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 |
|---|---|---|---|---|---|
| 2017/12/29 | 4,060 | 4,090 | 4,060 | 4,090 | 300 |
| 2017/12/28 | 4,060 | 4,060 | 4,060 | 4,060 | 300 |
| 2017/12/27 | 4,060 | 4,060 | 4,060 | 4,060 | 500 |
| 2017/12/26 | 4,105 | 4,105 | 4,060 | 4,060 | 3,100 |
| 2017/12/25 | 4,150 | 4,150 | 4,060 | 4,075 | 1,100 |
| 2017/12/22 | 4,095 | 4,145 | 4,095 | 4,145 | 400 |
| 2017/12/21 | 4,105 | 4,145 | 4,100 | 4,100 | 1,500 |
| 2017/12/20 | 4,100 | 4,100 | 4,100 | 4,100 | 900 |
| 2017/12/19 | 4,170 | 4,190 | 4,085 | 4,095 | 6,900 |
| 2017/12/18 | 4,145 | 4,160 | 4,145 | 4,160 | 2,200 |
| 2017/12/15 | 4,100 | 4,130 | 4,100 | 4,130 | 700 |
| 2017/12/14 | 4,070 | 4,075 | 4,045 | 4,075 | 1,800 |
| 2017/12/13 | 4,040 | 4,065 | 4,035 | 4,065 | 700 |
| 2017/12/12 | 4,020 | 4,035 | 4,020 | 4,035 | 500 |
| 2017/12/11 | 4,025 | 4,025 | 4,000 | 4,000 | 1,600 |
| 2017/12/08 | 4,000 | 4,030 | 4,000 | 4,015 | 900 |
| 2017/12/07 | 4,000 | 4,010 | 4,000 | 4,005 | 700 |
| 2017/12/06 | 4,015 | 4,015 | 4,000 | 4,000 | 2,900 |
| 2017/12/05 | 4,010 | 4,010 | 4,010 | 4,010 | 2,200 |
| 2017/12/04 | 4,020 | 4,040 | 4,015 | 4,015 | 2,700 |
| 2017/12/01 | 4,010 | 4,010 | 4,010 | 4,010 | 2,000 |
| 2017/11/30 | 4,045 | 4,045 | 4,040 | 4,045 | 2,700 |
| 2017/11/29 | 4,015 | 4,045 | 4,010 | 4,045 | 6,200 |
| 2017/11/28 | 4,045 | 4,045 | 4,045 | 4,045 | 400 |
| 2017/11/27 | 4,040 | 4,130 | 4,040 | 4,045 | 1,400 |
| 2017/11/24 | 4,050 | 4,050 | 4,015 | 4,015 | 2,500 |
| 2017/11/22 | 4,065 | 4,065 | 4,050 | 4,050 | 600 |
| 2017/11/21 | 4,070 | 4,070 | 4,065 | 4,065 | 700 |
| 2017/11/20 | 4,040 | 4,040 | 4,040 | 4,040 | 800 |
| 2017/11/17 | 4,035 | 4,035 | 4,035 | 4,035 | 700 |
| 2017/11/16 | 4,010 | 4,020 | 4,010 | 4,020 | 400 |
| 2017/11/15 | 4,050 | 4,050 | 4,000 | 4,030 | 3,300 |
| 2017/11/14 | 4,035 | 4,070 | 4,035 | 4,070 | 2,100 |
| 2017/11/10 | 4,105 | 4,105 | 4,105 | 4,105 | 200 |
| 2017/11/09 | 4,105 | 4,130 | 4,090 | 4,090 | 1,600 |
| 2017/11/07 | 4,150 | 4,150 | 4,150 | 4,150 | 100 |
| 2017/11/06 | 4,180 | 4,180 | 4,170 | 4,170 | 200 |
| 2017/11/02 | 4,140 | 4,140 | 4,140 | 4,140 | 100 |
| 2017/11/01 | 4,110 | 4,205 | 4,100 | 4,100 | 3,400 |
| 2017/10/31 | 4,200 | 4,200 | 4,115 | 4,115 | 400 |
| 2017/10/30 | 4,185 | 4,195 | 4,185 | 4,195 | 200 |
| 2017/10/27 | 4,235 | 4,235 | 4,140 | 4,140 | 700 |
| 2017/10/26 | 4,240 | 4,250 | 4,235 | 4,235 | 1,600 |
| 2017/10/25 | 4,205 | 4,240 | 4,205 | 4,235 | 1,400 |
| 2017/10/24 | 4,095 | 4,200 | 4,095 | 4,200 | 5,200 |
| 2017/10/20 | 4,070 | 4,070 | 4,070 | 4,070 | 2,400 |
| 2017/10/19 | 4,070 | 4,075 | 4,060 | 4,075 | 1,100 |
| 2017/10/18 | 4,065 | 4,065 | 4,030 | 4,040 | 700 |
| 2017/10/17 | 4,040 | 4,045 | 4,010 | 4,025 | 3,000 |
| 2017/10/16 | 4,025 | 4,025 | 4,020 | 4,020 | 700 |
| 2017/10/13 | 4,080 | 4,085 | 4,020 | 4,020 | 2,700 |
| 2017/10/12 | 4,135 | 4,135 | 4,050 | 4,065 | 4,800 |
| 2017/10/11 | 4,170 | 4,170 | 4,135 | 4,135 | 800 |
| 2017/10/10 | 4,225 | 4,225 | 4,130 | 4,150 | 2,800 |
| 2017/10/05 | 4,230 | 4,260 | 4,230 | 4,250 | 1,600 |
| 2017/10/04 | 4,220 | 4,260 | 4,215 | 4,260 | 500 |
| 2017/10/03 | 4,180 | 4,220 | 4,180 | 4,220 | 300 |
| 2017/10/02 | 4,215 | 4,215 | 4,170 | 4,190 | 500 |
| 2017/09/29 | 4,220 | 4,220 | 4,180 | 4,180 | 300 |
| 2017/09/28 | 4,195 | 4,240 | 4,195 | 4,240 | 800 |
| 2017/09/27 | 4,150 | 4,240 | 4,150 | 4,185 | 2,600 |
| 2017/09/27 | 1 -> 0.20 分割 | ||||
| 2017/09/26 | 898 | 898 | 861 | 861 | 11,000 |
| 2017/09/25 | 870 | 877 | 870 | 877 | 11,000 |
| 2017/09/22 | 871 | 871 | 856 | 865 | 9,000 |
| 2017/09/21 | 879 | 879 | 850 | 870 | 17,000 |
| 2017/09/20 | 893 | 893 | 871 | 871 | 20,000 |
| 2017/09/19 | 880 | 888 | 880 | 888 | 15,000 |
| 2017/09/15 | 882 | 882 | 880 | 880 | 4,000 |
| 2017/09/14 | 881 | 888 | 881 | 881 | 5,000 |
| 2017/09/13 | 881 | 886 | 880 | 880 | 8,000 |
| 2017/09/12 | 900 | 900 | 898 | 899 | 16,000 |
| 2017/09/11 | 888 | 897 | 888 | 897 | 2,000 |
| 2017/09/07 | 890 | 890 | 890 | 890 | 4,000 |
| 2017/09/06 | 871 | 871 | 871 | 871 | 3,000 |
| 2017/09/05 | 872 | 872 | 872 | 872 | 1,000 |
| 2017/09/04 | 871 | 875 | 871 | 875 | 7,000 |
| 2017/09/01 | 875 | 878 | 863 | 869 | 9,000 |
| 2017/08/31 | 875 | 943 | 870 | 878 | 11,000 |
| 2017/08/30 | 830 | 851 | 830 | 851 | 22,000 |
| 2017/08/29 | 819 | 830 | 819 | 830 | 14,000 |
| 2017/08/28 | 832 | 839 | 832 | 834 | 8,000 |
| 2017/08/25 | 819 | 830 | 819 | 830 | 20,000 |
| 2017/08/24 | 815 | 819 | 810 | 819 | 6,000 |
| 2017/08/23 | 824 | 824 | 815 | 815 | 2,000 |
| 2017/08/22 | 818 | 829 | 814 | 815 | 21,000 |
| 2017/08/21 | 830 | 830 | 820 | 820 | 18,000 |
| 2017/08/18 | 815 | 820 | 815 | 815 | 7,000 |
| 2017/08/16 | 817 | 817 | 812 | 812 | 4,000 |
| 2017/08/15 | 813 | 813 | 810 | 810 | 4,000 |
| 2017/08/14 | 817 | 817 | 810 | 810 | 2,000 |
| 2017/08/10 | 808 | 808 | 808 | 808 | 3,000 |
| 2017/08/09 | 813 | 819 | 808 | 819 | 8,000 |
| 2017/08/08 | 810 | 810 | 810 | 810 | 3,000 |
| 2017/08/07 | 813 | 813 | 813 | 813 | 2,000 |
| 2017/08/04 | 813 | 813 | 810 | 810 | 11,000 |
| 2017/08/03 | 810 | 818 | 810 | 810 | 17,000 |
| 2017/08/02 | 809 | 809 | 809 | 809 | 10,000 |
| 2017/07/31 | 809 | 809 | 809 | 809 | 1,000 |
| 2017/07/28 | 803 | 803 | 803 | 803 | 1,000 |
| 2017/07/27 | 799 | 799 | 799 | 799 | 2,000 |
| 2017/07/26 | 801 | 801 | 801 | 801 | 1,000 |
| 2017/07/25 | 807 | 809 | 807 | 809 | 4,000 |
| 2017/07/21 | 811 | 815 | 802 | 802 | 6,000 |
| 2017/07/20 | 801 | 806 | 801 | 806 | 8,000 |
| 2017/07/19 | 798 | 803 | 796 | 796 | 9,000 |
| 2017/07/18 | 793 | 798 | 793 | 798 | 17,000 |
| 2017/07/14 | 802 | 802 | 786 | 788 | 24,000 |
| 2017/07/13 | 797 | 807 | 795 | 802 | 32,000 |
| 2017/07/12 | 793 | 793 | 793 | 793 | 1,000 |
| 2017/07/07 | 785 | 798 | 785 | 797 | 5,000 |
| 2017/07/06 | 789 | 789 | 786 | 786 | 3,000 |
| 2017/07/05 | 781 | 789 | 780 | 789 | 12,000 |
| 2017/07/04 | 788 | 788 | 788 | 788 | 1,000 |
| 2017/07/03 | 769 | 794 | 769 | 794 | 11,000 |
| 2017/06/30 | 784 | 784 | 784 | 784 | 1,000 |
| 2017/06/29 | 799 | 799 | 784 | 784 | 14,000 |
| 2017/06/27 | 789 | 795 | 789 | 795 | 3,000 |
| 2017/06/26 | 785 | 785 | 785 | 785 | 3,000 |
| 2017/06/23 | 775 | 775 | 775 | 775 | 5,000 |
| 2017/06/21 | 790 | 790 | 790 | 790 | 5,000 |
| 2017/06/20 | 799 | 799 | 799 | 799 | 8,000 |
| 2017/06/19 | 795 | 798 | 790 | 798 | 10,000 |
| 2017/06/16 | 794 | 801 | 792 | 799 | 17,000 |
| 2017/06/15 | 801 | 801 | 792 | 792 | 3,000 |
| 2017/06/13 | 802 | 802 | 802 | 802 | 1,000 |
| 2017/06/12 | 802 | 802 | 802 | 802 | 9,000 |
| 2017/06/09 | 800 | 800 | 800 | 800 | 12,000 |
| 2017/06/08 | 779 | 779 | 779 | 779 | 1,000 |
| 2017/06/07 | 776 | 780 | 776 | 779 | 3,000 |
| 2017/06/06 | 800 | 800 | 783 | 783 | 19,000 |
| 2017/06/05 | 746 | 769 | 746 | 769 | 17,000 |
| 2017/06/02 | 746 | 753 | 732 | 753 | 16,000 |
| 2017/06/01 | 746 | 746 | 746 | 746 | 2,000 |
| 2017/05/31 | 748 | 752 | 748 | 750 | 26,000 |
| 2017/05/29 | 740 | 740 | 730 | 734 | 18,000 |
| 2017/05/26 | 740 | 740 | 740 | 740 | 12,000 |
| 2017/05/25 | 742 | 742 | 742 | 742 | 4,000 |
| 2017/05/24 | 746 | 746 | 737 | 737 | 3,000 |
| 2017/05/23 | 734 | 735 | 734 | 735 | 4,000 |
| 2017/05/22 | 743 | 743 | 740 | 740 | 15,000 |
| 2017/05/19 | 733 | 736 | 733 | 735 | 11,000 |
| 2017/05/18 | 735 | 735 | 727 | 730 | 18,000 |
| 2017/05/17 | 755 | 756 | 742 | 749 | 25,000 |
| 2017/05/16 | 740 | 756 | 740 | 756 | 45,000 |
| 2017/05/15 | 705 | 710 | 700 | 706 | 9,000 |
| 2017/05/12 | 698 | 698 | 698 | 698 | 1,000 |
| 2017/05/09 | 698 | 698 | 698 | 698 | 1,000 |
| 2017/05/08 | 705 | 705 | 697 | 697 | 2,000 |
| 2017/05/02 | 695 | 695 | 695 | 695 | 10,000 |
| 2017/04/28 | 700 | 700 | 700 | 700 | 3,000 |
| 2017/04/26 | 704 | 705 | 704 | 705 | 8,000 |
| 2017/04/25 | 705 | 705 | 699 | 699 | 4,000 |
| 2017/04/24 | 704 | 704 | 704 | 704 | 1,000 |
| 2017/04/20 | 700 | 700 | 700 | 700 | 6,000 |
| 2017/04/19 | 695 | 704 | 695 | 700 | 17,000 |
| 2017/04/18 | 700 | 700 | 700 | 700 | 3,000 |
| 2017/04/13 | 703 | 703 | 703 | 703 | 1,000 |
| 2017/04/11 | 698 | 703 | 698 | 703 | 13,000 |
| 2017/04/10 | 700 | 700 | 696 | 696 | 6,000 |
| 2017/04/06 | 705 | 705 | 705 | 705 | 4,000 |
| 2017/03/28 | 719 | 725 | 708 | 709 | 16,000 |
| 2017/03/27 | 723 | 723 | 723 | 723 | 4,000 |
| 2017/03/24 | 719 | 719 | 718 | 718 | 2,000 |
| 2017/03/22 | 713 | 720 | 705 | 720 | 22,000 |
| 2017/03/21 | 720 | 720 | 715 | 715 | 7,000 |
| 2017/03/17 | 720 | 720 | 720 | 720 | 4,000 |
| 2017/03/16 | 720 | 720 | 720 | 720 | 2,000 |
| 2017/03/15 | 719 | 719 | 715 | 715 | 2,000 |
| 2017/03/14 | 710 | 719 | 710 | 719 | 26,000 |
| 2017/03/13 | 710 | 710 | 710 | 710 | 10,000 |
| 2017/03/10 | 704 | 704 | 704 | 704 | 10,000 |
| 2017/03/08 | 704 | 704 | 704 | 704 | 20,000 |
| 2017/03/07 | 703 | 703 | 698 | 698 | 23,000 |
| 2017/03/06 | 700 | 703 | 700 | 703 | 21,000 |
| 2017/03/03 | 702 | 702 | 702 | 702 | 6,000 |
| 2017/03/02 | 700 | 700 | 700 | 700 | 10,000 |
| 2017/02/28 | 700 | 700 | 700 | 700 | 2,000 |
| 2017/02/27 | 702 | 702 | 702 | 702 | 5,000 |
| 2017/02/24 | 703 | 703 | 703 | 703 | 1,000 |
| 2017/02/21 | 701 | 701 | 697 | 697 | 14,000 |
| 2017/02/20 | 701 | 701 | 701 | 701 | 7,000 |
| 2017/02/17 | 702 | 704 | 702 | 704 | 6,000 |
| 2017/02/16 | 700 | 701 | 700 | 701 | 12,000 |
| 2017/02/15 | 700 | 703 | 700 | 703 | 12,000 |
| 2017/02/10 | 702 | 707 | 702 | 707 | 11,000 |
| 2017/02/09 | 707 | 707 | 700 | 700 | 11,000 |
| 2017/02/06 | 700 | 700 | 699 | 699 | 7,000 |
| 2017/02/03 | 700 | 700 | 700 | 700 | 25,000 |
| 2017/01/31 | 699 | 700 | 699 | 700 | 11,000 |
| 2017/01/30 | 710 | 710 | 710 | 710 | 10,000 |
| 2017/01/26 | 702 | 702 | 702 | 702 | 1,000 |
| 2017/01/25 | 702 | 702 | 702 | 702 | 3,000 |
| 2017/01/24 | 697 | 700 | 697 | 700 | 14,000 |
| 2017/01/23 | 708 | 708 | 701 | 701 | 10,000 |
| 2017/01/20 | 709 | 712 | 705 | 710 | 25,000 |
| 2017/01/19 | 705 | 707 | 705 | 707 | 3,000 |
| 2017/01/18 | 702 | 702 | 702 | 702 | 3,000 |
| 2017/01/17 | 701 | 701 | 701 | 701 | 1,000 |
| 2017/01/16 | 702 | 702 | 700 | 700 | 10,000 |
| 2017/01/13 | 700 | 705 | 700 | 705 | 9,000 |
| 2017/01/11 | 700 | 700 | 700 | 700 | 8,000 |
| 2017/01/10 | 699 | 699 | 699 | 699 | 1,000 |
| 2017/01/06 | 700 | 700 | 699 | 699 | 2,000 |
| 2017/01/05 | 698 | 698 | 698 | 698 | 1,000 |
| 2017/01/04 | 700 | 700 | 697 | 698 | 3,000 |