1. HOME >
  2. 株価時系列 >
  3. 9085 >
  4. 2016年

9085 北海道中央バス(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-294304304304302,0004,300
2016-12-284304304304302,0004,300
2016-12-224304304304301,0004,300
2016-12-214304304304305,0004,300
2016-12-204484484484481,0004,480
2016-12-1943944843944811,0004,480
2016-12-164204214204212,0004,210
2016-12-154254254204208,0004,200
2016-12-144264264264261,0004,260
2016-12-124264264254254,0004,250
2016-12-094254254254253,0004,250
2016-12-064204204204201,0004,200
2016-12-054204204204202,0004,200
2016-11-304194194184182,0004,180
2016-11-284124244084119,0004,110
2016-11-244114124114123,0004,120
2016-11-184084084084081,0004,080
2016-11-174084084084082,0004,080
2016-11-1441141140140811,0004,080
2016-11-114084254084254,0004,250
2016-11-104084094084097,0004,090
2016-11-0940840839740823,0004,080
2016-11-024094094094091,0004,090
2016-10-314254254094098,0004,090
2016-10-284044104044103,0004,100
2016-10-174034034034032,0004,030
2016-10-124054054024024,0004,020
2016-10-114154154154153,0004,150
2016-10-074014014014011,0004,010
2016-10-044054054004009,0004,000
2016-10-034064064064061,0004,060
2016-09-304064064064061,0004,060
2016-09-2941542041542011,0004,200
2016-09-284184184184183,0004,180
2016-09-274184184184181,0004,180
2016-09-264204204174173,0004,170
2016-09-2341544940344917,0004,490
2016-09-214084104084102,0004,100
2016-09-124054054024023,0004,020
2016-09-084024024024022,0004,020
2016-09-064104204104205,0004,200
2016-09-014054054054051,0004,050
2016-08-314004004004001,0004,000
2016-08-264104104004005,0004,000
2016-08-224044104044106,0004,100
2016-08-194054053983985,0003,980
2016-08-1840040540040510,0004,050
2016-08-164004003963965,0003,960
2016-08-153963963943946,0003,940
2016-08-124034033973974,0003,970
2016-08-103953953953951,0003,950
2016-08-094004003943942,0003,940
2016-08-084004004004002,0004,000
2016-07-294004004004003,0004,000
2016-07-283933993933992,0003,990
2016-07-263993993933932,0003,930
2016-07-223983993933935,0003,930
2016-07-213933933923924,0003,920
2016-07-203993993993991,0003,990
2016-07-193903903903903,0003,900
2016-07-153903903903901,0003,900
2016-07-143983983983981,0003,980
2016-07-133913913913912,0003,910
2016-07-113893893883883,0003,880
2016-07-083883903853858,0003,850
2016-07-073903903873874,0003,870
2016-07-063873873873871,0003,870
2016-07-053893893893891,0003,890
2016-07-043773893773892,0003,890
2016-07-013823823753757,0003,750
2016-06-293893893893892,0003,890
2016-06-2838438437738413,0003,840
2016-06-2439539538338311,0003,830
2016-06-233893893893895,0003,890
2016-06-213973973973972,0003,970
2016-06-173973973973974,0003,970
2016-06-1639439839439711,0003,970
2016-06-1339039038038017,0003,800
2016-06-103903903903903,0003,900
2016-06-073903903903901,0003,900
2016-06-063883883883881,0003,880
2016-06-013903903903903,0003,900
2016-05-303893903893909,0003,900
2016-05-273883883883887,0003,880
2016-05-263883883883881,0003,880
2016-05-253863863863862,0003,860
2016-05-2338538538538517,0003,850
2016-05-203833833833831,0003,830
2016-05-1939539537437413,0003,740
2016-05-183963963963961,0003,960
2016-05-173933933933931,0003,930
2016-05-163933933883909,0003,900
2016-05-133983983953954,0003,950
2016-05-123983983983981,0003,980
2016-05-113953953953951,0003,950
2016-05-104034034024024,0004,020
2016-05-024024024024023,0004,020
2016-04-284024023964026,0004,020
2016-04-273953953953956,0003,950
2016-04-263963963963964,0003,960
2016-04-253973973973971,0003,970
2016-04-223973973973971,0003,970
2016-04-213973973973971,0003,970
2016-04-193973973973971,0003,970
2016-04-134004004004001,0004,000
2016-04-114004004004002,0004,000
2016-04-083863873863872,0003,870
2016-04-063863863863862,0003,860
2016-04-0539539539539510,0003,950
2016-03-314004004004001,0004,000
2016-03-303913913913911,0003,910
2016-03-293903903903902,0003,900
2016-03-2841041039240018,0004,000
2016-03-254124124104109,0004,100
2016-03-244124124124121,0004,120
2016-03-234164164104105,0004,100
2016-03-224154174144177,0004,170
2016-03-144174174174172,0004,170
2016-03-104094094094095,0004,090
2016-03-094094094094091,0004,090
2016-03-084064064064062,0004,060
2016-03-074104104054058,0004,050
2016-03-044134154054057,0004,050
2016-03-034054054054053,0004,050
2016-03-023984053984053,0004,050
2016-02-294064064064063,0004,060
2016-02-263933983933984,0003,980
2016-02-253903933903936,0003,930
2016-02-243903903903902,0003,900
2016-02-233983983983981,0003,980
2016-02-2238939038939011,0003,900
2016-02-1839039039039013,0003,900
2016-02-174004003903906,0003,900
2016-02-163954003954002,0004,000
2016-02-153903903903902,0003,900
2016-02-1240640639039010,0003,900
2016-02-1040240239039011,0003,900
2016-02-094014023984026,0004,020
2016-02-084084084084081,0004,080
2016-02-054004004004001,0004,000
2016-02-044074074044054,0004,050
2016-02-034124124124122,0004,120
2016-02-024104104104103,0004,100
2016-02-014114114104104,0004,100
2016-01-294244244194195,0004,190
2016-01-284064064064061,0004,060
2016-01-264064064024022,0004,020
2016-01-254004004004001,0004,000
2016-01-224004054004054,0004,050
2016-01-214054054004004,0004,000
2016-01-2040840840040117,0004,010
2016-01-194074074074071,0004,070
2016-01-184154154154151,0004,150
2016-01-124354404204208,0004,200
2016-01-074274274274271,0004,270
2016-01-054204244204242,0004,240
2016-01-044214214214211,0004,210

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