神姫バス(9083)の株価時系列情報
神姫バス(9083)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2007/12/28 | 635 | 635 | 635 | 635 | 3,000 |
2007/12/27 | 635 | 635 | 635 | 635 | 3,000 |
2007/12/26 | 635 | 635 | 635 | 635 | 3,000 |
2007/12/25 | 620 | 635 | 620 | 635 | 4,000 |
2007/12/21 | 620 | 620 | 620 | 620 | 3,000 |
2007/12/20 | 620 | 620 | 620 | 620 | 7,000 |
2007/12/19 | 616 | 616 | 615 | 615 | 6,000 |
2007/12/18 | 629 | 629 | 600 | 615 | 29,000 |
2007/12/17 | 624 | 624 | 624 | 624 | 11,000 |
2007/12/14 | 620 | 620 | 619 | 619 | 8,000 |
2007/12/12 | 610 | 610 | 602 | 610 | 7,000 |
2007/12/11 | 603 | 605 | 603 | 605 | 3,000 |
2007/12/10 | 620 | 620 | 620 | 620 | 3,000 |
2007/12/06 | 610 | 610 | 610 | 610 | 5,000 |
2007/12/05 | 620 | 620 | 620 | 620 | 1,000 |
2007/12/04 | 620 | 620 | 620 | 620 | 5,000 |
2007/11/30 | 630 | 630 | 630 | 630 | 6,000 |
2007/11/29 | 630 | 630 | 630 | 630 | 2,000 |
2007/11/28 | 635 | 635 | 635 | 635 | 3,000 |
2007/11/27 | 635 | 635 | 635 | 635 | 1,000 |
2007/11/26 | 649 | 649 | 635 | 635 | 8,000 |
2007/11/22 | 581 | 630 | 581 | 630 | 17,000 |
2007/11/20 | 605 | 605 | 605 | 605 | 4,000 |
2007/11/19 | 600 | 600 | 600 | 600 | 1,000 |
2007/11/16 | 630 | 630 | 600 | 600 | 12,000 |
2007/11/15 | 620 | 630 | 620 | 630 | 12,000 |
2007/11/14 | 629 | 629 | 629 | 629 | 10,000 |
2007/11/13 | 610 | 630 | 610 | 630 | 5,000 |
2007/11/12 | 610 | 610 | 610 | 610 | 2,000 |
2007/11/05 | 600 | 600 | 600 | 600 | 8,000 |
2007/11/02 | 610 | 610 | 610 | 610 | 2,000 |
2007/11/01 | 610 | 620 | 610 | 620 | 4,000 |
2007/10/31 | 610 | 610 | 610 | 610 | 2,000 |
2007/10/25 | 634 | 634 | 600 | 600 | 9,000 |
2007/10/22 | 634 | 634 | 634 | 634 | 6,000 |
2007/10/17 | 630 | 630 | 630 | 630 | 14,000 |
2007/10/15 | 630 | 630 | 630 | 630 | 2,000 |
2007/10/12 | 630 | 630 | 630 | 630 | 1,000 |
2007/10/11 | 630 | 630 | 630 | 630 | 2,000 |
2007/10/05 | 630 | 630 | 630 | 630 | 11,000 |
2007/09/27 | 639 | 646 | 630 | 646 | 22,000 |
2007/09/26 | 630 | 630 | 630 | 630 | 12,000 |
2007/09/25 | 664 | 664 | 650 | 650 | 8,000 |
2007/09/21 | 659 | 659 | 659 | 659 | 2,000 |
2007/09/20 | 655 | 655 | 651 | 651 | 8,000 |
2007/09/19 | 650 | 650 | 650 | 650 | 1,000 |
2007/09/18 | 651 | 651 | 650 | 650 | 14,000 |
2007/09/14 | 650 | 650 | 650 | 650 | 4,000 |
2007/09/13 | 650 | 650 | 650 | 650 | 1,000 |
2007/09/11 | 650 | 650 | 650 | 650 | 3,000 |
2007/09/10 | 650 | 650 | 650 | 650 | 6,000 |
2007/09/06 | 650 | 650 | 650 | 650 | 1,000 |
2007/09/04 | 650 | 650 | 650 | 650 | 1,000 |
2007/08/31 | 650 | 650 | 648 | 648 | 3,000 |
2007/08/30 | 659 | 680 | 659 | 680 | 5,000 |
2007/08/27 | 651 | 651 | 646 | 646 | 5,000 |
2007/08/24 | 646 | 646 | 646 | 646 | 12,000 |
2007/08/23 | 645 | 645 | 644 | 644 | 11,000 |
2007/08/22 | 644 | 644 | 644 | 644 | 1,000 |
2007/08/21 | 650 | 650 | 644 | 644 | 8,000 |
2007/08/20 | 650 | 650 | 650 | 650 | 6,000 |
2007/08/16 | 645 | 645 | 645 | 645 | 1,000 |
2007/08/15 | 650 | 650 | 650 | 650 | 10,000 |
2007/08/13 | 644 | 646 | 644 | 646 | 3,000 |
2007/08/10 | 644 | 644 | 644 | 644 | 1,000 |
2007/08/03 | 644 | 644 | 644 | 644 | 1,000 |
2007/08/02 | 651 | 651 | 651 | 651 | 1,000 |
2007/08/01 | 660 | 660 | 660 | 660 | 5,000 |
2007/07/26 | 660 | 660 | 660 | 660 | 1,000 |
2007/07/25 | 661 | 661 | 661 | 661 | 3,000 |
2007/07/24 | 656 | 656 | 656 | 656 | 2,000 |
2007/07/20 | 651 | 651 | 651 | 651 | 4,000 |
2007/07/19 | 646 | 646 | 646 | 646 | 1,000 |
2007/07/18 | 646 | 646 | 646 | 646 | 12,000 |
2007/07/17 | 641 | 641 | 641 | 641 | 12,000 |
2007/07/12 | 642 | 642 | 642 | 642 | 1,000 |
2007/07/11 | 641 | 641 | 641 | 641 | 1,000 |
2007/07/10 | 645 | 646 | 642 | 642 | 8,000 |
2007/07/06 | 648 | 648 | 648 | 648 | 1,000 |
2007/07/05 | 646 | 646 | 646 | 646 | 1,000 |
2007/07/04 | 659 | 659 | 659 | 659 | 7,000 |
2007/07/03 | 643 | 643 | 643 | 643 | 1,000 |
2007/07/02 | 641 | 641 | 641 | 641 | 1,000 |
2007/06/27 | 638 | 638 | 637 | 637 | 3,000 |
2007/06/25 | 640 | 640 | 640 | 640 | 1,000 |
2007/06/22 | 640 | 640 | 640 | 640 | 1,000 |
2007/06/21 | 647 | 647 | 647 | 647 | 2,000 |
2007/06/20 | 637 | 645 | 637 | 645 | 5,000 |
2007/06/19 | 632 | 632 | 632 | 632 | 1,000 |
2007/06/18 | 638 | 638 | 638 | 638 | 11,000 |
2007/06/13 | 645 | 645 | 645 | 645 | 1,000 |
2007/06/12 | 642 | 642 | 642 | 642 | 1,000 |
2007/06/11 | 677 | 677 | 677 | 677 | 1,000 |
2007/06/07 | 645 | 645 | 645 | 645 | 1,000 |
2007/06/06 | 654 | 654 | 654 | 654 | 1,000 |
2007/06/05 | 645 | 645 | 645 | 645 | 1,000 |
2007/06/01 | 645 | 645 | 645 | 645 | 1,000 |
2007/05/31 | 640 | 640 | 640 | 640 | 1,000 |
2007/05/30 | 640 | 640 | 640 | 640 | 11,000 |
2007/05/29 | 650 | 650 | 650 | 650 | 1,000 |
2007/05/28 | 655 | 655 | 655 | 655 | 1,000 |
2007/05/25 | 656 | 656 | 656 | 656 | 1,000 |
2007/05/21 | 659 | 659 | 659 | 659 | 5,000 |
2007/05/17 | 640 | 660 | 640 | 660 | 9,000 |
2007/05/16 | 640 | 640 | 640 | 640 | 2,000 |
2007/05/15 | 640 | 640 | 639 | 640 | 3,000 |
2007/05/10 | 630 | 630 | 630 | 630 | 3,000 |
2007/05/09 | 634 | 643 | 630 | 643 | 7,000 |
2007/05/08 | 634 | 640 | 633 | 633 | 7,000 |
2007/05/07 | 654 | 654 | 654 | 654 | 1,000 |
2007/05/01 | 655 | 655 | 655 | 655 | 8,000 |
2007/04/27 | 654 | 654 | 654 | 654 | 1,000 |
2007/04/26 | 674 | 674 | 674 | 674 | 21,000 |
2007/04/24 | 675 | 675 | 675 | 675 | 6,000 |
2007/04/23 | 670 | 670 | 670 | 670 | 10,000 |
2007/04/19 | 643 | 643 | 643 | 643 | 1,000 |
2007/04/18 | 680 | 680 | 680 | 680 | 10,000 |
2007/04/06 | 670 | 676 | 670 | 676 | 11,000 |
2007/04/03 | 676 | 676 | 676 | 676 | 10,000 |
2007/03/26 | 664 | 678 | 664 | 678 | 13,000 |
2007/03/23 | 664 | 665 | 660 | 665 | 12,000 |
2007/03/22 | 664 | 664 | 664 | 664 | 13,000 |
2007/03/20 | 655 | 664 | 655 | 664 | 2,000 |
2007/03/19 | 650 | 650 | 650 | 650 | 1,000 |
2007/03/16 | 665 | 665 | 665 | 665 | 1,000 |
2007/03/13 | 655 | 655 | 655 | 655 | 2,000 |
2007/03/12 | 663 | 663 | 663 | 663 | 1,000 |
2007/03/07 | 672 | 674 | 672 | 674 | 2,000 |
2007/03/06 | 680 | 680 | 680 | 680 | 5,000 |
2007/03/05 | 653 | 653 | 653 | 653 | 2,000 |
2007/03/02 | 659 | 659 | 659 | 659 | 11,000 |
2007/03/01 | 669 | 669 | 660 | 660 | 2,000 |
2007/02/28 | 669 | 669 | 669 | 669 | 3,000 |
2007/02/27 | 667 | 667 | 667 | 667 | 1,000 |
2007/02/26 | 669 | 674 | 669 | 674 | 9,000 |
2007/02/22 | 668 | 668 | 668 | 668 | 1,000 |
2007/02/21 | 652 | 660 | 652 | 660 | 2,000 |
2007/02/20 | 660 | 668 | 660 | 668 | 5,000 |
2007/02/19 | 650 | 660 | 650 | 660 | 4,000 |
2007/02/16 | 642 | 642 | 642 | 642 | 2,000 |
2007/02/14 | 660 | 660 | 660 | 660 | 1,000 |
2007/02/13 | 651 | 655 | 651 | 655 | 3,000 |
2007/02/09 | 652 | 661 | 652 | 661 | 2,000 |
2007/02/08 | 660 | 668 | 660 | 668 | 2,000 |
2007/02/07 | 666 | 666 | 666 | 666 | 1,000 |
2007/02/05 | 668 | 673 | 668 | 673 | 3,000 |
2007/02/02 | 678 | 678 | 673 | 673 | 2,000 |
2007/02/01 | 650 | 688 | 650 | 678 | 11,000 |
2007/01/31 | 650 | 650 | 650 | 650 | 1,000 |
2007/01/30 | 663 | 663 | 650 | 658 | 8,000 |
2007/01/29 | 650 | 655 | 650 | 655 | 10,000 |
2007/01/25 | 660 | 660 | 642 | 642 | 5,000 |
2007/01/24 | 636 | 661 | 636 | 661 | 16,000 |
2007/01/23 | 636 | 638 | 632 | 632 | 7,000 |
2007/01/22 | 661 | 661 | 630 | 630 | 51,000 |
2007/01/18 | 651 | 661 | 651 | 661 | 5,000 |
2007/01/17 | 651 | 651 | 651 | 651 | 2,000 |
2007/01/16 | 651 | 651 | 651 | 651 | 2,000 |
2007/01/15 | 651 | 651 | 651 | 651 | 3,000 |
2007/01/10 | 641 | 651 | 641 | 651 | 3,000 |
2007/01/09 | 641 | 641 | 641 | 641 | 5,000 |
2007/01/05 | 643 | 643 | 643 | 643 | 1,000 |
2007/01/04 | 640 | 640 | 640 | 640 | 1,000 |