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 |
---|---|---|---|---|---|
2010/12/30 | 565 | 571 | 565 | 571 | 12,000 |
2010/12/29 | 568 | 578 | 568 | 578 | 2,000 |
2010/12/28 | 585 | 585 | 585 | 585 | 10,000 |
2010/12/27 | 570 | 570 | 540 | 559 | 39,000 |
2010/12/24 | 577 | 580 | 573 | 573 | 25,000 |
2010/12/22 | 577 | 579 | 577 | 579 | 2,000 |
2010/12/21 | 580 | 580 | 580 | 580 | 32,000 |
2010/12/20 | 585 | 585 | 578 | 580 | 27,000 |
2010/12/17 | 585 | 588 | 585 | 588 | 27,000 |
2010/12/16 | 575 | 580 | 575 | 580 | 31,000 |
2010/12/15 | 586 | 586 | 575 | 575 | 16,000 |
2010/12/14 | 575 | 580 | 575 | 576 | 25,000 |
2010/12/13 | 580 | 583 | 580 | 580 | 36,000 |
2010/12/10 | 585 | 585 | 584 | 584 | 8,000 |
2010/12/09 | 582 | 585 | 582 | 585 | 12,000 |
2010/12/08 | 582 | 588 | 582 | 582 | 17,000 |
2010/12/07 | 588 | 590 | 583 | 583 | 13,000 |
2010/12/06 | 587 | 592 | 580 | 588 | 32,000 |
2010/12/03 | 580 | 595 | 580 | 591 | 46,000 |
2010/12/02 | 590 | 590 | 580 | 580 | 34,000 |
2010/12/01 | 588 | 588 | 588 | 588 | 1,000 |
2010/11/30 | 585 | 585 | 585 | 585 | 1,000 |
2010/11/29 | 583 | 585 | 583 | 585 | 14,000 |
2010/11/26 | 586 | 586 | 581 | 582 | 25,000 |
2010/11/25 | 596 | 596 | 596 | 596 | 2,000 |
2010/11/24 | 592 | 592 | 592 | 592 | 10,000 |
2010/11/22 | 593 | 593 | 593 | 593 | 6,000 |
2010/11/19 | 588 | 589 | 588 | 589 | 3,000 |
2010/11/18 | 586 | 586 | 586 | 586 | 11,000 |
2010/11/17 | 600 | 601 | 600 | 601 | 4,000 |
2010/11/16 | 590 | 620 | 590 | 620 | 13,000 |
2010/11/15 | 580 | 584 | 580 | 584 | 24,000 |
2010/11/12 | 580 | 581 | 580 | 580 | 13,000 |
2010/11/11 | 580 | 591 | 580 | 591 | 13,000 |
2010/11/10 | 580 | 580 | 580 | 580 | 11,000 |
2010/11/09 | 0 | 0 | 0 | 586 | 0 |
2010/11/08 | 586 | 586 | 586 | 586 | 2,000 |
2010/11/05 | 586 | 586 | 586 | 586 | 10,000 |
2010/11/04 | 0 | 0 | 0 | 585 | 0 |
2010/11/02 | 0 | 0 | 0 | 585 | 0 |
2010/11/01 | 585 | 585 | 585 | 585 | 16,000 |
2010/10/29 | 0 | 0 | 0 | 590 | 0 |
2010/10/28 | 0 | 0 | 0 | 590 | 0 |
2010/10/27 | 0 | 0 | 0 | 590 | 0 |
2010/10/26 | 600 | 600 | 590 | 590 | 3,000 |
2010/10/25 | 590 | 600 | 590 | 600 | 16,000 |
2010/10/22 | 590 | 590 | 585 | 585 | 11,000 |
2010/10/21 | 589 | 589 | 587 | 587 | 2,000 |
2010/10/20 | 595 | 595 | 590 | 590 | 7,000 |
2010/10/19 | 590 | 590 | 590 | 590 | 10,000 |
2010/10/18 | 590 | 590 | 590 | 590 | 10,000 |
2010/10/15 | 593 | 593 | 593 | 593 | 1,000 |
2010/10/14 | 593 | 593 | 593 | 593 | 1,000 |
2010/10/13 | 594 | 594 | 594 | 594 | 1,000 |
2010/10/12 | 595 | 595 | 593 | 593 | 3,000 |
2010/10/08 | 0 | 0 | 0 | 595 | 0 |
2010/10/07 | 595 | 595 | 595 | 595 | 10,000 |
2010/10/06 | 600 | 600 | 600 | 600 | 6,000 |
2010/10/05 | 0 | 0 | 0 | 600 | 0 |
2010/10/04 | 601 | 601 | 600 | 600 | 15,000 |
2010/10/01 | 600 | 601 | 600 | 601 | 11,000 |
2010/09/30 | 0 | 0 | 0 | 608 | 0 |
2010/09/29 | 608 | 608 | 608 | 608 | 1,000 |
2010/09/28 | 602 | 602 | 602 | 602 | 12,000 |
2010/09/27 | 634 | 634 | 614 | 614 | 13,000 |
2010/09/24 | 638 | 638 | 620 | 629 | 21,000 |
2010/09/22 | 638 | 638 | 638 | 638 | 1,000 |
2010/09/21 | 638 | 638 | 638 | 638 | 6,000 |
2010/09/17 | 620 | 633 | 620 | 633 | 5,000 |
2010/09/16 | 635 | 635 | 635 | 635 | 3,000 |
2010/09/15 | 630 | 650 | 630 | 630 | 21,000 |
2010/09/14 | 0 | 0 | 0 | 625 | 0 |
2010/09/13 | 625 | 625 | 625 | 625 | 1,000 |
2010/09/10 | 0 | 0 | 0 | 629 | 0 |
2010/09/09 | 0 | 0 | 0 | 629 | 0 |
2010/09/08 | 0 | 0 | 0 | 629 | 0 |
2010/09/07 | 629 | 629 | 629 | 629 | 1,000 |
2010/09/06 | 0 | 0 | 0 | 627 | 0 |
2010/09/03 | 626 | 627 | 626 | 627 | 2,000 |
2010/09/02 | 0 | 0 | 0 | 615 | 0 |
2010/09/01 | 0 | 0 | 0 | 615 | 0 |
2010/08/31 | 0 | 0 | 0 | 615 | 0 |
2010/08/30 | 615 | 615 | 615 | 615 | 3,000 |
2010/08/27 | 615 | 615 | 615 | 615 | 10,000 |
2010/08/26 | 0 | 0 | 0 | 615 | 0 |
2010/08/25 | 615 | 615 | 615 | 615 | 2,000 |
2010/08/24 | 0 | 0 | 0 | 610 | 0 |
2010/08/23 | 610 | 610 | 610 | 610 | 2,000 |
2010/08/20 | 612 | 612 | 612 | 612 | 5,000 |
2010/08/19 | 607 | 612 | 607 | 612 | 11,000 |
2010/08/18 | 0 | 0 | 0 | 611 | 0 |
2010/08/17 | 0 | 0 | 0 | 611 | 0 |
2010/08/16 | 611 | 611 | 611 | 611 | 1,000 |
2010/08/13 | 606 | 606 | 606 | 606 | 1,000 |
2010/08/12 | 610 | 610 | 608 | 608 | 15,000 |
2010/08/11 | 0 | 0 | 0 | 612 | 0 |
2010/08/10 | 612 | 612 | 612 | 612 | 11,000 |
2010/08/09 | 612 | 620 | 612 | 620 | 14,000 |
2010/08/06 | 0 | 0 | 0 | 610 | 0 |
2010/08/05 | 0 | 0 | 0 | 610 | 0 |
2010/08/04 | 0 | 0 | 0 | 610 | 0 |
2010/08/03 | 0 | 0 | 0 | 610 | 0 |
2010/08/02 | 0 | 0 | 0 | 610 | 0 |
2010/07/30 | 610 | 610 | 610 | 610 | 3,000 |
2010/07/29 | 0 | 0 | 0 | 610 | 0 |
2010/07/28 | 610 | 610 | 610 | 610 | 12,000 |
2010/07/27 | 625 | 625 | 625 | 625 | 1,000 |
2010/07/26 | 626 | 626 | 620 | 620 | 14,000 |
2010/07/23 | 0 | 0 | 0 | 627 | 0 |
2010/07/22 | 0 | 0 | 0 | 627 | 0 |
2010/07/21 | 0 | 0 | 0 | 627 | 0 |
2010/07/20 | 627 | 627 | 627 | 627 | 6,000 |
2010/07/16 | 627 | 627 | 627 | 627 | 12,000 |
2010/07/15 | 608 | 622 | 608 | 622 | 6,000 |
2010/07/14 | 601 | 604 | 601 | 604 | 4,000 |
2010/07/13 | 601 | 601 | 600 | 600 | 10,000 |
2010/07/12 | 601 | 601 | 601 | 601 | 4,000 |
2010/07/09 | 0 | 0 | 0 | 601 | 0 |
2010/07/08 | 0 | 0 | 0 | 601 | 0 |
2010/07/07 | 0 | 0 | 0 | 601 | 0 |
2010/07/06 | 0 | 0 | 0 | 601 | 0 |
2010/07/05 | 0 | 0 | 0 | 601 | 0 |
2010/07/02 | 0 | 0 | 0 | 601 | 0 |
2010/07/01 | 603 | 603 | 601 | 601 | 4,000 |
2010/06/30 | 0 | 0 | 0 | 605 | 0 |
2010/06/29 | 0 | 0 | 0 | 605 | 0 |
2010/06/28 | 605 | 605 | 605 | 605 | 1,000 |
2010/06/25 | 601 | 603 | 601 | 603 | 3,000 |
2010/06/24 | 601 | 601 | 601 | 601 | 2,000 |
2010/06/23 | 602 | 602 | 602 | 602 | 1,000 |
2010/06/22 | 0 | 0 | 0 | 602 | 0 |
2010/06/21 | 602 | 602 | 602 | 602 | 6,000 |
2010/06/18 | 607 | 608 | 604 | 604 | 5,000 |
2010/06/17 | 608 | 610 | 607 | 610 | 4,000 |
2010/06/16 | 606 | 607 | 606 | 606 | 3,000 |
2010/06/15 | 604 | 604 | 602 | 602 | 5,000 |
2010/06/14 | 602 | 602 | 602 | 602 | 1,000 |
2010/06/11 | 0 | 0 | 0 | 602 | 0 |
2010/06/10 | 602 | 602 | 602 | 602 | 2,000 |
2010/06/09 | 0 | 0 | 0 | 600 | 0 |
2010/06/08 | 600 | 600 | 600 | 600 | 5,000 |
2010/06/07 | 603 | 603 | 603 | 603 | 1,000 |
2010/06/04 | 0 | 0 | 0 | 615 | 0 |
2010/06/03 | 610 | 615 | 610 | 615 | 10,000 |
2010/06/02 | 600 | 600 | 600 | 600 | 12,000 |
2010/06/01 | 601 | 601 | 601 | 601 | 2,000 |
2010/05/31 | 605 | 605 | 601 | 601 | 2,000 |
2010/05/28 | 605 | 605 | 605 | 605 | 1,000 |
2010/05/27 | 0 | 0 | 0 | 605 | 0 |
2010/05/26 | 605 | 605 | 605 | 605 | 1,000 |
2010/05/25 | 610 | 610 | 605 | 605 | 3,000 |
2010/05/24 | 0 | 0 | 0 | 610 | 0 |
2010/05/21 | 605 | 610 | 605 | 610 | 13,000 |
2010/05/20 | 610 | 610 | 610 | 610 | 6,000 |
2010/05/19 | 606 | 606 | 606 | 606 | 1,000 |
2010/05/18 | 605 | 605 | 605 | 605 | 4,000 |
2010/05/17 | 0 | 0 | 0 | 604 | 0 |
2010/05/14 | 604 | 604 | 604 | 604 | 1,000 |
2010/05/13 | 0 | 0 | 0 | 603 | 0 |
2010/05/12 | 603 | 603 | 603 | 603 | 1,000 |
2010/05/11 | 600 | 603 | 600 | 603 | 2,000 |
2010/05/10 | 595 | 595 | 595 | 595 | 1,000 |
2010/05/07 | 0 | 0 | 0 | 605 | 0 |
2010/05/06 | 0 | 0 | 0 | 605 | 0 |
2010/04/30 | 605 | 605 | 605 | 605 | 6,000 |
2010/04/28 | 0 | 0 | 0 | 600 | 0 |
2010/04/27 | 600 | 600 | 600 | 600 | 11,000 |
2010/04/26 | 605 | 605 | 605 | 605 | 4,000 |
2010/04/23 | 0 | 0 | 0 | 606 | 0 |
2010/04/22 | 606 | 606 | 606 | 606 | 1,000 |
2010/04/21 | 602 | 602 | 602 | 602 | 1,000 |
2010/04/20 | 610 | 610 | 610 | 610 | 5,000 |
2010/04/19 | 605 | 605 | 605 | 605 | 1,000 |
2010/04/16 | 604 | 604 | 604 | 604 | 1,000 |
2010/04/15 | 604 | 604 | 604 | 604 | 1,000 |
2010/04/14 | 609 | 609 | 601 | 601 | 11,000 |
2010/04/13 | 602 | 602 | 602 | 602 | 1,000 |
2010/04/12 | 602 | 602 | 602 | 602 | 1,000 |
2010/04/09 | 0 | 0 | 0 | 600 | 0 |
2010/04/08 | 0 | 0 | 0 | 600 | 0 |
2010/04/07 | 0 | 0 | 0 | 600 | 0 |
2010/04/06 | 0 | 0 | 0 | 600 | 0 |
2010/04/05 | 600 | 600 | 600 | 600 | 4,000 |
2010/04/02 | 605 | 605 | 605 | 605 | 2,000 |
2010/04/01 | 0 | 0 | 0 | 605 | 0 |
2010/03/31 | 605 | 605 | 605 | 605 | 11,000 |
2010/03/26 | 622 | 624 | 618 | 624 | 13,000 |
2010/03/25 | 618 | 623 | 618 | 623 | 3,000 |
2010/03/24 | 620 | 620 | 613 | 613 | 12,000 |
2010/03/23 | 620 | 626 | 615 | 626 | 28,000 |
2010/03/19 | 610 | 620 | 610 | 619 | 5,000 |
2010/03/18 | 611 | 620 | 610 | 620 | 12,000 |
2010/03/17 | 615 | 615 | 614 | 614 | 2,000 |
2010/03/16 | 622 | 622 | 622 | 622 | 5,000 |
2010/03/15 | 608 | 620 | 608 | 620 | 13,000 |
2010/03/12 | 612 | 612 | 608 | 608 | 47,000 |
2010/03/11 | 609 | 609 | 609 | 609 | 10,000 |
2010/03/10 | 613 | 613 | 613 | 613 | 3,000 |
2010/03/09 | 613 | 613 | 613 | 613 | 1,000 |
2010/03/08 | 613 | 613 | 613 | 613 | 5,000 |
2010/03/05 | 615 | 615 | 615 | 615 | 3,000 |
2010/03/04 | 617 | 617 | 617 | 617 | 1,000 |
2010/03/03 | 612 | 612 | 612 | 612 | 2,000 |
2010/03/02 | 620 | 620 | 620 | 620 | 10,000 |
2010/02/26 | 608 | 608 | 608 | 608 | 1,000 |
2010/02/25 | 610 | 610 | 610 | 610 | 2,000 |
2010/02/23 | 610 | 610 | 608 | 608 | 19,000 |
2010/02/22 | 610 | 610 | 610 | 610 | 5,000 |
2010/02/18 | 608 | 608 | 608 | 608 | 3,000 |
2010/02/16 | 603 | 603 | 603 | 603 | 1,000 |
2010/02/15 | 607 | 610 | 605 | 610 | 8,000 |
2010/02/12 | 610 | 610 | 610 | 610 | 2,000 |
2010/02/09 | 605 | 610 | 605 | 610 | 4,000 |
2010/02/05 | 603 | 603 | 603 | 603 | 1,000 |
2010/02/04 | 597 | 597 | 597 | 597 | 1,000 |
2010/02/03 | 604 | 604 | 604 | 604 | 1,000 |
2010/02/02 | 595 | 600 | 595 | 600 | 3,000 |
2010/02/01 | 600 | 600 | 600 | 600 | 5,000 |
2010/01/27 | 600 | 600 | 600 | 600 | 1,000 |
2010/01/26 | 600 | 600 | 600 | 600 | 7,000 |
2010/01/25 | 607 | 610 | 600 | 600 | 14,000 |
2010/01/20 | 615 | 615 | 602 | 602 | 7,000 |
2010/01/19 | 610 | 610 | 610 | 610 | 2,000 |
2010/01/18 | 605 | 606 | 605 | 606 | 9,000 |
2010/01/15 | 600 | 600 | 600 | 600 | 2,000 |
2010/01/14 | 589 | 595 | 589 | 595 | 2,000 |
2010/01/13 | 589 | 589 | 589 | 589 | 5,000 |
2010/01/08 | 599 | 599 | 599 | 599 | 1,000 |
2010/01/06 | 594 | 594 | 594 | 594 | 1,000 |