9085 北海道中央バス(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-284,2954,3004,2804,3005004,300
2018-12-27---4,000-4,000
2018-12-264,0004,0004,0004,0001004,000
2018-12-254,1704,1704,0004,0003004,000
2018-12-21---4,290-4,290
2018-12-204,3604,3604,2904,2903004,290
2018-12-19---4,500-4,500
2018-12-18---4,500-4,500
2018-12-174,5204,5204,5004,5001,1004,500
2018-12-144,3004,4004,3004,4002004,400
2018-12-13---4,270-4,270
2018-12-124,2704,2704,2704,2701004,270
2018-12-114,5304,5304,2654,2656004,265
2018-12-10---4,390-4,390
2018-12-07---4,390-4,390
2018-12-06---4,390-4,390
2018-12-05---4,390-4,390
2018-12-04---4,390-4,390
2018-12-034,3904,3904,3904,3901004,390
2018-11-30---4,600-4,600
2018-11-29---4,600-4,600
2018-11-284,6004,6004,6004,6003004,600
2018-11-27---4,635-4,635
2018-11-26---4,635-4,635
2018-11-22---4,635-4,635
2018-11-21---4,635-4,635
2018-11-20---4,635-4,635
2018-11-194,6354,6354,6354,6351004,635
2018-11-16---4,705-4,705
2018-11-15---4,705-4,705
2018-11-144,2154,7054,2154,7052004,705
2018-11-134,1854,2854,1854,2859004,285
2018-11-124,3954,3954,3954,3953004,395
2018-11-09---4,200-4,200
2018-11-084,2004,2004,2004,2001004,200
2018-11-07---4,060-4,060
2018-11-06---4,060-4,060
2018-11-054,0704,1004,0604,0603,3004,060
2018-11-024,1704,1704,1704,1702004,170
2018-11-014,2054,2054,2054,2051004,205
2018-10-314,2504,2504,2054,2052004,205
2018-10-30---4,450-4,450
2018-10-29---4,450-4,450
2018-10-264,4504,4604,4504,4504004,450
2018-10-254,4504,4504,4504,4501004,450
2018-10-244,5004,5054,4504,4505004,450
2018-10-23---4,650-4,650
2018-10-224,6804,6804,6504,6503004,650
2018-10-194,7004,7504,7004,7503004,750
2018-10-18---4,700-4,700
2018-10-17---4,700-4,700
2018-10-164,7004,7004,7004,7001004,700
2018-10-154,7304,7304,7004,7007004,700
2018-10-124,7404,8004,7404,8003004,800
2018-10-114,8154,9504,8104,9503004,950
2018-10-104,8504,8504,8504,8502004,850
2018-10-094,8504,8504,8504,8501004,850
2018-10-05---4,855-4,855
2018-10-04---4,855-4,855
2018-10-03---4,855-4,855
2018-10-024,8554,8554,8554,8551004,855
2018-10-01---4,950-4,950
2018-09-284,9504,9504,9504,9503004,950
2018-09-27---4,950-4,950
2018-09-26---4,950-4,950
2018-09-254,9604,9854,9604,9852004,985
2018-09-214,9654,9704,9604,9604004,960
2018-09-20---4,960-4,960
2018-09-194,9604,9604,9604,9602004,960
2018-09-184,9704,9704,9704,9703004,970
2018-09-145,0105,0105,0005,0002005,000
2018-09-13---5,000-5,000
2018-09-125,0005,0005,0005,0001005,000
2018-09-115,0405,0405,0405,0402005,040
2018-09-104,9954,9954,9954,9951004,995
2018-09-074,9954,9954,9254,9252004,925
2018-09-06---4,950-4,950
2018-09-05---4,950-4,950
2018-09-04---4,950-4,950
2018-09-034,8804,9504,8804,9503004,950
2018-08-31---4,950-4,950
2018-08-304,9505,0204,9504,9503004,950
2018-08-29---4,900-4,900
2018-08-284,9004,9504,9004,9008004,900
2018-08-27---4,900-4,900
2018-08-24---4,900-4,900
2018-08-23---4,900-4,900
2018-08-22---4,900-4,900
2018-08-214,9004,9004,9004,9002004,900
2018-08-204,9504,9504,9504,9501004,950
2018-08-17---4,950-4,950
2018-08-16---4,950-4,950
2018-08-154,9754,9754,9504,9501,0004,950
2018-08-145,0005,0005,0005,0002005,000
2018-08-135,1105,1105,0005,0004005,000
2018-08-105,0105,0105,0105,0101005,010
2018-08-09---5,010-5,010
2018-08-085,0105,0105,0105,0101005,010
2018-08-075,0805,0805,0105,0102005,010
2018-08-065,0005,0005,0005,0002005,000
2018-08-03---5,000-5,000
2018-08-025,0005,0005,0005,0001,3005,000
2018-08-01---5,100-5,100
2018-07-315,1005,1005,1005,1001005,100
2018-07-305,1005,1005,1005,1003005,100
2018-07-275,1005,1005,1005,1003005,100
2018-07-26---5,100-5,100
2018-07-25---5,100-5,100
2018-07-245,1005,1005,1005,1001005,100
2018-07-23---5,100-5,100
2018-07-205,1605,1605,1005,1004005,100
2018-07-195,1605,1605,1505,1503005,150
2018-07-18---5,100-5,100
2018-07-17---5,100-5,100
2018-07-13---5,100-5,100
2018-07-12---5,100-5,100
2018-07-115,1005,1005,1005,1001005,100
2018-07-10---5,010-5,010
2018-07-095,0505,0505,0105,0102005,010
2018-07-06---5,150-5,150
2018-07-05---5,150-5,150
2018-07-045,1505,1505,1505,1501005,150
2018-07-03---5,100-5,100
2018-07-025,0105,1005,0105,1004005,100
2018-06-295,1005,1005,1005,1005005,100
2018-06-285,1005,1005,1005,1001005,100
2018-06-275,0005,0005,0005,0008005,000
2018-06-26---5,110-5,110
2018-06-25---5,110-5,110
2018-06-22---5,110-5,110
2018-06-21---5,110-5,110
2018-06-20---5,110-5,110
2018-06-195,1105,1105,1105,1101005,110
2018-06-18---5,100-5,100
2018-06-155,1005,1005,1005,1001005,100
2018-06-14---5,150-5,150
2018-06-13---5,150-5,150
2018-06-12---5,150-5,150
2018-06-115,1505,1505,1505,1502005,150
2018-06-08---5,010-5,010
2018-06-075,0105,0105,0105,0105005,010
2018-06-065,1005,1005,1005,1002005,100
2018-06-05---5,100-5,100
2018-06-045,1505,1505,1005,1002005,100
2018-06-01---5,080-5,080
2018-05-31---5,080-5,080
2018-05-305,0805,0805,0805,0801005,080
2018-05-295,1705,1705,1005,1004005,100
2018-05-28---5,100-5,100
2018-05-255,1005,1005,1005,1001005,100
2018-05-24---5,060-5,060
2018-05-23---5,060-5,060
2018-05-225,1405,1405,0605,0602005,060
2018-05-215,0805,0805,0805,0801005,080
2018-05-18---5,150-5,150
2018-05-17---5,150-5,150
2018-05-16---5,150-5,150
2018-05-155,0505,1505,0505,1503005,150
2018-05-145,0505,1005,0505,1002005,100
2018-05-11---5,090-5,090
2018-05-105,0805,0905,0805,0903005,090
2018-05-095,0805,0805,0805,0801005,080
2018-05-085,1005,1005,1005,1002005,100
2018-05-075,0105,1005,0105,1001,7005,100
2018-05-025,1305,1305,1305,1301005,130
2018-05-015,1605,1605,1005,1003005,100
2018-04-27---5,100-5,100
2018-04-26---5,100-5,100
2018-04-25---5,100-5,100
2018-04-24---5,100-5,100
2018-04-235,1005,1005,1005,1002005,100
2018-04-20---5,080-5,080
2018-04-19---5,080-5,080
2018-04-185,0805,0805,0805,0801005,080
2018-04-165,1805,1805,1805,1802005,180
2018-04-135,0805,0805,0805,0802005,080
2018-04-125,1505,2505,1505,2503005,250
2018-04-115,1005,1005,0105,0501,2005,050
2018-04-105,3005,3005,3005,3002005,300
2018-04-095,3005,3005,3005,3003005,300
2018-04-065,4005,4005,4005,4001005,400
2018-04-055,4805,4805,4805,4801005,480
2018-04-035,5005,5005,5005,5001005,500
2018-03-295,5805,5805,5805,5801005,580
2018-03-285,5005,5505,5005,5503005,550
2018-03-275,6405,6405,6405,6401005,640
2018-03-265,5405,5405,5405,5407005,540
2018-03-235,5405,5405,5405,5401005,540
2018-03-225,6005,6005,5305,5302005,530
2018-03-195,5305,5305,5305,5301005,530
2018-03-155,5005,5805,5005,5802005,580
2018-03-145,6005,6005,6005,6002005,600
2018-03-135,6005,6005,6005,6002005,600
2018-03-095,7705,7705,6005,6003005,600
2018-03-085,7605,7605,7605,7602005,760
2018-03-075,7105,7105,7105,7101005,710
2018-03-065,8405,8405,6605,6602005,660
2018-03-055,7405,7405,7405,7401,0005,740
2018-03-025,7405,7405,7405,7401005,740
2018-03-015,6905,6905,6905,6902005,690
2018-02-285,6405,6405,6405,6401005,640
2018-02-235,6505,6505,6405,6402005,640
2018-02-135,6105,6105,6105,6101005,610
2018-02-095,6105,6105,6105,6102005,610
2018-02-075,7005,7005,7005,7001005,700
2018-02-065,5905,6105,5405,5407005,540
2018-02-055,6005,6005,5805,5804005,580
2018-02-015,5505,5505,5505,5501005,550
2018-01-315,6005,6005,6005,6009005,600
2018-01-295,5905,5905,5905,5901,3005,590
2018-01-265,5905,5905,4305,4405005,440
2018-01-245,4105,4105,4105,4101005,410
2018-01-225,4205,4205,4105,4102005,410
2018-01-185,4205,4205,4205,4201005,420
2018-01-155,3805,3805,3805,3802005,380
2018-01-115,5605,5605,5605,5603005,560
2018-01-105,3005,3005,3005,3001005,300
2018-01-055,2805,3005,2805,3001,2005,300

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