1. HOME >
  2. 株価時系列 >
  3. 9085 >
  4. 2020年

9085 北海道中央バス(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30---3,680-3,680
2020-12-293,6803,6803,6203,6803003,680
2020-12-283,6803,6803,6803,6806003,680
2020-12-253,6803,6803,6803,6801003,680
2020-12-24---3,680-3,680
2020-12-23---3,680-3,680
2020-12-22---3,680-3,680
2020-12-213,6803,6803,6803,6801003,680
2020-12-18---3,750-3,750
2020-12-17---3,750-3,750
2020-12-16---3,750-3,750
2020-12-153,7503,7503,7503,7501003,750
2020-12-143,8303,8303,8303,8301,0003,830
2020-12-113,7603,7603,7603,7601,3003,760
2020-12-10---3,700-3,700
2020-12-09---3,700-3,700
2020-12-083,7003,7003,7003,7001003,700
2020-12-07---3,630-3,630
2020-12-04---3,630-3,630
2020-12-033,6303,6303,6303,6301003,630
2020-12-02---3,700-3,700
2020-12-013,7003,7003,7003,7001003,700
2020-11-303,7703,7703,7703,7703003,770
2020-11-273,7753,7753,7753,7751003,775
2020-11-263,6353,6353,6353,6351003,635
2020-11-25---3,630-3,630
2020-11-24---3,630-3,630
2020-11-203,7003,7003,6303,6304003,630
2020-11-19---3,800-3,800
2020-11-18---3,800-3,800
2020-11-17---3,800-3,800
2020-11-16---3,800-3,800
2020-11-133,8003,8003,8003,8001003,800
2020-11-12---3,800-3,800
2020-11-113,7953,8003,7803,8005003,800
2020-11-103,7953,7953,7953,7953003,795
2020-11-09---3,795-3,795
2020-11-06---3,795-3,795
2020-11-05---3,795-3,795
2020-11-04---3,795-3,795
2020-11-02---3,795-3,795
2020-10-30---3,795-3,795
2020-10-29---3,795-3,795
2020-10-283,7953,7953,7953,7954003,795
2020-10-273,8003,8003,8003,8001003,800
2020-10-263,8003,8003,8003,8002003,800
2020-10-233,7003,7053,7003,7052003,705
2020-10-223,7003,7003,7003,7001003,700
2020-10-213,7003,7003,7003,7001003,700
2020-10-203,7003,7003,7003,7001003,700
2020-10-19---3,730-3,730
2020-10-163,7303,7303,7303,7301003,730
2020-10-15---3,800-3,800
2020-10-14---3,800-3,800
2020-10-13---3,800-3,800
2020-10-12---3,800-3,800
2020-10-093,8003,8003,8003,8003003,800
2020-10-08---3,800-3,800
2020-10-07---3,800-3,800
2020-10-06---3,800-3,800
2020-10-05---3,800-3,800
2020-10-023,5903,8003,5903,8002003,800
2020-09-30---3,885-3,885
2020-09-293,8853,8853,8853,8854003,885
2020-09-283,5653,7003,5653,7002003,700
2020-09-25---3,565-3,565
2020-09-243,5653,5653,5653,5651003,565
2020-09-23---3,600-3,600
2020-09-18---3,600-3,600
2020-09-173,6003,6003,6003,6001003,600
2020-09-16---3,600-3,600
2020-09-15---3,600-3,600
2020-09-14---3,600-3,600
2020-09-113,6003,6003,6003,6003003,600
2020-09-10---3,530-3,530
2020-09-093,5303,5303,5303,5301003,530
2020-09-083,5503,5503,5303,5307003,530
2020-09-07---3,600-3,600
2020-09-04---3,600-3,600
2020-09-03---3,600-3,600
2020-09-023,6253,6253,6003,6008003,600
2020-09-01---3,650-3,650
2020-08-313,7003,7003,6303,6501,1003,650
2020-08-283,7203,7253,7003,7001,0003,700
2020-08-273,7653,7753,7203,7206003,720
2020-08-263,7603,7603,7553,7553003,755
2020-08-253,7803,7803,7603,7601,6003,760
2020-08-24---3,920-3,920
2020-08-21---3,920-3,920
2020-08-20---3,920-3,920
2020-08-193,9203,9203,9203,9201003,920
2020-08-18---3,820-3,820
2020-08-173,9804,0203,8203,8207003,820
2020-08-14---4,020-4,020
2020-08-133,7404,0203,7404,0202004,020
2020-08-12---3,810-3,810
2020-08-11---3,810-3,810
2020-08-073,8403,8403,8103,8108003,810
2020-08-06---3,840-3,840
2020-08-05---3,840-3,840
2020-08-04---3,840-3,840
2020-08-033,8403,8403,8403,8401003,840
2020-07-313,8753,8753,8403,8404003,840
2020-07-303,9453,9453,9453,9451003,945
2020-07-294,0154,0154,0154,0154004,015
2020-07-28---3,835-3,835
2020-07-273,9003,9003,8353,8352003,835
2020-07-22---3,900-3,900
2020-07-213,9003,9003,9003,9002003,900
2020-07-203,9703,9703,9703,9702003,970
2020-07-17---3,970-3,970
2020-07-16---3,970-3,970
2020-07-15---3,970-3,970
2020-07-14---3,970-3,970
2020-07-13---3,970-3,970
2020-07-103,9703,9703,9703,9702003,970
2020-07-09---3,970-3,970
2020-07-08---3,970-3,970
2020-07-073,9703,9703,9703,9701003,970
2020-07-06---4,000-4,000
2020-07-03---4,000-4,000
2020-07-02---4,000-4,000
2020-07-01---4,000-4,000
2020-06-304,0004,0004,0004,0001004,000
2020-06-293,9454,0003,9453,9505003,950
2020-06-263,8953,9003,8953,8951,5003,895
2020-06-253,8153,8953,8153,8953003,895
2020-06-24---3,850-3,850
2020-06-233,8303,8503,8303,8505003,850
2020-06-223,7103,7803,7103,7802003,780
2020-06-19---3,780-3,780
2020-06-18---3,780-3,780
2020-06-17---3,780-3,780
2020-06-16---3,780-3,780
2020-06-153,7803,7803,7803,7803003,780
2020-06-12---3,780-3,780
2020-06-11---3,780-3,780
2020-06-103,7803,7803,7803,7803003,780
2020-06-09---3,785-3,785
2020-06-08---3,785-3,785
2020-06-053,7853,7853,7853,7851003,785
2020-06-04---3,790-3,790
2020-06-03---3,790-3,790
2020-06-02---3,790-3,790
2020-06-01---3,790-3,790
2020-05-293,7903,7903,7903,7902003,790
2020-05-283,7303,7303,7303,7302003,730
2020-05-273,7303,7303,7303,7301003,730
2020-05-263,7803,7803,6403,7304003,730
2020-05-253,7253,7303,7253,7302003,730
2020-05-22---3,660-3,660
2020-05-21---3,660-3,660
2020-05-203,6603,6603,6603,6601003,660
2020-05-19---3,800-3,800
2020-05-183,6003,8003,6003,8005003,800
2020-05-153,6203,6253,6203,6256003,625
2020-05-14---3,760-3,760
2020-05-13---3,760-3,760
2020-05-12---3,760-3,760
2020-05-113,7603,7603,7603,7602003,760
2020-05-08---3,690-3,690
2020-05-073,6903,6903,6903,6903003,690
2020-05-01---3,830-3,830
2020-04-303,8303,8303,8303,8303003,830
2020-04-283,5353,7003,5353,7006003,700
2020-04-273,5303,5303,5303,5301003,530
2020-04-24---3,600-3,600
2020-04-23---3,600-3,600
2020-04-22---3,600-3,600
2020-04-21---3,600-3,600
2020-04-20---3,600-3,600
2020-04-17---3,600-3,600
2020-04-16---3,600-3,600
2020-04-15---3,600-3,600
2020-04-14---3,600-3,600
2020-04-13---3,600-3,600
2020-04-103,6003,6003,6003,6003003,600
2020-04-09---3,700-3,700
2020-04-083,7003,7003,7003,7001003,700
2020-04-07---3,500-3,500
2020-04-06---3,500-3,500
2020-04-033,5003,5003,5003,5001003,500
2020-04-023,5603,5603,5053,5054003,505
2020-04-013,5703,5703,5703,5701003,570
2020-03-313,6203,6203,6203,6201003,620
2020-03-303,6003,6003,6003,6002003,600
2020-03-273,8003,8003,7003,7504003,750
2020-03-263,7803,7803,7103,7102003,710
2020-03-253,6503,7903,6503,7901,4003,790
2020-03-243,7203,7203,7203,7201003,720
2020-03-233,5803,5803,5003,5801,1003,580
2020-03-193,5803,5803,5503,5503003,550
2020-03-183,6003,6003,5303,5304003,530
2020-03-173,6003,6003,6003,6001003,600
2020-03-163,5703,5703,5703,5701003,570
2020-03-133,6003,6003,5003,5003003,500
2020-03-123,7003,7003,6803,6856003,685
2020-03-113,7603,7603,7403,7406003,740
2020-03-10---3,630-3,630
2020-03-093,7003,7003,6303,6304003,630
2020-03-063,8203,8203,7453,7453003,745
2020-03-05---3,995-3,995
2020-03-04---3,995-3,995
2020-03-033,9953,9953,9953,9952003,995
2020-03-023,6203,9603,6203,9606003,960
2020-02-283,8353,8353,7603,7608003,760
2020-02-273,9053,9053,9053,9051003,905
2020-02-263,9953,9953,9503,9502003,950
2020-02-253,9953,9953,9953,9951003,995
2020-02-214,0504,0504,0004,0006004,000
2020-02-204,0004,0004,0004,0002004,000
2020-02-194,0054,0054,0004,0001,3004,000
2020-02-184,0504,0504,0404,0405004,040
2020-02-174,0754,0754,0704,0702004,070
2020-02-14---4,100-4,100
2020-02-134,1004,1004,1004,1001004,100
2020-02-124,1004,1004,1004,1003004,100
2020-02-104,1004,1004,1004,1006004,100
2020-02-07---4,045-4,045
2020-02-06---4,045-4,045
2020-02-05---4,045-4,045
2020-02-04---4,045-4,045
2020-02-034,0454,0454,0454,0451004,045
2020-01-314,0454,0454,0454,0451004,045
2020-01-304,0504,0504,0504,0502004,050
2020-01-294,1204,1204,1204,1203004,120
2020-01-284,0554,0604,0554,0603004,060
2020-01-274,0404,0554,0404,0551,8004,055
2020-01-244,0954,1004,0804,1009004,100
2020-01-23---4,120-4,120
2020-01-22---4,120-4,120
2020-01-21---4,120-4,120
2020-01-204,1204,1204,1204,1201004,120
2020-01-174,1204,1204,1204,1202004,120
2020-01-164,1154,1154,1154,1152004,115
2020-01-15---4,185-4,185
2020-01-144,1854,1854,1854,1853004,185
2020-01-104,1504,1504,1504,1503004,150
2020-01-094,1004,1004,1004,1002004,100
2020-01-08---4,100-4,100
2020-01-07---4,100-4,100
2020-01-064,1004,1004,1004,1002004,100

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