9085 北海道中央バス(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 427 | 427 | 427 | 427 | 1,000 | 4,270 |
| 2015-12-29 | 427 | 427 | 427 | 427 | 3,000 | 4,270 |
| 2015-12-28 | 412 | 419 | 412 | 419 | 2,000 | 4,190 |
| 2015-12-25 | 407 | 407 | 407 | 407 | 2,000 | 4,070 |
| 2015-12-24 | 407 | 407 | 407 | 407 | 2,000 | 4,070 |
| 2015-12-22 | 420 | 420 | 405 | 405 | 13,000 | 4,050 |
| 2015-12-21 | 413 | 418 | 411 | 418 | 4,000 | 4,180 |
| 2015-12-18 | 413 | 415 | 413 | 415 | 2,000 | 4,150 |
| 2015-12-17 | 417 | 425 | 413 | 413 | 15,000 | 4,130 |
| 2015-12-16 | 410 | 410 | 410 | 410 | 4,000 | 4,100 |
| 2015-12-14 | 407 | 407 | 405 | 405 | 2,000 | 4,050 |
| 2015-12-11 | 414 | 414 | 414 | 414 | 3,000 | 4,140 |
| 2015-12-10 | 405 | 407 | 405 | 406 | 5,000 | 4,060 |
| 2015-12-09 | 400 | 401 | 400 | 401 | 6,000 | 4,010 |
| 2015-12-08 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2015-12-07 | 404 | 404 | 398 | 400 | 9,000 | 4,000 |
| 2015-12-04 | 396 | 396 | 396 | 396 | 1,000 | 3,960 |
| 2015-12-03 | 398 | 398 | 398 | 398 | 2,000 | 3,980 |
| 2015-12-02 | 397 | 397 | 397 | 397 | 2,000 | 3,970 |
| 2015-12-01 | 399 | 399 | 396 | 396 | 8,000 | 3,960 |
| 2015-11-30 | 403 | 405 | 398 | 398 | 4,000 | 3,980 |
| 2015-11-27 | 395 | 395 | 395 | 395 | 15,000 | 3,950 |
| 2015-11-26 | 400 | 407 | 395 | 395 | 6,000 | 3,950 |
| 2015-11-25 | 405 | 405 | 400 | 400 | 5,000 | 4,000 |
| 2015-11-24 | 405 | 415 | 405 | 405 | 15,000 | 4,050 |
| 2015-11-20 | 402 | 410 | 394 | 400 | 11,000 | 4,000 |
| 2015-11-19 | 400 | 400 | 390 | 395 | 7,000 | 3,950 |
| 2015-11-18 | 390 | 395 | 390 | 394 | 7,000 | 3,940 |
| 2015-11-17 | 383 | 383 | 383 | 383 | 1,000 | 3,830 |
| 2015-11-16 | 385 | 395 | 380 | 389 | 34,000 | 3,890 |
| 2015-11-13 | 378 | 378 | 378 | 378 | 2,000 | 3,780 |
| 2015-11-12 | 378 | 390 | 378 | 385 | 15,000 | 3,850 |
| 2015-11-11 | 377 | 378 | 375 | 375 | 7,000 | 3,750 |
| 2015-11-10 | 374 | 374 | 374 | 374 | 3,000 | 3,740 |
| 2015-11-09 | 374 | 375 | 373 | 373 | 3,000 | 3,730 |
| 2015-11-06 | 373 | 373 | 373 | 373 | 1,000 | 3,730 |
| 2015-11-05 | 372 | 372 | 372 | 372 | 2,000 | 3,720 |
| 2015-11-04 | 372 | 372 | 372 | 372 | 1,000 | 3,720 |
| 2015-10-29 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 2015-10-28 | 372 | 372 | 372 | 372 | 5,000 | 3,720 |
| 2015-10-27 | 374 | 374 | 372 | 372 | 2,000 | 3,720 |
| 2015-10-26 | 372 | 372 | 372 | 372 | 4,000 | 3,720 |
| 2015-10-23 | 371 | 372 | 370 | 370 | 10,000 | 3,700 |
| 2015-10-22 | 372 | 372 | 365 | 370 | 17,000 | 3,700 |
| 2015-10-16 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 2015-10-15 | 372 | 372 | 372 | 372 | 1,000 | 3,720 |
| 2015-10-14 | 370 | 370 | 370 | 370 | 10,000 | 3,700 |
| 2015-10-13 | 372 | 372 | 372 | 372 | 2,000 | 3,720 |
| 2015-10-09 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 2015-10-07 | 365 | 365 | 365 | 365 | 5,000 | 3,650 |
| 2015-10-01 | 369 | 369 | 369 | 369 | 1,000 | 3,690 |
| 2015-09-30 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 2015-09-29 | 372 | 372 | 370 | 370 | 2,000 | 3,700 |
| 2015-09-28 | 369 | 370 | 369 | 370 | 5,000 | 3,700 |
| 2015-09-25 | 374 | 380 | 364 | 369 | 12,000 | 3,690 |
| 2015-09-24 | 374 | 374 | 372 | 372 | 9,000 | 3,720 |
| 2015-09-18 | 372 | 372 | 372 | 372 | 1,000 | 3,720 |
| 2015-09-16 | 368 | 368 | 368 | 368 | 1,000 | 3,680 |
| 2015-09-15 | 368 | 368 | 368 | 368 | 2,000 | 3,680 |
| 2015-09-14 | 371 | 371 | 370 | 370 | 2,000 | 3,700 |
| 2015-09-11 | 375 | 376 | 375 | 376 | 3,000 | 3,760 |
| 2015-09-10 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2015-09-07 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2015-09-04 | 368 | 370 | 366 | 370 | 3,000 | 3,700 |
| 2015-09-03 | 370 | 370 | 370 | 370 | 3,000 | 3,700 |
| 2015-09-02 | 370 | 372 | 368 | 368 | 6,000 | 3,680 |
| 2015-09-01 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2015-08-31 | 374 | 374 | 374 | 374 | 1,000 | 3,740 |
| 2015-08-28 | 373 | 373 | 373 | 373 | 4,000 | 3,730 |
| 2015-08-26 | 365 | 373 | 365 | 373 | 4,000 | 3,730 |
| 2015-08-25 | 362 | 362 | 360 | 362 | 3,000 | 3,620 |
| 2015-08-24 | 370 | 370 | 362 | 362 | 7,000 | 3,620 |
| 2015-08-21 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2015-08-19 | 372 | 372 | 372 | 372 | 2,000 | 3,720 |
| 2015-08-18 | 373 | 373 | 373 | 373 | 3,000 | 3,730 |
| 2015-08-17 | 372 | 372 | 372 | 372 | 1,000 | 3,720 |
| 2015-08-14 | 372 | 372 | 370 | 370 | 3,000 | 3,700 |
| 2015-08-12 | 373 | 373 | 373 | 373 | 1,000 | 3,730 |
| 2015-08-11 | 369 | 369 | 368 | 368 | 3,000 | 3,680 |
| 2015-08-10 | 370 | 370 | 366 | 366 | 5,000 | 3,660 |
| 2015-08-07 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2015-08-06 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2015-08-05 | 366 | 366 | 366 | 366 | 4,000 | 3,660 |
| 2015-08-04 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2015-08-03 | 369 | 369 | 367 | 367 | 7,000 | 3,670 |
| 2015-07-31 | 372 | 372 | 372 | 372 | 1,000 | 3,720 |
| 2015-07-30 | 372 | 372 | 369 | 369 | 2,000 | 3,690 |
| 2015-07-29 | 369 | 372 | 369 | 372 | 4,000 | 3,720 |
| 2015-07-28 | 372 | 375 | 369 | 372 | 25,000 | 3,720 |
| 2015-07-27 | 372 | 372 | 372 | 372 | 6,000 | 3,720 |
| 2015-07-24 | 372 | 372 | 372 | 372 | 2,000 | 3,720 |
| 2015-07-23 | 373 | 373 | 373 | 373 | 1,000 | 3,730 |
| 2015-07-22 | 375 | 375 | 375 | 375 | 3,000 | 3,750 |
| 2015-07-21 | 375 | 375 | 375 | 375 | 3,000 | 3,750 |
| 2015-07-17 | 375 | 375 | 375 | 375 | 3,000 | 3,750 |
| 2015-07-16 | 375 | 375 | 372 | 372 | 2,000 | 3,720 |
| 2015-07-14 | 370 | 376 | 370 | 376 | 10,000 | 3,760 |
| 2015-07-13 | 379 | 379 | 379 | 379 | 2,000 | 3,790 |
| 2015-07-09 | 371 | 371 | 371 | 371 | 1,000 | 3,710 |
| 2015-07-07 | 371 | 371 | 371 | 371 | 1,000 | 3,710 |
| 2015-07-06 | 376 | 376 | 370 | 370 | 6,000 | 3,700 |
| 2015-07-03 | 376 | 376 | 376 | 376 | 1,000 | 3,760 |
| 2015-07-02 | 376 | 376 | 376 | 376 | 1,000 | 3,760 |
| 2015-06-29 | 383 | 383 | 375 | 375 | 15,000 | 3,750 |
| 2015-06-26 | 380 | 380 | 379 | 380 | 5,000 | 3,800 |
| 2015-06-23 | 371 | 377 | 371 | 377 | 2,000 | 3,770 |
| 2015-06-22 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2015-06-19 | 370 | 370 | 370 | 370 | 7,000 | 3,700 |
| 2015-06-18 | 370 | 370 | 370 | 370 | 4,000 | 3,700 |
| 2015-06-17 | 369 | 370 | 369 | 370 | 3,000 | 3,700 |
| 2015-06-16 | 369 | 369 | 369 | 369 | 1,000 | 3,690 |
| 2015-06-15 | 375 | 375 | 369 | 369 | 12,000 | 3,690 |
| 2015-06-11 | 369 | 369 | 369 | 369 | 4,000 | 3,690 |
| 2015-06-10 | 369 | 369 | 369 | 369 | 4,000 | 3,690 |
| 2015-06-09 | 369 | 369 | 369 | 369 | 2,000 | 3,690 |
| 2015-06-04 | 369 | 369 | 369 | 369 | 3,000 | 3,690 |
| 2015-06-01 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 2015-05-29 | 369 | 369 | 369 | 369 | 6,000 | 3,690 |
| 2015-05-28 | 366 | 368 | 366 | 368 | 2,000 | 3,680 |
| 2015-05-27 | 363 | 365 | 363 | 365 | 2,000 | 3,650 |
| 2015-05-26 | 364 | 364 | 364 | 364 | 2,000 | 3,640 |
| 2015-05-25 | 365 | 365 | 364 | 364 | 2,000 | 3,640 |
| 2015-05-22 | 362 | 362 | 362 | 362 | 5,000 | 3,620 |
| 2015-05-21 | 364 | 364 | 364 | 364 | 2,000 | 3,640 |
| 2015-05-19 | 360 | 360 | 360 | 360 | 4,000 | 3,600 |
| 2015-05-15 | 362 | 363 | 362 | 363 | 3,000 | 3,630 |
| 2015-05-14 | 363 | 363 | 362 | 362 | 2,000 | 3,620 |
| 2015-05-13 | 362 | 362 | 362 | 362 | 1,000 | 3,620 |
| 2015-05-12 | 366 | 366 | 366 | 366 | 1,000 | 3,660 |
| 2015-05-11 | 363 | 364 | 360 | 364 | 8,000 | 3,640 |
| 2015-05-08 | 363 | 363 | 363 | 363 | 8,000 | 3,630 |
| 2015-05-07 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 2015-04-30 | 369 | 373 | 366 | 366 | 6,000 | 3,660 |
| 2015-04-28 | 361 | 382 | 360 | 374 | 27,000 | 3,740 |
| 2015-04-27 | 361 | 361 | 361 | 361 | 9,000 | 3,610 |
| 2015-04-22 | 360 | 367 | 360 | 367 | 12,000 | 3,670 |
| 2015-04-21 | 373 | 373 | 360 | 360 | 29,000 | 3,600 |
| 2015-04-20 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2015-04-16 | 370 | 370 | 370 | 370 | 3,000 | 3,700 |
| 2015-04-13 | 375 | 375 | 367 | 367 | 3,000 | 3,670 |
| 2015-04-10 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2015-04-07 | 367 | 369 | 367 | 367 | 3,000 | 3,670 |
| 2015-04-06 | 366 | 366 | 366 | 366 | 1,000 | 3,660 |
| 2015-04-01 | 363 | 363 | 363 | 363 | 1,000 | 3,630 |
| 2015-03-30 | 360 | 372 | 360 | 362 | 5,000 | 3,620 |
| 2015-03-25 | 378 | 378 | 372 | 372 | 11,000 | 3,720 |
| 2015-03-24 | 378 | 378 | 373 | 373 | 9,000 | 3,730 |
| 2015-03-23 | 375 | 377 | 375 | 375 | 7,000 | 3,750 |
| 2015-03-17 | 369 | 373 | 369 | 373 | 2,000 | 3,730 |
| 2015-03-16 | 377 | 377 | 368 | 372 | 4,000 | 3,720 |
| 2015-03-13 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 2015-03-12 | 377 | 377 | 377 | 377 | 1,000 | 3,770 |
| 2015-03-11 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 2015-03-10 | 377 | 377 | 377 | 377 | 14,000 | 3,770 |
| 2015-03-09 | 378 | 378 | 377 | 377 | 4,000 | 3,770 |
| 2015-03-06 | 378 | 378 | 378 | 378 | 1,000 | 3,780 |
| 2015-03-05 | 376 | 378 | 376 | 378 | 11,000 | 3,780 |
| 2015-03-04 | 365 | 374 | 365 | 374 | 8,000 | 3,740 |
| 2015-03-03 | 364 | 364 | 364 | 364 | 1,000 | 3,640 |
| 2015-03-02 | 362 | 364 | 362 | 364 | 3,000 | 3,640 |
| 2015-02-27 | 363 | 363 | 363 | 363 | 7,000 | 3,630 |
| 2015-02-26 | 369 | 369 | 369 | 369 | 1,000 | 3,690 |
| 2015-02-25 | 365 | 365 | 365 | 365 | 3,000 | 3,650 |
| 2015-02-23 | 362 | 362 | 362 | 362 | 1,000 | 3,620 |
| 2015-02-20 | 360 | 367 | 360 | 367 | 3,000 | 3,670 |
| 2015-02-19 | 362 | 362 | 360 | 360 | 11,000 | 3,600 |
| 2015-02-18 | 363 | 363 | 363 | 363 | 1,000 | 3,630 |
| 2015-02-16 | 367 | 367 | 361 | 367 | 8,000 | 3,670 |
| 2015-02-12 | 367 | 367 | 367 | 367 | 7,000 | 3,670 |
| 2015-02-10 | 371 | 371 | 367 | 367 | 7,000 | 3,670 |
| 2015-02-09 | 378 | 378 | 370 | 370 | 5,000 | 3,700 |
| 2015-02-06 | 378 | 378 | 370 | 370 | 8,000 | 3,700 |
| 2015-02-03 | 374 | 374 | 368 | 368 | 12,000 | 3,680 |
| 2015-02-02 | 375 | 375 | 369 | 369 | 7,000 | 3,690 |
| 2015-01-30 | 375 | 375 | 375 | 375 | 2,000 | 3,750 |
| 2015-01-29 | 375 | 375 | 375 | 375 | 4,000 | 3,750 |
| 2015-01-28 | 371 | 371 | 371 | 371 | 3,000 | 3,710 |
| 2015-01-27 | 371 | 371 | 371 | 371 | 1,000 | 3,710 |
| 2015-01-26 | 374 | 374 | 374 | 374 | 1,000 | 3,740 |
| 2015-01-23 | 374 | 374 | 374 | 374 | 1,000 | 3,740 |
| 2015-01-21 | 367 | 370 | 367 | 370 | 4,000 | 3,700 |
| 2015-01-20 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2015-01-19 | 371 | 371 | 371 | 371 | 2,000 | 3,710 |
| 2015-01-16 | 371 | 371 | 371 | 371 | 1,000 | 3,710 |
| 2015-01-15 | 377 | 377 | 377 | 377 | 5,000 | 3,770 |
| 2015-01-14 | 376 | 376 | 376 | 376 | 9,000 | 3,760 |
| 2015-01-13 | 367 | 367 | 367 | 367 | 1,000 | 3,670 |
| 2015-01-09 | 376 | 376 | 375 | 375 | 4,000 | 3,750 |
| 2015-01-08 | 375 | 376 | 375 | 376 | 3,000 | 3,760 |
| 2015-01-07 | 362 | 362 | 360 | 360 | 2,000 | 3,600 |
| 2015-01-06 | 359 | 359 | 359 | 359 | 1,000 | 3,590 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1994-03-28]1株→1.1株
