1. HOME >
  2. 株価時系列 >
  3. 9085 >
  4. 2019年

9085 北海道中央バス(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-30---4,150-4,150
2019-12-274,1504,1504,1504,1504004,150
2019-12-264,1604,1604,1604,1601004,160
2019-12-254,0654,1004,0654,1003004,100
2019-12-244,1004,1004,1004,1001004,100
2019-12-23---4,105-4,105
2019-12-204,1054,1054,1054,1051004,105
2019-12-19---4,120-4,120
2019-12-184,1204,1204,1204,1201004,120
2019-12-174,1454,1454,1454,1451004,145
2019-12-164,1854,1854,1854,1851004,185
2019-12-134,2004,2004,1604,1601,1004,160
2019-12-124,2004,2004,2004,2002004,200
2019-12-114,2304,2304,2304,2302004,230
2019-12-10---4,170-4,170
2019-12-09---4,170-4,170
2019-12-06---4,170-4,170
2019-12-05---4,170-4,170
2019-12-044,1804,1804,1704,1702004,170
2019-12-034,2104,2104,1804,1804004,180
2019-12-024,1954,1954,1004,1001,0004,100
2019-11-294,2654,2654,2654,2653004,265
2019-11-284,1404,1404,1404,1401004,140
2019-11-27---4,185-4,185
2019-11-26---4,185-4,185
2019-11-254,2204,2204,1854,1852004,185
2019-11-22---4,180-4,180
2019-11-21---4,180-4,180
2019-11-204,1804,1804,1804,1801004,180
2019-11-19---4,180-4,180
2019-11-18---4,180-4,180
2019-11-154,1804,1804,1804,1801004,180
2019-11-144,1804,1804,1804,1801004,180
2019-11-134,2404,2404,2404,2403004,240
2019-11-124,2404,2404,2404,2405004,240
2019-11-114,1354,2054,1354,2055004,205
2019-11-084,0054,0054,0054,0052004,005
2019-11-074,0004,0004,0004,0002004,000
2019-11-06---4,000-4,000
2019-11-054,0654,0704,0004,0002,4004,000
2019-11-01---4,200-4,200
2019-10-31---4,200-4,200
2019-10-304,1504,2004,1504,2003004,200
2019-10-294,1554,1554,1504,1504004,150
2019-10-283,9804,0203,9804,0151,1004,015
2019-10-25---3,980-3,980
2019-10-24---3,980-3,980
2019-10-233,9853,9853,9803,9803003,980
2019-10-21---3,995-3,995
2019-10-184,0004,0003,9953,9959003,995
2019-10-174,0004,0004,0004,0002004,000
2019-10-16---4,015-4,015
2019-10-15---4,015-4,015
2019-10-114,0154,0154,0154,0153004,015
2019-10-10---4,005-4,005
2019-10-094,0204,0204,0054,0052004,005
2019-10-08---4,000-4,000
2019-10-07---4,000-4,000
2019-10-044,0004,0004,0004,0001004,000
2019-10-03---3,980-3,980
2019-10-023,9803,9803,9803,9802003,980
2019-10-01---4,045-4,045
2019-09-304,0454,0454,0454,0451004,045
2019-09-274,0254,0253,9503,9701,4003,970
2019-09-264,0554,0554,0254,0251,5004,025
2019-09-254,0704,0704,0154,0152004,015
2019-09-244,0004,0303,9854,0301,4004,030
2019-09-20---4,080-4,080
2019-09-19---4,080-4,080
2019-09-18---4,080-4,080
2019-09-174,0804,0804,0804,0802004,080
2019-09-133,9703,9703,9703,9701,1003,970
2019-09-124,0204,0204,0204,0203004,020
2019-09-114,0704,0704,0204,0204004,020
2019-09-10---4,010-4,010
2019-09-09---4,010-4,010
2019-09-06---4,010-4,010
2019-09-05---4,010-4,010
2019-09-04---4,010-4,010
2019-09-03---4,010-4,010
2019-09-024,0804,0804,0104,0104004,010
2019-08-304,0404,0403,9803,9802003,980
2019-08-294,0154,0404,0004,0408004,040
2019-08-284,0404,0404,0404,0406004,040
2019-08-274,0454,0454,0454,0451004,045
2019-08-26---4,115-4,115
2019-08-23---4,115-4,115
2019-08-224,1154,1154,1154,1151004,115
2019-08-21---4,045-4,045
2019-08-204,0454,0454,0454,0451004,045
2019-08-19---4,025-4,025
2019-08-164,0254,0254,0254,0251004,025
2019-08-15---4,025-4,025
2019-08-144,0254,0254,0254,0251004,025
2019-08-134,1404,1404,0254,0256004,025
2019-08-094,0804,0804,0804,0801004,080
2019-08-084,0104,0104,0104,0105004,010
2019-08-07---4,000-4,000
2019-08-064,0004,0004,0004,0002004,000
2019-08-05---4,150-4,150
2019-08-024,1504,1504,1504,1501004,150
2019-08-014,0754,1504,0754,1501,2004,150
2019-07-314,1504,1504,1454,1453004,145
2019-07-30---4,155-4,155
2019-07-29---4,155-4,155
2019-07-264,1554,1554,1554,1553004,155
2019-07-254,2004,2004,2004,2001004,200
2019-07-24---4,150-4,150
2019-07-23---4,150-4,150
2019-07-22---4,150-4,150
2019-07-194,1504,1504,1504,1501004,150
2019-07-18---4,125-4,125
2019-07-17---4,125-4,125
2019-07-16---4,125-4,125
2019-07-12---4,125-4,125
2019-07-114,1254,1254,1254,1251004,125
2019-07-104,1954,1954,1954,1952004,195
2019-07-09---4,195-4,195
2019-07-084,1804,1954,1804,1953004,195
2019-07-05---4,180-4,180
2019-07-044,1804,1804,1804,1801004,180
2019-07-034,1804,1804,1804,1801004,180
2019-07-02---4,180-4,180
2019-07-01---4,180-4,180
2019-06-284,1804,1804,1804,1803004,180
2019-06-27---4,180-4,180
2019-06-264,1804,1804,1804,1808004,180
2019-06-25---4,185-4,185
2019-06-244,1854,1854,1854,1852004,185
2019-06-214,0504,0504,0504,0503004,050
2019-06-20---4,090-4,090
2019-06-19---4,090-4,090
2019-06-18---4,090-4,090
2019-06-17---4,090-4,090
2019-06-14---4,090-4,090
2019-06-134,1604,1604,0904,0902004,090
2019-06-12---4,160-4,160
2019-06-114,1604,1604,1604,1602004,160
2019-06-10---4,060-4,060
2019-06-07---4,060-4,060
2019-06-064,0604,0604,0604,0602004,060
2019-06-05---4,065-4,065
2019-06-04---4,065-4,065
2019-06-03---4,065-4,065
2019-05-31---4,060-4,060
2019-05-304,0604,0604,0604,0601004,060
2019-05-294,1604,1804,1604,1804004,180
2019-05-284,0354,0504,0354,0502004,050
2019-05-274,0354,0354,0354,0351004,035
2019-05-244,0354,0354,0354,0351004,035
2019-05-23---4,030-4,030
2019-05-224,1004,1004,0304,0302004,030
2019-05-214,0204,0204,0204,0201004,020
2019-05-20---4,020-4,020
2019-05-17---4,020-4,020
2019-05-164,0404,0404,0204,0202004,020
2019-05-154,1304,1454,1304,1452004,145
2019-05-144,0004,1404,0004,1304004,130
2019-05-134,1504,1504,0004,0001,4004,000
2019-05-10---4,055-4,055
2019-05-094,1304,1304,0554,0554004,055
2019-05-08---4,285-4,285
2019-05-074,2854,2854,2854,2853004,285
2019-04-264,0604,0954,0604,0953004,095
2019-04-25---4,040-4,040
2019-04-24---4,040-4,040
2019-04-23---4,040-4,040
2019-04-224,1604,1604,0404,0407004,040
2019-04-19---4,170-4,170
2019-04-18---4,170-4,170
2019-04-17---4,170-4,170
2019-04-16---4,170-4,170
2019-04-154,1704,1704,1704,1701004,170
2019-04-12---4,030-4,030
2019-04-114,0304,0304,0304,0305004,030
2019-04-104,1954,1954,1004,1009004,100
2019-04-094,2004,2004,2004,2002004,200
2019-04-084,1904,1904,1904,1901004,190
2019-04-05---4,190-4,190
2019-04-04---4,190-4,190
2019-04-034,1904,1904,1904,1901004,190
2019-04-02---4,260-4,260
2019-04-01---4,260-4,260
2019-03-294,2604,2604,2604,2601004,260
2019-03-284,3204,3204,3204,3201004,320
2019-03-27---4,500-4,500
2019-03-264,5004,5004,4804,5006004,500
2019-03-254,5004,5004,5004,5003004,500
2019-03-224,5004,5004,5004,5001004,500
2019-03-204,5004,5004,5004,5001004,500
2019-03-19---4,460-4,460
2019-03-18---4,460-4,460
2019-03-154,4304,4604,4304,4602004,460
2019-03-144,5004,5004,5004,5004004,500
2019-03-134,5004,5004,5004,5001004,500
2019-03-124,5004,5004,5004,5001004,500
2019-03-114,5204,5204,5204,5202004,520
2019-03-084,4004,4004,4004,4001004,400
2019-03-07---4,400-4,400
2019-03-06---4,400-4,400
2019-03-054,4004,4004,4004,4001004,400
2019-03-044,3304,3304,3304,3302004,330
2019-03-01---4,400-4,400
2019-02-284,4004,4004,4004,4003004,400
2019-02-27---4,400-4,400
2019-02-26---4,400-4,400
2019-02-25---4,400-4,400
2019-02-224,3304,4004,3304,4002004,400
2019-02-21---4,400-4,400
2019-02-204,4004,4004,4004,4002004,400
2019-02-194,4004,4004,4004,4001004,400
2019-02-18---4,440-4,440
2019-02-15---4,440-4,440
2019-02-14---4,440-4,440
2019-02-13---4,440-4,440
2019-02-124,4404,4404,4404,4403004,440
2019-02-08---4,250-4,250
2019-02-074,2504,2504,2504,2501004,250
2019-02-064,3004,3004,3004,3001004,300
2019-02-05---4,220-4,220
2019-02-04---4,220-4,220
2019-02-01---4,220-4,220
2019-01-314,2204,2204,2204,2201004,220
2019-01-304,2204,2204,2204,2201,4004,220
2019-01-29---4,630-4,630
2019-01-284,6304,6304,6304,6303004,630
2019-01-25---4,630-4,630
2019-01-244,6304,6304,6304,6303004,630
2019-01-23---4,300-4,300
2019-01-22---4,300-4,300
2019-01-21---4,300-4,300
2019-01-18---4,300-4,300
2019-01-17---4,300-4,300
2019-01-164,3004,3004,3004,3002004,300
2019-01-154,3004,3004,3004,3002004,300
2019-01-11---4,300-4,300
2019-01-104,3004,3004,2304,3005004,300
2019-01-09---4,300-4,300
2019-01-08---4,300-4,300
2019-01-07---4,300-4,300
2019-01-04---4,300-4,300

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