9085 北海道中央バス(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 5,260 | 5,260 | 5,200 | 5,200 | 1,000 | 5,200 |
| 2017-12-28 | 5,070 | 5,100 | 5,070 | 5,100 | 200 | 5,100 |
| 2017-12-27 | 5,070 | 5,070 | 5,070 | 5,070 | 200 | 5,070 |
| 2017-12-26 | 5,000 | 5,020 | 4,950 | 5,020 | 900 | 5,020 |
| 2017-12-25 | 5,050 | 5,050 | 5,050 | 5,050 | 100 | 5,050 |
| 2017-12-20 | 5,200 | 5,200 | 5,010 | 5,050 | 600 | 5,050 |
| 2017-12-19 | 5,080 | 5,080 | 5,000 | 5,000 | 400 | 5,000 |
| 2017-12-18 | 5,270 | 5,300 | 5,270 | 5,300 | 8,600 | 5,300 |
| 2017-12-15 | 4,990 | 5,020 | 4,990 | 5,020 | 800 | 5,020 |
| 2017-12-12 | 4,935 | 4,935 | 4,935 | 4,935 | 200 | 4,935 |
| 2017-12-11 | 5,050 | 5,050 | 4,920 | 4,920 | 300 | 4,920 |
| 2017-12-08 | 4,915 | 4,915 | 4,915 | 4,915 | 100 | 4,915 |
| 2017-12-07 | 5,000 | 5,020 | 4,900 | 4,900 | 1,900 | 4,900 |
| 2017-12-06 | 5,010 | 5,010 | 5,010 | 5,010 | 100 | 5,010 |
| 2017-12-05 | 5,000 | 5,000 | 5,000 | 5,000 | 500 | 5,000 |
| 2017-12-04 | 5,000 | 5,000 | 5,000 | 5,000 | 100 | 5,000 |
| 2017-12-01 | 5,000 | 5,000 | 5,000 | 5,000 | 300 | 5,000 |
| 2017-11-29 | 5,000 | 5,000 | 5,000 | 5,000 | 2,800 | 5,000 |
| 2017-11-28 | 4,980 | 4,980 | 4,970 | 4,970 | 600 | 4,970 |
| 2017-11-27 | 5,000 | 5,000 | 4,980 | 4,980 | 200 | 4,980 |
| 2017-11-24 | 4,980 | 4,980 | 4,980 | 4,980 | 100 | 4,980 |
| 2017-11-22 | 5,000 | 5,000 | 5,000 | 5,000 | 200 | 5,000 |
| 2017-11-20 | 5,000 | 5,000 | 5,000 | 5,000 | 400 | 5,000 |
| 2017-11-17 | 5,020 | 5,020 | 5,020 | 5,020 | 100 | 5,020 |
| 2017-11-15 | 5,090 | 5,090 | 5,090 | 5,090 | 400 | 5,090 |
| 2017-11-13 | 5,070 | 5,090 | 5,010 | 5,090 | 700 | 5,090 |
| 2017-11-10 | 5,150 | 5,150 | 5,060 | 5,060 | 300 | 5,060 |
| 2017-11-09 | 5,090 | 5,090 | 5,060 | 5,060 | 200 | 5,060 |
| 2017-11-07 | 5,040 | 5,090 | 5,040 | 5,090 | 200 | 5,090 |
| 2017-11-01 | 5,050 | 5,090 | 5,050 | 5,090 | 1,500 | 5,090 |
| 2017-10-31 | 5,300 | 5,300 | 5,150 | 5,150 | 1,100 | 5,150 |
| 2017-10-30 | 5,350 | 5,350 | 5,350 | 5,350 | 400 | 5,350 |
| 2017-10-27 | 5,150 | 5,150 | 5,150 | 5,150 | 300 | 5,150 |
| 2017-10-26 | 5,050 | 5,150 | 5,050 | 5,150 | 500 | 5,150 |
| 2017-10-25 | 5,150 | 5,150 | 5,150 | 5,150 | 200 | 5,150 |
| 2017-10-24 | 5,130 | 5,150 | 5,130 | 5,150 | 500 | 5,150 |
| 2017-10-23 | 5,200 | 5,200 | 5,130 | 5,130 | 600 | 5,130 |
| 2017-10-20 | 5,200 | 5,200 | 5,200 | 5,200 | 100 | 5,200 |
| 2017-10-19 | 5,300 | 5,300 | 5,050 | 5,100 | 1,300 | 5,100 |
| 2017-10-16 | 5,650 | 5,650 | 5,100 | 5,290 | 3,500 | 5,290 |
| 2017-10-13 | 5,600 | 5,600 | 5,600 | 5,600 | 300 | 5,600 |
| 2017-10-12 | 5,590 | 5,600 | 5,590 | 5,600 | 300 | 5,600 |
| 2017-10-11 | 5,560 | 5,560 | 5,500 | 5,500 | 400 | 5,500 |
| 2017-10-02 | 5,300 | 5,300 | 5,300 | 5,300 | 200 | 5,300 |
| 2017-09-29 | 5,500 | 5,500 | 5,490 | 5,490 | 200 | 5,490 |
| 2017-09-28 | 5,410 | 5,410 | 5,410 | 5,410 | 300 | 5,410 |
| 2017-09-27 | 5,620 | 5,620 | 5,410 | 5,410 | 200 | 5,410 |
| 2017-09-26 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 2017-09-21 | 572 | 572 | 572 | 572 | 2,000 | 5,720 |
| 2017-09-20 | 552 | 552 | 552 | 552 | 1,000 | 5,520 |
| 2017-09-13 | 560 | 560 | 560 | 560 | 10,000 | 5,600 |
| 2017-09-11 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 2017-09-08 | 567 | 567 | 560 | 560 | 3,000 | 5,600 |
| 2017-09-05 | 567 | 567 | 567 | 567 | 1,000 | 5,670 |
| 2017-09-04 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 2017-09-01 | 580 | 580 | 570 | 570 | 2,000 | 5,700 |
| 2017-08-31 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 2017-08-30 | 570 | 570 | 570 | 570 | 2,000 | 5,700 |
| 2017-08-29 | 578 | 578 | 568 | 568 | 4,000 | 5,680 |
| 2017-08-28 | 570 | 570 | 570 | 570 | 2,000 | 5,700 |
| 2017-08-22 | 570 | 570 | 570 | 570 | 2,000 | 5,700 |
| 2017-08-21 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 2017-08-17 | 570 | 570 | 565 | 570 | 6,000 | 5,700 |
| 2017-08-16 | 562 | 562 | 562 | 562 | 2,000 | 5,620 |
| 2017-08-15 | 570 | 570 | 570 | 570 | 2,000 | 5,700 |
| 2017-08-14 | 570 | 570 | 560 | 560 | 9,000 | 5,600 |
| 2017-08-10 | 560 | 565 | 560 | 565 | 2,000 | 5,650 |
| 2017-08-09 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 2017-08-07 | 546 | 546 | 546 | 546 | 1,000 | 5,460 |
| 2017-08-01 | 551 | 551 | 543 | 543 | 5,000 | 5,430 |
| 2017-07-31 | 555 | 555 | 555 | 555 | 3,000 | 5,550 |
| 2017-07-28 | 555 | 555 | 555 | 555 | 1,000 | 5,550 |
| 2017-07-27 | 550 | 560 | 550 | 550 | 6,000 | 5,500 |
| 2017-07-26 | 557 | 557 | 557 | 557 | 2,000 | 5,570 |
| 2017-07-25 | 555 | 556 | 555 | 556 | 5,000 | 5,560 |
| 2017-07-24 | 540 | 550 | 540 | 545 | 5,000 | 5,450 |
| 2017-07-21 | 531 | 550 | 531 | 550 | 5,000 | 5,500 |
| 2017-07-20 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 2017-07-19 | 545 | 545 | 545 | 545 | 2,000 | 5,450 |
| 2017-07-18 | 535 | 540 | 530 | 540 | 6,000 | 5,400 |
| 2017-07-13 | 545 | 545 | 545 | 545 | 1,000 | 5,450 |
| 2017-07-10 | 535 | 535 | 535 | 535 | 2,000 | 5,350 |
| 2017-07-06 | 535 | 535 | 535 | 535 | 1,000 | 5,350 |
| 2017-07-05 | 522 | 525 | 515 | 525 | 7,000 | 5,250 |
| 2017-07-03 | 552 | 552 | 552 | 552 | 1,000 | 5,520 |
| 2017-06-30 | 558 | 558 | 558 | 558 | 1,000 | 5,580 |
| 2017-06-28 | 569 | 569 | 569 | 569 | 2,000 | 5,690 |
| 2017-06-26 | 570 | 570 | 570 | 570 | 7,000 | 5,700 |
| 2017-06-23 | 553 | 553 | 553 | 553 | 1,000 | 5,530 |
| 2017-06-22 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 2017-06-19 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 2017-06-16 | 545 | 548 | 545 | 548 | 4,000 | 5,480 |
| 2017-06-14 | 540 | 540 | 540 | 540 | 2,000 | 5,400 |
| 2017-06-12 | 540 | 540 | 540 | 540 | 3,000 | 5,400 |
| 2017-06-09 | 530 | 530 | 530 | 530 | 2,000 | 5,300 |
| 2017-06-01 | 530 | 530 | 530 | 530 | 4,000 | 5,300 |
| 2017-05-30 | 513 | 513 | 513 | 513 | 1,000 | 5,130 |
| 2017-05-29 | 513 | 513 | 513 | 513 | 6,000 | 5,130 |
| 2017-05-26 | 514 | 514 | 485 | 486 | 15,000 | 4,860 |
| 2017-05-25 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 2017-05-23 | 530 | 530 | 510 | 510 | 4,000 | 5,100 |
| 2017-05-22 | 510 | 530 | 510 | 530 | 3,000 | 5,300 |
| 2017-05-19 | 500 | 500 | 500 | 500 | 10,000 | 5,000 |
| 2017-05-17 | 510 | 525 | 510 | 525 | 5,000 | 5,250 |
| 2017-05-16 | 511 | 520 | 500 | 500 | 17,000 | 5,000 |
| 2017-05-15 | 522 | 522 | 522 | 522 | 1,000 | 5,220 |
| 2017-05-12 | 548 | 548 | 531 | 531 | 3,000 | 5,310 |
| 2017-05-11 | 548 | 548 | 548 | 548 | 1,000 | 5,480 |
| 2017-05-10 | 570 | 570 | 530 | 538 | 4,000 | 5,380 |
| 2017-05-08 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 2017-05-02 | 555 | 555 | 555 | 555 | 2,000 | 5,550 |
| 2017-05-01 | 550 | 550 | 550 | 550 | 3,000 | 5,500 |
| 2017-04-28 | 510 | 535 | 510 | 535 | 5,000 | 5,350 |
| 2017-04-27 | 500 | 510 | 500 | 510 | 3,000 | 5,100 |
| 2017-04-19 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 2017-04-11 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 2017-04-10 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 2017-04-07 | 510 | 510 | 510 | 510 | 9,000 | 5,100 |
| 2017-03-28 | 525 | 525 | 515 | 515 | 7,000 | 5,150 |
| 2017-03-27 | 535 | 535 | 525 | 525 | 14,000 | 5,250 |
| 2017-03-24 | 501 | 535 | 501 | 535 | 5,000 | 5,350 |
| 2017-03-23 | 555 | 560 | 511 | 511 | 4,000 | 5,110 |
| 2017-03-16 | 548 | 550 | 548 | 550 | 3,000 | 5,500 |
| 2017-03-15 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 2017-03-14 | 518 | 518 | 518 | 518 | 1,000 | 5,180 |
| 2017-03-13 | 504 | 515 | 500 | 500 | 3,000 | 5,000 |
| 2017-03-10 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 2017-03-08 | 505 | 505 | 487 | 495 | 9,000 | 4,950 |
| 2017-03-07 | 480 | 500 | 480 | 500 | 6,000 | 5,000 |
| 2017-03-03 | 494 | 494 | 494 | 494 | 1,000 | 4,940 |
| 2017-03-01 | 505 | 505 | 505 | 505 | 2,000 | 5,050 |
| 2017-02-28 | 478 | 500 | 478 | 500 | 8,000 | 5,000 |
| 2017-02-27 | 472 | 472 | 470 | 470 | 4,000 | 4,700 |
| 2017-02-23 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 2017-02-21 | 480 | 493 | 480 | 493 | 4,000 | 4,930 |
| 2017-02-17 | 467 | 467 | 467 | 467 | 1,000 | 4,670 |
| 2017-02-16 | 454 | 459 | 453 | 459 | 5,000 | 4,590 |
| 2017-02-15 | 451 | 451 | 451 | 451 | 1,000 | 4,510 |
| 2017-02-14 | 450 | 450 | 445 | 445 | 4,000 | 4,450 |
| 2017-02-13 | 446 | 450 | 446 | 450 | 2,000 | 4,500 |
| 2017-02-10 | 478 | 486 | 478 | 486 | 3,000 | 4,860 |
| 2017-02-09 | 478 | 478 | 478 | 478 | 1,000 | 4,780 |
| 2017-02-08 | 458 | 458 | 458 | 458 | 1,000 | 4,580 |
| 2017-02-07 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 2017-02-06 | 430 | 440 | 430 | 440 | 5,000 | 4,400 |
| 2017-02-03 | 429 | 434 | 429 | 434 | 7,000 | 4,340 |
| 2017-02-01 | 440 | 444 | 440 | 444 | 3,000 | 4,440 |
| 2017-01-30 | 436 | 436 | 436 | 436 | 4,000 | 4,360 |
| 2017-01-27 | 428 | 428 | 428 | 428 | 1,000 | 4,280 |
| 2017-01-23 | 428 | 428 | 428 | 428 | 10,000 | 4,280 |
| 2017-01-18 | 428 | 437 | 428 | 437 | 4,000 | 4,370 |
| 2017-01-17 | 434 | 434 | 427 | 427 | 5,000 | 4,270 |
| 2017-01-13 | 426 | 426 | 426 | 426 | 1,000 | 4,260 |
| 2017-01-11 | 438 | 438 | 415 | 415 | 7,000 | 4,150 |
| 2017-01-05 | 418 | 418 | 418 | 418 | 1,000 | 4,180 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1994-03-28]1株→1.1株
