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 |
---|---|---|---|---|---|
2015/12/30 | 716 | 716 | 716 | 716 | 1,000 |
2015/12/29 | 715 | 715 | 715 | 715 | 1,000 |
2015/12/28 | 715 | 715 | 711 | 711 | 11,000 |
2015/12/25 | 717 | 717 | 715 | 715 | 12,000 |
2015/12/22 | 715 | 719 | 712 | 712 | 18,000 |
2015/12/21 | 716 | 718 | 709 | 709 | 10,000 |
2015/12/18 | 720 | 720 | 720 | 720 | 4,000 |
2015/12/17 | 709 | 724 | 709 | 715 | 17,000 |
2015/12/16 | 704 | 704 | 701 | 704 | 8,000 |
2015/12/15 | 706 | 706 | 700 | 700 | 19,000 |
2015/12/14 | 710 | 710 | 707 | 707 | 5,000 |
2015/12/11 | 713 | 719 | 706 | 719 | 14,000 |
2015/12/10 | 714 | 714 | 714 | 714 | 1,000 |
2015/12/09 | 707 | 730 | 707 | 730 | 13,000 |
2015/12/08 | 710 | 710 | 710 | 710 | 6,000 |
2015/12/07 | 706 | 725 | 706 | 725 | 10,000 |
2015/12/04 | 707 | 707 | 705 | 705 | 4,000 |
2015/12/03 | 710 | 715 | 710 | 711 | 7,000 |
2015/12/02 | 703 | 703 | 701 | 701 | 4,000 |
2015/12/01 | 711 | 711 | 706 | 706 | 3,000 |
2015/11/30 | 711 | 711 | 711 | 711 | 1,000 |
2015/11/27 | 714 | 714 | 714 | 714 | 2,000 |
2015/11/26 | 715 | 723 | 710 | 723 | 6,000 |
2015/11/25 | 712 | 715 | 704 | 704 | 24,000 |
2015/11/24 | 699 | 708 | 699 | 704 | 21,000 |
2015/11/20 | 692 | 692 | 692 | 692 | 6,000 |
2015/11/19 | 693 | 693 | 692 | 692 | 7,000 |
2015/11/18 | 693 | 693 | 690 | 692 | 13,000 |
2015/11/17 | 694 | 695 | 694 | 695 | 2,000 |
2015/11/13 | 689 | 694 | 689 | 693 | 21,000 |
2015/11/12 | 686 | 686 | 686 | 686 | 3,000 |
2015/11/11 | 688 | 688 | 687 | 687 | 3,000 |
2015/11/10 | 691 | 693 | 688 | 688 | 8,000 |
2015/11/09 | 686 | 691 | 686 | 691 | 4,000 |
2015/11/06 | 686 | 686 | 684 | 684 | 4,000 |
2015/11/05 | 684 | 684 | 684 | 684 | 5,000 |
2015/11/04 | 685 | 685 | 682 | 682 | 10,000 |
2015/11/02 | 685 | 685 | 684 | 685 | 16,000 |
2015/10/30 | 685 | 685 | 685 | 685 | 1,000 |
2015/10/29 | 684 | 684 | 684 | 684 | 2,000 |
2015/10/28 | 683 | 683 | 683 | 683 | 4,000 |
2015/10/27 | 685 | 685 | 685 | 685 | 1,000 |
2015/10/26 | 687 | 687 | 682 | 682 | 19,000 |
2015/10/23 | 683 | 683 | 682 | 683 | 12,000 |
2015/10/22 | 690 | 690 | 690 | 690 | 3,000 |
2015/10/21 | 680 | 681 | 680 | 681 | 3,000 |
2015/10/20 | 680 | 680 | 680 | 680 | 13,000 |
2015/10/19 | 683 | 685 | 683 | 683 | 4,000 |
2015/10/16 | 689 | 690 | 678 | 680 | 14,000 |
2015/10/14 | 683 | 689 | 680 | 680 | 4,000 |
2015/10/09 | 686 | 686 | 670 | 680 | 16,000 |
2015/10/08 | 690 | 690 | 686 | 686 | 4,000 |
2015/10/06 | 695 | 695 | 695 | 695 | 2,000 |
2015/10/05 | 687 | 687 | 687 | 687 | 1,000 |
2015/10/01 | 680 | 685 | 680 | 685 | 3,000 |
2015/09/28 | 682 | 682 | 682 | 682 | 2,000 |
2015/09/25 | 700 | 700 | 685 | 685 | 13,000 |
2015/09/24 | 696 | 696 | 695 | 695 | 7,000 |
2015/09/18 | 691 | 691 | 691 | 691 | 2,000 |
2015/09/15 | 685 | 685 | 685 | 685 | 10,000 |
2015/09/14 | 683 | 685 | 683 | 685 | 22,000 |
2015/09/10 | 689 | 698 | 689 | 693 | 3,000 |
2015/09/09 | 695 | 695 | 688 | 688 | 3,000 |
2015/09/08 | 689 | 689 | 689 | 689 | 1,000 |
2015/09/07 | 688 | 688 | 688 | 688 | 3,000 |
2015/09/04 | 691 | 691 | 685 | 688 | 35,000 |
2015/09/03 | 699 | 699 | 699 | 699 | 1,000 |
2015/09/02 | 691 | 696 | 691 | 696 | 11,000 |
2015/09/01 | 705 | 705 | 698 | 698 | 2,000 |
2015/08/31 | 709 | 709 | 709 | 709 | 1,000 |
2015/08/27 | 688 | 690 | 688 | 690 | 2,000 |
2015/08/25 | 695 | 695 | 680 | 689 | 8,000 |
2015/08/24 | 681 | 690 | 681 | 690 | 18,000 |
2015/08/21 | 708 | 708 | 690 | 690 | 43,000 |
2015/08/20 | 707 | 709 | 707 | 708 | 20,000 |
2015/08/19 | 712 | 712 | 709 | 709 | 7,000 |
2015/08/18 | 710 | 710 | 710 | 710 | 10,000 |
2015/08/17 | 709 | 713 | 709 | 713 | 3,000 |
2015/08/14 | 707 | 707 | 707 | 707 | 4,000 |
2015/08/13 | 706 | 708 | 706 | 708 | 14,000 |
2015/08/12 | 712 | 712 | 705 | 710 | 10,000 |
2015/08/11 | 710 | 718 | 710 | 710 | 30,000 |
2015/08/10 | 726 | 726 | 718 | 718 | 39,000 |
2015/08/07 | 734 | 734 | 722 | 722 | 7,000 |
2015/08/06 | 732 | 733 | 732 | 733 | 2,000 |
2015/08/05 | 732 | 732 | 732 | 732 | 2,000 |
2015/08/04 | 734 | 734 | 731 | 731 | 3,000 |
2015/08/03 | 734 | 735 | 734 | 735 | 12,000 |
2015/07/31 | 734 | 743 | 734 | 743 | 2,000 |
2015/07/30 | 738 | 738 | 738 | 738 | 1,000 |
2015/07/29 | 735 | 735 | 730 | 730 | 4,000 |
2015/07/27 | 730 | 730 | 730 | 730 | 4,000 |
2015/07/24 | 737 | 737 | 728 | 728 | 2,000 |
2015/07/23 | 731 | 731 | 727 | 727 | 3,000 |
2015/07/22 | 734 | 734 | 734 | 734 | 1,000 |
2015/07/21 | 754 | 754 | 734 | 734 | 25,000 |
2015/07/17 | 754 | 754 | 754 | 754 | 16,000 |
2015/07/16 | 754 | 754 | 750 | 754 | 7,000 |
2015/07/15 | 730 | 739 | 720 | 739 | 25,000 |
2015/07/14 | 719 | 728 | 718 | 728 | 17,000 |
2015/07/09 | 704 | 704 | 700 | 700 | 5,000 |
2015/07/08 | 716 | 716 | 703 | 706 | 18,000 |
2015/07/07 | 729 | 729 | 715 | 715 | 14,000 |
2015/07/06 | 730 | 730 | 722 | 722 | 12,000 |
2015/07/03 | 730 | 730 | 730 | 730 | 1,000 |
2015/07/02 | 725 | 725 | 724 | 724 | 11,000 |
2015/07/01 | 723 | 735 | 723 | 735 | 5,000 |
2015/06/30 | 715 | 723 | 715 | 715 | 3,000 |
2015/06/29 | 717 | 717 | 715 | 715 | 4,000 |
2015/06/26 | 723 | 723 | 723 | 723 | 2,000 |
2015/06/25 | 721 | 721 | 719 | 719 | 2,000 |
2015/06/24 | 719 | 719 | 719 | 719 | 10,000 |
2015/06/23 | 714 | 724 | 714 | 724 | 4,000 |
2015/06/22 | 722 | 722 | 719 | 720 | 14,000 |
2015/06/19 | 720 | 720 | 720 | 720 | 1,000 |
2015/06/18 | 720 | 720 | 719 | 719 | 5,000 |
2015/06/17 | 720 | 722 | 720 | 720 | 10,000 |
2015/06/15 | 720 | 720 | 720 | 720 | 2,000 |
2015/06/10 | 710 | 716 | 710 | 716 | 12,000 |
2015/06/09 | 713 | 713 | 713 | 713 | 3,000 |
2015/06/08 | 711 | 711 | 710 | 710 | 4,000 |
2015/06/05 | 713 | 713 | 713 | 713 | 1,000 |
2015/06/04 | 713 | 713 | 713 | 713 | 2,000 |
2015/06/03 | 712 | 713 | 712 | 713 | 2,000 |
2015/06/02 | 712 | 712 | 712 | 712 | 11,000 |
2015/06/01 | 712 | 712 | 711 | 712 | 12,000 |
2015/05/28 | 709 | 720 | 708 | 708 | 7,000 |
2015/05/27 | 720 | 722 | 718 | 718 | 8,000 |
2015/05/26 | 720 | 720 | 720 | 720 | 4,000 |
2015/05/25 | 712 | 712 | 712 | 712 | 2,000 |
2015/05/20 | 718 | 718 | 707 | 707 | 6,000 |
2015/05/19 | 718 | 718 | 717 | 717 | 2,000 |
2015/05/18 | 705 | 705 | 705 | 705 | 1,000 |
2015/05/15 | 705 | 705 | 705 | 705 | 2,000 |
2015/05/14 | 704 | 706 | 704 | 706 | 2,000 |
2015/05/12 | 715 | 715 | 715 | 715 | 1,000 |
2015/05/11 | 718 | 718 | 702 | 702 | 3,000 |
2015/05/08 | 700 | 700 | 700 | 700 | 1,000 |
2015/04/30 | 702 | 702 | 702 | 702 | 2,000 |
2015/04/28 | 710 | 710 | 703 | 703 | 3,000 |
2015/04/27 | 706 | 709 | 706 | 709 | 2,000 |
2015/04/24 | 701 | 701 | 701 | 701 | 1,000 |
2015/04/20 | 709 | 709 | 709 | 709 | 6,000 |
2015/04/17 | 705 | 707 | 705 | 707 | 2,000 |
2015/04/16 | 704 | 704 | 699 | 699 | 2,000 |
2015/04/10 | 697 | 697 | 697 | 697 | 1,000 |
2015/04/09 | 710 | 710 | 710 | 710 | 1,000 |
2015/04/08 | 714 | 714 | 714 | 714 | 2,000 |
2015/04/06 | 693 | 695 | 693 | 695 | 2,000 |
2015/04/01 | 695 | 695 | 683 | 683 | 12,000 |
2015/03/31 | 689 | 689 | 689 | 689 | 1,000 |
2015/03/26 | 714 | 714 | 702 | 702 | 3,000 |
2015/03/25 | 719 | 720 | 704 | 704 | 13,000 |
2015/03/24 | 700 | 718 | 700 | 718 | 27,000 |
2015/03/23 | 716 | 716 | 713 | 713 | 2,000 |
2015/03/20 | 711 | 718 | 710 | 710 | 19,000 |
2015/03/19 | 706 | 707 | 705 | 707 | 4,000 |
2015/03/18 | 703 | 706 | 703 | 706 | 9,000 |
2015/03/17 | 698 | 705 | 698 | 703 | 12,000 |
2015/03/16 | 701 | 706 | 697 | 705 | 16,000 |
2015/03/13 | 700 | 700 | 700 | 700 | 1,000 |
2015/03/12 | 698 | 705 | 698 | 705 | 12,000 |
2015/03/11 | 698 | 698 | 698 | 698 | 2,000 |
2015/03/10 | 693 | 693 | 693 | 693 | 3,000 |
2015/03/09 | 694 | 694 | 694 | 694 | 1,000 |
2015/03/06 | 695 | 695 | 694 | 694 | 9,000 |
2015/03/05 | 698 | 698 | 698 | 698 | 2,000 |
2015/03/02 | 702 | 705 | 702 | 705 | 10,000 |
2015/02/27 | 701 | 701 | 700 | 700 | 6,000 |
2015/02/26 | 702 | 702 | 702 | 702 | 9,000 |
2015/02/25 | 704 | 704 | 700 | 704 | 4,000 |
2015/02/24 | 704 | 704 | 700 | 701 | 6,000 |
2015/02/20 | 700 | 700 | 700 | 700 | 6,000 |
2015/02/19 | 700 | 701 | 697 | 697 | 4,000 |
2015/02/17 | 704 | 704 | 704 | 704 | 11,000 |
2015/02/16 | 690 | 699 | 690 | 699 | 13,000 |
2015/02/13 | 695 | 695 | 687 | 687 | 14,000 |
2015/02/12 | 685 | 685 | 685 | 685 | 11,000 |
2015/02/10 | 695 | 695 | 686 | 686 | 19,000 |
2015/02/09 | 695 | 695 | 695 | 695 | 1,000 |
2015/02/06 | 691 | 691 | 691 | 691 | 5,000 |
2015/02/05 | 700 | 700 | 700 | 700 | 2,000 |
2015/02/04 | 700 | 700 | 700 | 700 | 1,000 |
2015/02/03 | 705 | 705 | 705 | 705 | 3,000 |
2015/02/02 | 704 | 704 | 704 | 704 | 2,000 |
2015/01/30 | 700 | 700 | 700 | 700 | 2,000 |
2015/01/29 | 692 | 700 | 692 | 700 | 15,000 |
2015/01/28 | 691 | 691 | 691 | 691 | 1,000 |
2015/01/27 | 688 | 690 | 688 | 690 | 2,000 |
2015/01/26 | 691 | 691 | 691 | 691 | 2,000 |
2015/01/23 | 685 | 691 | 685 | 686 | 4,000 |
2015/01/22 | 684 | 684 | 684 | 684 | 10,000 |
2015/01/20 | 700 | 700 | 693 | 693 | 6,000 |
2015/01/19 | 700 | 700 | 700 | 700 | 1,000 |
2015/01/16 | 692 | 699 | 690 | 697 | 9,000 |
2015/01/15 | 691 | 691 | 691 | 691 | 1,000 |
2015/01/14 | 690 | 700 | 690 | 699 | 4,000 |
2015/01/09 | 700 | 700 | 699 | 699 | 2,000 |
2015/01/08 | 700 | 700 | 700 | 700 | 6,000 |
2015/01/07 | 700 | 700 | 700 | 700 | 10,000 |
2015/01/06 | 700 | 700 | 700 | 700 | 10,000 |