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 |
---|---|---|---|---|---|
2002/12/26 | 490 | 490 | 490 | 490 | 1,000 |
2002/12/25 | 479 | 480 | 479 | 480 | 5,000 |
2002/12/24 | 481 | 485 | 480 | 480 | 35,000 |
2002/12/20 | 496 | 500 | 495 | 500 | 23,000 |
2002/12/19 | 487 | 487 | 480 | 480 | 13,000 |
2002/12/18 | 498 | 498 | 480 | 480 | 30,000 |
2002/12/17 | 500 | 500 | 500 | 500 | 23,000 |
2002/12/16 | 490 | 500 | 480 | 500 | 44,000 |
2002/12/13 | 500 | 500 | 500 | 500 | 2,000 |
2002/12/11 | 503 | 503 | 500 | 500 | 19,000 |
2002/12/10 | 503 | 503 | 500 | 500 | 33,000 |
2002/12/09 | 501 | 503 | 501 | 503 | 31,000 |
2002/12/06 | 501 | 501 | 501 | 501 | 11,000 |
2002/12/04 | 500 | 500 | 500 | 500 | 1,000 |
2002/11/29 | 490 | 490 | 490 | 490 | 2,000 |
2002/11/28 | 509 | 509 | 509 | 509 | 1,000 |
2002/11/27 | 509 | 509 | 509 | 509 | 234,000 |
2002/11/26 | 510 | 510 | 510 | 510 | 1,000 |
2002/11/25 | 500 | 500 | 500 | 500 | 3,000 |
2002/11/22 | 509 | 509 | 500 | 500 | 12,000 |
2002/11/21 | 509 | 509 | 509 | 509 | 11,000 |
2002/11/20 | 510 | 510 | 510 | 510 | 3,000 |
2002/11/18 | 510 | 510 | 510 | 510 | 9,000 |
2002/11/15 | 510 | 510 | 510 | 510 | 4,000 |
2002/11/14 | 505 | 505 | 505 | 505 | 4,000 |
2002/11/13 | 510 | 510 | 510 | 510 | 7,000 |
2002/11/12 | 519 | 519 | 519 | 519 | 12,000 |
2002/11/08 | 521 | 532 | 521 | 532 | 12,000 |
2002/11/06 | 535 | 535 | 535 | 535 | 12,000 |
2002/11/05 | 530 | 535 | 530 | 535 | 23,000 |
2002/11/01 | 530 | 530 | 530 | 530 | 11,000 |
2002/10/30 | 540 | 540 | 540 | 540 | 11,000 |
2002/10/29 | 530 | 530 | 530 | 530 | 1,000 |
2002/10/28 | 540 | 540 | 539 | 539 | 31,000 |
2002/10/25 | 539 | 539 | 539 | 539 | 1,000 |
2002/10/24 | 517 | 540 | 517 | 540 | 13,000 |
2002/10/23 | 517 | 540 | 517 | 540 | 11,000 |
2002/10/21 | 520 | 520 | 520 | 520 | 3,000 |
2002/10/16 | 519 | 519 | 518 | 518 | 3,000 |
2002/10/15 | 519 | 519 | 519 | 519 | 11,000 |
2002/10/11 | 521 | 521 | 521 | 521 | 21,000 |
2002/10/10 | 520 | 520 | 520 | 520 | 12,000 |
2002/10/08 | 534 | 534 | 534 | 534 | 22,000 |
2002/10/07 | 534 | 534 | 534 | 534 | 33,000 |
2002/10/04 | 539 | 539 | 539 | 539 | 22,000 |
2002/10/03 | 539 | 539 | 539 | 539 | 1,000 |
2002/10/02 | 539 | 539 | 539 | 539 | 10,000 |
2002/09/24 | 517 | 544 | 517 | 544 | 13,000 |
2002/09/20 | 550 | 550 | 550 | 550 | 4,000 |
2002/09/19 | 550 | 550 | 550 | 550 | 2,000 |
2002/09/17 | 512 | 516 | 512 | 515 | 13,000 |
2002/09/13 | 510 | 510 | 510 | 510 | 3,000 |
2002/09/12 | 500 | 500 | 500 | 500 | 1,000 |
2002/09/11 | 500 | 500 | 500 | 500 | 1,000 |
2002/09/10 | 550 | 550 | 530 | 540 | 19,000 |
2002/09/09 | 530 | 549 | 530 | 549 | 18,000 |
2002/09/06 | 530 | 548 | 530 | 548 | 12,000 |
2002/09/04 | 536 | 536 | 535 | 535 | 12,000 |
2002/09/03 | 547 | 547 | 536 | 536 | 30,000 |
2002/09/02 | 540 | 548 | 540 | 548 | 5,000 |
2002/08/30 | 536 | 540 | 536 | 540 | 18,000 |
2002/08/28 | 540 | 540 | 540 | 540 | 3,000 |
2002/08/26 | 549 | 549 | 535 | 540 | 13,000 |
2002/08/21 | 540 | 540 | 540 | 540 | 2,000 |
2002/08/20 | 547 | 548 | 547 | 547 | 13,000 |
2002/08/16 | 547 | 547 | 547 | 547 | 11,000 |
2002/08/14 | 547 | 547 | 547 | 547 | 11,000 |
2002/08/13 | 548 | 548 | 548 | 548 | 1,000 |
2002/08/08 | 542 | 542 | 542 | 542 | 11,000 |
2002/08/07 | 545 | 545 | 545 | 545 | 22,000 |
2002/08/06 | 545 | 545 | 545 | 545 | 3,000 |
2002/08/05 | 542 | 542 | 542 | 542 | 1,000 |
2002/08/02 | 550 | 550 | 550 | 550 | 11,000 |
2002/08/01 | 547 | 547 | 547 | 547 | 2,000 |
2002/07/30 | 548 | 548 | 548 | 548 | 1,000 |
2002/07/25 | 540 | 540 | 540 | 540 | 1,000 |
2002/07/24 | 525 | 525 | 525 | 525 | 1,000 |
2002/07/22 | 545 | 550 | 545 | 550 | 3,000 |
2002/07/18 | 550 | 550 | 550 | 550 | 10,000 |
2002/07/12 | 540 | 540 | 540 | 540 | 1,000 |
2002/07/11 | 540 | 540 | 540 | 540 | 11,000 |
2002/07/09 | 539 | 539 | 539 | 539 | 5,000 |
2002/07/03 | 539 | 539 | 539 | 539 | 4,000 |
2002/07/02 | 539 | 539 | 539 | 539 | 1,000 |
2002/06/25 | 539 | 539 | 539 | 539 | 1,000 |
2002/06/20 | 539 | 542 | 539 | 542 | 4,000 |
2002/06/19 | 539 | 539 | 539 | 539 | 12,000 |
2002/06/13 | 539 | 539 | 539 | 539 | 2,000 |
2002/06/11 | 539 | 539 | 539 | 539 | 1,000 |
2002/06/07 | 540 | 540 | 540 | 540 | 1,000 |
2002/06/06 | 540 | 540 | 540 | 540 | 2,000 |
2002/06/04 | 540 | 540 | 540 | 540 | 22,000 |
2002/06/03 | 550 | 550 | 550 | 550 | 11,000 |
2002/05/31 | 540 | 540 | 540 | 540 | 1,000 |
2002/05/30 | 540 | 540 | 540 | 540 | 2,000 |
2002/05/27 | 540 | 540 | 540 | 540 | 1,000 |
2002/05/20 | 530 | 540 | 530 | 540 | 3,000 |
2002/05/16 | 530 | 530 | 530 | 530 | 9,000 |
2002/05/14 | 540 | 540 | 530 | 530 | 12,000 |
2002/05/01 | 530 | 530 | 530 | 530 | 3,000 |
2002/04/30 | 530 | 530 | 530 | 530 | 1,000 |
2002/04/26 | 530 | 530 | 530 | 530 | 5,000 |
2002/04/25 | 550 | 550 | 540 | 540 | 4,000 |
2002/04/24 | 535 | 535 | 535 | 535 | 1,000 |
2002/04/22 | 530 | 530 | 530 | 530 | 5,000 |
2002/04/18 | 530 | 530 | 530 | 530 | 1,000 |
2002/04/17 | 530 | 530 | 530 | 530 | 1,000 |
2002/04/16 | 530 | 530 | 530 | 530 | 2,000 |
2002/04/15 | 530 | 550 | 530 | 550 | 5,000 |
2002/04/11 | 551 | 551 | 551 | 551 | 11,000 |
2002/04/08 | 521 | 521 | 520 | 520 | 18,000 |
2002/04/05 | 535 | 535 | 520 | 520 | 6,000 |
2002/04/02 | 535 | 555 | 535 | 555 | 20,000 |
2002/04/01 | 535 | 535 | 535 | 535 | 1,000 |
2002/03/28 | 540 | 540 | 540 | 540 | 1,000 |
2002/03/25 | 550 | 550 | 550 | 550 | 5,000 |
2002/03/22 | 550 | 550 | 550 | 550 | 3,000 |
2002/03/20 | 550 | 550 | 550 | 550 | 6,000 |
2002/03/19 | 550 | 555 | 550 | 555 | 10,000 |
2002/03/18 | 550 | 550 | 550 | 550 | 4,000 |
2002/03/15 | 550 | 555 | 550 | 555 | 4,000 |
2002/03/14 | 550 | 550 | 550 | 550 | 2,000 |
2002/03/13 | 550 | 555 | 550 | 555 | 4,000 |
2002/03/12 | 550 | 550 | 550 | 550 | 2,000 |
2002/03/08 | 550 | 550 | 540 | 540 | 5,000 |
2002/03/07 | 550 | 555 | 550 | 550 | 22,000 |
2002/03/06 | 550 | 550 | 550 | 550 | 4,000 |
2002/03/04 | 540 | 540 | 540 | 540 | 1,000 |
2002/02/25 | 565 | 565 | 565 | 565 | 1,000 |
2002/02/22 | 565 | 565 | 565 | 565 | 1,000 |
2002/02/20 | 560 | 560 | 560 | 560 | 2,000 |
2002/02/18 | 540 | 540 | 540 | 540 | 1,000 |
2002/02/13 | 569 | 569 | 569 | 569 | 1,000 |
2002/02/08 | 540 | 540 | 540 | 540 | 1,000 |
2002/02/06 | 560 | 560 | 560 | 560 | 14,000 |
2002/02/05 | 569 | 570 | 550 | 550 | 12,000 |
2002/02/04 | 570 | 570 | 570 | 570 | 5,000 |
2002/01/31 | 550 | 570 | 550 | 570 | 5,000 |
2002/01/30 | 550 | 550 | 550 | 550 | 7,000 |
2002/01/25 | 550 | 560 | 550 | 560 | 13,000 |
2002/01/22 | 560 | 560 | 550 | 550 | 10,000 |
2002/01/21 | 559 | 559 | 550 | 550 | 12,000 |
2002/01/18 | 560 | 560 | 560 | 560 | 1,000 |
2002/01/16 | 560 | 560 | 560 | 560 | 5,000 |
2002/01/08 | 550 | 550 | 550 | 550 | 4,000 |