1. HOME >
  2. 株価時系列 >
  3. 9085 >
  4. 2021年

9085 北海道中央バス(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-30---2,980-2,980
2021-12-29---2,980-2,980
2021-12-282,9902,9902,9802,9808002,980
2021-12-272,9802,9972,9742,9909002,990
2021-12-243,0003,0002,9802,9802002,980
2021-12-233,0003,0003,0003,0001003,000
2021-12-223,0053,0053,0003,0003003,000
2021-12-21---3,000-3,000
2021-12-202,9903,0002,9903,0002003,000
2021-12-173,0003,0002,9902,9904002,990
2021-12-163,0453,0452,9903,0302,0003,030
2021-12-15---2,991-2,991
2021-12-142,9912,9912,9912,9911002,991
2021-12-132,9903,0002,9902,9914002,991
2021-12-103,0253,0253,0103,0106003,010
2021-12-09---3,025-3,025
2021-12-083,0253,0303,0253,0253003,025
2021-12-073,0953,0953,0253,0252003,025
2021-12-063,0503,0503,0503,0502003,050
2021-12-03---3,050-3,050
2021-12-023,0503,0503,0503,0501003,050
2021-12-013,0553,0553,0503,0501,4003,050
2021-11-303,0253,0503,0253,0501,6003,050
2021-11-293,0253,0253,0253,0252003,025
2021-11-263,1553,1553,0153,0153,1003,015
2021-11-25---3,160-3,160
2021-11-24---3,160-3,160
2021-11-223,1603,1603,1603,1601003,160
2021-11-19---3,185-3,185
2021-11-18---3,185-3,185
2021-11-17---3,185-3,185
2021-11-163,1853,1853,1853,1852003,185
2021-11-15---3,150-3,150
2021-11-123,1603,1603,1503,1502003,150
2021-11-11---3,190-3,190
2021-11-103,1903,1903,1903,1904003,190
2021-11-093,1903,1903,1903,1904003,190
2021-11-083,2003,2003,1903,1904003,190
2021-11-05---3,200-3,200
2021-11-043,2003,2003,2003,2001003,200
2021-11-02---3,200-3,200
2021-11-013,2003,2003,2003,2001003,200
2021-10-29---3,190-3,190
2021-10-283,1903,2003,1903,1901,7003,190
2021-10-27---3,190-3,190
2021-10-26---3,190-3,190
2021-10-25---3,190-3,190
2021-10-22---3,190-3,190
2021-10-213,1903,1903,1903,1902003,190
2021-10-20---3,260-3,260
2021-10-19---3,260-3,260
2021-10-18---3,260-3,260
2021-10-15---3,260-3,260
2021-10-14---3,260-3,260
2021-10-13---3,260-3,260
2021-10-12---3,260-3,260
2021-10-113,2303,2603,2303,2609003,260
2021-10-08---3,160-3,160
2021-10-073,1603,1603,1603,1601,0003,160
2021-10-06---3,180-3,180
2021-10-053,1703,1803,1703,1802003,180
2021-10-04---3,265-3,265
2021-10-01---3,265-3,265
2021-09-303,2003,2653,2003,2653003,265
2021-09-293,2003,2003,1303,1509003,150
2021-09-283,3103,3103,2603,2605003,260
2021-09-273,3203,3203,3203,3201003,320
2021-09-243,2803,2803,2453,2508003,250
2021-09-223,2803,2803,2803,2801003,280
2021-09-213,2453,2803,2403,2807003,280
2021-09-17---3,240-3,240
2021-09-163,2453,2453,2403,2401,0003,240
2021-09-153,2403,2403,2403,2401003,240
2021-09-143,2403,2403,2403,2401003,240
2021-09-133,2653,2653,2403,2404003,240
2021-09-103,2653,2803,2653,2802,4003,280
2021-09-09---3,265-3,265
2021-09-08---3,265-3,265
2021-09-073,2153,2653,2153,2652003,265
2021-09-06---3,265-3,265
2021-09-03---3,265-3,265
2021-09-02---3,265-3,265
2021-09-01---3,265-3,265
2021-08-31---3,265-3,265
2021-08-303,2653,2653,2653,2655003,265
2021-08-273,2653,2653,2653,2651003,265
2021-08-26---3,220-3,220
2021-08-253,2903,2903,2203,2204003,220
2021-08-24---3,270-3,270
2021-08-23---3,270-3,270
2021-08-20---3,270-3,270
2021-08-19---3,270-3,270
2021-08-183,2703,2703,2703,2701003,270
2021-08-17---3,270-3,270
2021-08-16---3,270-3,270
2021-08-13---3,270-3,270
2021-08-12---3,270-3,270
2021-08-113,2703,2703,2703,2701003,270
2021-08-103,2003,2053,2003,2007003,200
2021-08-063,2003,2003,2003,2004003,200
2021-08-05---3,260-3,260
2021-08-04---3,260-3,260
2021-08-03---3,260-3,260
2021-08-02---3,260-3,260
2021-07-30---3,260-3,260
2021-07-293,2603,2603,2603,2604003,260
2021-07-283,1903,1903,1903,1901003,190
2021-07-27---3,185-3,185
2021-07-26---3,185-3,185
2021-07-213,1853,1853,1853,1854003,185
2021-07-20---3,245-3,245
2021-07-19---3,245-3,245
2021-07-16---3,245-3,245
2021-07-153,2453,2453,2453,2451003,245
2021-07-14---3,285-3,285
2021-07-13---3,285-3,285
2021-07-123,2153,2853,2153,2854003,285
2021-07-093,2853,2853,2853,2854003,285
2021-07-08---3,285-3,285
2021-07-07---3,285-3,285
2021-07-063,2853,2853,2853,2851003,285
2021-07-053,2153,2153,2153,2151003,215
2021-07-02---3,205-3,205
2021-07-013,1953,2303,1953,2051,9003,205
2021-06-303,3103,3103,3003,3006003,300
2021-06-293,3103,3103,3103,3101003,310
2021-06-283,3203,3203,3203,3202,1003,320
2021-06-253,3203,3203,3203,3203003,320
2021-06-243,3053,3053,3053,3051003,305
2021-06-233,3253,3253,3203,3201,0003,320
2021-06-223,3203,3203,3203,3201003,320
2021-06-213,3203,3203,3103,3205003,320
2021-06-18---3,315-3,315
2021-06-17---3,315-3,315
2021-06-163,3153,3153,3153,3151003,315
2021-06-153,4203,4203,3503,3503003,350
2021-06-143,3903,4003,3903,4007003,400
2021-06-113,3903,3903,3903,3904003,390
2021-06-103,3503,3703,3503,3702003,370
2021-06-093,3303,3353,3203,3204003,320
2021-06-08---3,335-3,335
2021-06-073,3303,3403,3303,3354003,335
2021-06-04---3,320-3,320
2021-06-033,3353,3353,3203,3205003,320
2021-06-023,3353,3353,3353,3353003,335
2021-06-013,3353,3353,3353,3353003,335
2021-05-31---3,390-3,390
2021-05-283,3903,3903,3903,3903003,390
2021-05-27---3,390-3,390
2021-05-26---3,390-3,390
2021-05-25---3,390-3,390
2021-05-243,3903,3903,3903,3901003,390
2021-05-213,4053,4053,3903,3908003,390
2021-05-20---3,405-3,405
2021-05-193,4053,4053,4053,4051003,405
2021-05-18---3,450-3,450
2021-05-17---3,450-3,450
2021-05-14---3,450-3,450
2021-05-13---3,450-3,450
2021-05-12---3,450-3,450
2021-05-11---3,450-3,450
2021-05-103,4503,4503,4503,4503003,450
2021-05-07---3,450-3,450
2021-05-06---3,450-3,450
2021-04-30---3,450-3,450
2021-04-283,4053,4503,4053,4507003,450
2021-04-27---3,405-3,405
2021-04-26---3,405-3,405
2021-04-233,4203,4203,4053,4054003,405
2021-04-223,3803,3803,3803,3801003,380
2021-04-213,4053,4053,4053,4052003,405
2021-04-203,4053,4053,4053,4051003,405
2021-04-19---3,455-3,455
2021-04-16---3,455-3,455
2021-04-153,4553,4553,4553,4551003,455
2021-04-14---3,455-3,455
2021-04-133,4553,4553,4553,4551003,455
2021-04-123,5253,5253,5253,5253003,525
2021-04-09---3,400-3,400
2021-04-08---3,400-3,400
2021-04-07---3,400-3,400
2021-04-063,4053,4053,3553,4007003,400
2021-04-053,3703,3703,3703,3701003,370
2021-04-023,4003,4003,4003,4001003,400
2021-04-01---3,440-3,440
2021-03-313,4403,4403,4403,4401003,440
2021-03-30---3,560-3,560
2021-03-293,5603,5603,5603,5602003,560
2021-03-263,5003,5003,5003,5002003,500
2021-03-253,5003,5003,4753,5006003,500
2021-03-243,5003,5003,5003,5002003,500
2021-03-233,5003,5003,5003,5001003,500
2021-03-223,5553,5603,5553,5602003,560
2021-03-193,4953,5003,4953,5003003,500
2021-03-183,4503,4703,4503,4703003,470
2021-03-17---3,400-3,400
2021-03-163,3853,4003,3853,4002003,400
2021-03-153,4953,4953,3503,3502,1003,350
2021-03-12---3,450-3,450
2021-03-113,4853,4853,4503,4503003,450
2021-03-103,4853,4853,4853,4854003,485
2021-03-093,4853,4853,4853,4851003,485
2021-03-083,4953,4953,4953,4951003,495
2021-03-053,3403,4303,3003,4303,6003,430
2021-03-04---3,550-3,550
2021-03-033,5603,5603,5503,5506003,550
2021-03-023,5603,5603,5603,5601003,560
2021-03-01---3,575-3,575
2021-02-263,6003,6003,5753,5755003,575
2021-02-253,6003,6003,6003,6002003,600
2021-02-243,5953,5953,5953,5952003,595
2021-02-223,5803,5953,5803,5952003,595
2021-02-193,6003,6003,6003,6001,1003,600
2021-02-183,6003,6003,6003,6001,1003,600
2021-02-173,6003,6003,5903,5902003,590
2021-02-163,5603,5603,5503,5605003,560
2021-02-15---3,560-3,560
2021-02-123,5603,5603,5603,5604003,560
2021-02-103,5553,5553,5553,5553003,555
2021-02-09---3,555-3,555
2021-02-083,5553,5603,5553,5554003,555
2021-02-053,5603,5603,5603,5602003,560
2021-02-04---3,630-3,630
2021-02-03---3,630-3,630
2021-02-02---3,630-3,630
2021-02-01---3,630-3,630
2021-01-293,6303,6303,6303,6304003,630
2021-01-283,5603,5603,5603,5601003,560
2021-01-27---3,500-3,500
2021-01-263,5153,5153,5003,5002,2003,500
2021-01-253,5253,5253,5253,5253003,525
2021-01-223,5603,5603,5103,5101,1003,510
2021-01-213,5603,5703,5603,5605003,560
2021-01-203,5603,5603,5603,5601003,560
2021-01-193,5603,5603,5553,5605003,560
2021-01-183,5953,5953,5803,5807003,580
2021-01-153,6503,6503,6503,6503003,650
2021-01-143,6053,6403,6053,6402003,640
2021-01-133,5953,5953,5953,5951003,595
2021-01-12---3,665-3,665
2021-01-083,6653,6653,6653,6653003,665
2021-01-07---3,680-3,680
2021-01-06---3,680-3,680
2021-01-05---3,680-3,680
2021-01-04---3,680-3,680

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