | 311 | 311 | 1,000 | 3,110 |
| 2014-05-15 | 320 | 320 | 320 | 320 | 4,000 | 3,200 |
| 2014-05-09 | 322 | 322 | 322 | 322 | 1,000 | 3,220 |
| 2014-04-30 | 317 | 325 | 317 | 325 | 8,000 | 3,250 |
| 2014-04-28 | 300 | 309 | 300 | 309 | 4,000 | 3,090 |
| 2014-04-22 | 299 | 299 | 299 | 299 | 3,000 | 2,990 |
| 2014-04-16 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
| 2014-04-08 | 296 | 296 | 296 | 296 | 3,000 | 2,960 |
| 2014-04-07 | 299 | 299 | 299 | 299 | 1,000 | 2,990 |
| 2014-03-28 | 292 | 299 | 292 | 297 | 12,000 | 2,970 |
| 2014-03-26 | 325 | 325 | 310 | 319 | 12,000 | 3,190 |
| 2014-03-25 | 310 | 310 | 310 | 310 | 4,000 | 3,100 |
| 2014-03-24 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 2014-03-20 | 306 | 306 | 306 | 306 | 1,000 | 3,060 |
| 2014-03-14 | 307 | 307 | 307 | 307 | 1,000 | 3,070 |
| 2014-03-13 | 305 | 305 | 305 | 305 | 4,000 | 3,050 |
| 2014-03-11 | 310 | 310 | 307 | 307 | 3,000 | 3,070 |
| 2014-03-10 | 315 | 316 | 315 | 316 | 3,000 | 3,160 |
| 2014-03-07 | 309 | 317 | 309 | 317 | 10,000 | 3,170 |
| 2014-03-05 | 308 | 308 | 308 | 308 | 3,000 | 3,080 |
| 2014-03-03 | 304 | 304 | 300 | 300 | 2,000 | 3,000 |
| 2014-02-28 | 305 | 305 | 305 | 305 | 7,000 | 3,050 |
| 2014-02-26 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 2014-02-25 | 306 | 306 | 306 | 306 | 2,000 | 3,060 |
| 2014-02-21 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 2014-02-20 | 300 | 303 | 300 | 303 | 2,000 | 3,030 |
| 2014-02-19 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 2014-02-18 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2014-02-14 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2014-02-12 | 300 | 300 | 300 | 300 | 13,000 | 3,000 |
| 2014-02-10 | 295 | 295 | 295 | 295 | 3,000 | 2,950 |
| 2014-02-07 | 292 | 292 | 292 | 292 | 1,000 | 2,920 |
| 2014-02-06 | 292 | 292 | 291 | 292 | 3,000 | 2,920 |
| 2014-02-04 | 297 | 297 | 295 | 295 | 6,000 | 2,950 |
| 2014-01-31 | 298 | 298 | 298 | 298 | 3,000 | 2,980 |
| 2014-01-30 | 301 | 301 | 298 | 298 | 7,000 | 2,980 |
| 2014-01-29 | 306 | 306 | 306 | 306 | 5,000 | 3,060 |
| 2014-01-28 | 301 | 301 | 300 | 300 | 3,000 | 3,000 |
| 2014-01-27 | 303 | 303 | 300 | 300 | 8,000 | 3,000 |
| 2014-01-23 | 307 | 307 | 307 | 307 | 1,000 | 3,070 |
| 2014-01-20 | 308 | 308 | 308 | 308 | 1,000 | 3,080 |
| 2014-01-17 | 300 | 300 | 300 | 300 | 4,000 | 3,000 |
| 2014-01-16 | 302 | 310 | 302 | 310 | 3,000 | 3,100 |
| 2014-01-14 | 298 | 298 | 295 | 295 | 4,000 | 2,950 |
| 2014-01-10 | 299 | 300 | 298 | 300 | 7,000 | 3,000 |
| 2014-01-09 | 297 | 297 | 297 | 297 | 1,000 | 2,970 |
| 2014-01-07 | 303 | 303 | 303 | 303 | 1,000 | 3,030 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1994-03-28]1株→1.1株
