北海道中央バス(9085)の株価時系列情報
北海道中央バス(9085)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 |
---|---|---|---|---|---|
2016/12/29 | 430 | 430 | 430 | 430 | 2,000 |
2016/12/28 | 430 | 430 | 430 | 430 | 2,000 |
2016/12/22 | 430 | 430 | 430 | 430 | 1,000 |
2016/12/21 | 430 | 430 | 430 | 430 | 5,000 |
2016/12/20 | 448 | 448 | 448 | 448 | 1,000 |
2016/12/19 | 439 | 448 | 439 | 448 | 11,000 |
2016/12/16 | 420 | 421 | 420 | 421 | 2,000 |
2016/12/15 | 425 | 425 | 420 | 420 | 8,000 |
2016/12/14 | 426 | 426 | 426 | 426 | 1,000 |
2016/12/12 | 426 | 426 | 425 | 425 | 4,000 |
2016/12/09 | 425 | 425 | 425 | 425 | 3,000 |
2016/12/06 | 420 | 420 | 420 | 420 | 1,000 |
2016/12/05 | 420 | 420 | 420 | 420 | 2,000 |
2016/11/30 | 419 | 419 | 418 | 418 | 2,000 |
2016/11/28 | 412 | 424 | 408 | 411 | 9,000 |
2016/11/24 | 411 | 412 | 411 | 412 | 3,000 |
2016/11/18 | 408 | 408 | 408 | 408 | 1,000 |
2016/11/17 | 408 | 408 | 408 | 408 | 2,000 |
2016/11/14 | 411 | 411 | 401 | 408 | 11,000 |
2016/11/11 | 408 | 425 | 408 | 425 | 4,000 |
2016/11/10 | 408 | 409 | 408 | 409 | 7,000 |
2016/11/09 | 408 | 408 | 397 | 408 | 23,000 |
2016/11/02 | 409 | 409 | 409 | 409 | 1,000 |
2016/10/31 | 425 | 425 | 409 | 409 | 8,000 |
2016/10/28 | 404 | 410 | 404 | 410 | 3,000 |
2016/10/17 | 403 | 403 | 403 | 403 | 2,000 |
2016/10/12 | 405 | 405 | 402 | 402 | 4,000 |
2016/10/11 | 415 | 415 | 415 | 415 | 3,000 |
2016/10/07 | 401 | 401 | 401 | 401 | 1,000 |
2016/10/04 | 405 | 405 | 400 | 400 | 9,000 |
2016/10/03 | 406 | 406 | 406 | 406 | 1,000 |
2016/09/30 | 406 | 406 | 406 | 406 | 1,000 |
2016/09/29 | 415 | 420 | 415 | 420 | 11,000 |
2016/09/28 | 418 | 418 | 418 | 418 | 3,000 |
2016/09/27 | 418 | 418 | 418 | 418 | 1,000 |
2016/09/26 | 420 | 420 | 417 | 417 | 3,000 |
2016/09/23 | 415 | 449 | 403 | 449 | 17,000 |
2016/09/21 | 408 | 410 | 408 | 410 | 2,000 |
2016/09/12 | 405 | 405 | 402 | 402 | 3,000 |
2016/09/08 | 402 | 402 | 402 | 402 | 2,000 |
2016/09/06 | 410 | 420 | 410 | 420 | 5,000 |
2016/09/01 | 405 | 405 | 405 | 405 | 1,000 |
2016/08/31 | 400 | 400 | 400 | 400 | 1,000 |
2016/08/26 | 410 | 410 | 400 | 400 | 5,000 |
2016/08/22 | 404 | 410 | 404 | 410 | 6,000 |
2016/08/19 | 405 | 405 | 398 | 398 | 5,000 |
2016/08/18 | 400 | 405 | 400 | 405 | 10,000 |
2016/08/16 | 400 | 400 | 396 | 396 | 5,000 |
2016/08/15 | 396 | 396 | 394 | 394 | 6,000 |
2016/08/12 | 403 | 403 | 397 | 397 | 4,000 |
2016/08/10 | 395 | 395 | 395 | 395 | 1,000 |
2016/08/09 | 400 | 400 | 394 | 394 | 2,000 |
2016/08/08 | 400 | 400 | 400 | 400 | 2,000 |
2016/07/29 | 400 | 400 | 400 | 400 | 3,000 |
2016/07/28 | 393 | 399 | 393 | 399 | 2,000 |
2016/07/26 | 399 | 399 | 393 | 393 | 2,000 |
2016/07/22 | 398 | 399 | 393 | 393 | 5,000 |
2016/07/21 | 393 | 393 | 392 | 392 | 4,000 |
2016/07/20 | 399 | 399 | 399 | 399 | 1,000 |
2016/07/19 | 390 | 390 | 390 | 390 | 3,000 |
2016/07/15 | 390 | 390 | 390 | 390 | 1,000 |
2016/07/14 | 398 | 398 | 398 | 398 | 1,000 |
2016/07/13 | 391 | 391 | 391 | 391 | 2,000 |
2016/07/11 | 389 | 389 | 388 | 388 | 3,000 |
2016/07/08 | 388 | 390 | 385 | 385 | 8,000 |
2016/07/07 | 390 | 390 | 387 | 387 | 4,000 |
2016/07/06 | 387 | 387 | 387 | 387 | 1,000 |
2016/07/05 | 389 | 389 | 389 | 389 | 1,000 |
2016/07/04 | 377 | 389 | 377 | 389 | 2,000 |
2016/07/01 | 382 | 382 | 375 | 375 | 7,000 |
2016/06/29 | 389 | 389 | 389 | 389 | 2,000 |
2016/06/28 | 384 | 384 | 377 | 384 | 13,000 |
2016/06/24 | 395 | 395 | 383 | 383 | 11,000 |
2016/06/23 | 389 | 389 | 389 | 389 | 5,000 |
2016/06/21 | 397 | 397 | 397 | 397 | 2,000 |
2016/06/17 | 397 | 397 | 397 | 397 | 4,000 |
2016/06/16 | 394 | 398 | 394 | 397 | 11,000 |
2016/06/13 | 390 | 390 | 380 | 380 | 17,000 |
2016/06/10 | 390 | 390 | 390 | 390 | 3,000 |
2016/06/07 | 390 | 390 | 390 | 390 | 1,000 |
2016/06/06 | 388 | 388 | 388 | 388 | 1,000 |
2016/06/01 | 390 | 390 | 390 | 390 | 3,000 |
2016/05/30 | 389 | 390 | 389 | 390 | 9,000 |
2016/05/27 | 388 | 388 | 388 | 388 | 7,000 |
2016/05/26 | 388 | 388 | 388 | 388 | 1,000 |
2016/05/25 | 386 | 386 | 386 | 386 | 2,000 |
2016/05/23 | 385 | 385 | 385 | 385 | 17,000 |
2016/05/20 | 383 | 383 | 383 | 383 | 1,000 |
2016/05/19 | 395 | 395 | 374 | 374 | 13,000 |
2016/05/18 | 396 | 396 | 396 | 396 | 1,000 |
2016/05/17 | 393 | 393 | 393 | 393 | 1,000 |
2016/05/16 | 393 | 393 | 388 | 390 | 9,000 |
2016/05/13 | 398 | 398 | 395 | 395 | 4,000 |
2016/05/12 | 398 | 398 | 398 | 398 | 1,000 |
2016/05/11 | 395 | 395 | 395 | 395 | 1,000 |
2016/05/10 | 403 | 403 | 402 | 402 | 4,000 |
2016/05/02 | 402 | 402 | 402 | 402 | 3,000 |
2016/04/28 | 402 | 402 | 396 | 402 | 6,000 |
2016/04/27 | 395 | 395 | 395 | 395 | 6,000 |
2016/04/26 | 396 | 396 | 396 | 396 | 4,000 |
2016/04/25 | 397 | 397 | 397 | 397 | 1,000 |
2016/04/22 | 397 | 397 | 397 | 397 | 1,000 |
2016/04/21 | 397 | 397 | 397 | 397 | 1,000 |
2016/04/19 | 397 | 397 | 397 | 397 | 1,000 |
2016/04/13 | 400 | 400 | 400 | 400 | 1,000 |
2016/04/11 | 400 | 400 | 400 | 400 | 2,000 |
2016/04/08 | 386 | 387 | 386 | 387 | 2,000 |
2016/04/06 | 386 | 386 | 386 | 386 | 2,000 |
2016/04/05 | 395 | 395 | 395 | 395 | 10,000 |
2016/03/31 | 400 | 400 | 400 | 400 | 1,000 |
2016/03/30 | 391 | 391 | 391 | 391 | 1,000 |
2016/03/29 | 390 | 390 | 390 | 390 | 2,000 |
2016/03/28 | 410 | 410 | 392 | 400 | 18,000 |
2016/03/25 | 412 | 412 | 410 | 410 | 9,000 |
2016/03/24 | 412 | 412 | 412 | 412 | 1,000 |
2016/03/23 | 416 | 416 | 410 | 410 | 5,000 |
2016/03/22 | 415 | 417 | 414 | 417 | 7,000 |
2016/03/14 | 417 | 417 | 417 | 417 | 2,000 |
2016/03/10 | 409 | 409 | 409 | 409 | 5,000 |
2016/03/09 | 409 | 409 | 409 | 409 | 1,000 |
2016/03/08 | 406 | 406 | 406 | 406 | 2,000 |
2016/03/07 | 410 | 410 | 405 | 405 | 8,000 |
2016/03/04 | 413 | 415 | 405 | 405 | 7,000 |
2016/03/03 | 405 | 405 | 405 | 405 | 3,000 |
2016/03/02 | 398 | 405 | 398 | 405 | 3,000 |
2016/02/29 | 406 | 406 | 406 | 406 | 3,000 |
2016/02/26 | 393 | 398 | 393 | 398 | 4,000 |
2016/02/25 | 390 | 393 | 390 | 393 | 6,000 |
2016/02/24 | 390 | 390 | 390 | 390 | 2,000 |
2016/02/23 | 398 | 398 | 398 | 398 | 1,000 |
2016/02/22 | 389 | 390 | 389 | 390 | 11,000 |
2016/02/18 | 390 | 390 | 390 | 390 | 13,000 |
2016/02/17 | 400 | 400 | 390 | 390 | 6,000 |
2016/02/16 | 395 | 400 | 395 | 400 | 2,000 |
2016/02/15 | 390 | 390 | 390 | 390 | 2,000 |
2016/02/12 | 406 | 406 | 390 | 390 | 10,000 |
2016/02/10 | 402 | 402 | 390 | 390 | 11,000 |
2016/02/09 | 401 | 402 | 398 | 402 | 6,000 |
2016/02/08 | 408 | 408 | 408 | 408 | 1,000 |
2016/02/05 | 400 | 400 | 400 | 400 | 1,000 |
2016/02/04 | 407 | 407 | 404 | 405 | 4,000 |
2016/02/03 | 412 | 412 | 412 | 412 | 2,000 |
2016/02/02 | 410 | 410 | 410 | 410 | 3,000 |
2016/02/01 | 411 | 411 | 410 | 410 | 4,000 |
2016/01/29 | 424 | 424 | 419 | 419 | 5,000 |
2016/01/28 | 406 | 406 | 406 | 406 | 1,000 |
2016/01/26 | 406 | 406 | 402 | 402 | 2,000 |
2016/01/25 | 400 | 400 | 400 | 400 | 1,000 |
2016/01/22 | 400 | 405 | 400 | 405 | 4,000 |
2016/01/21 | 405 | 405 | 400 | 400 | 4,000 |
2016/01/20 | 408 | 408 | 400 | 401 | 17,000 |
2016/01/19 | 407 | 407 | 407 | 407 | 1,000 |
2016/01/18 | 415 | 415 | 415 | 415 | 1,000 |
2016/01/12 | 435 | 440 | 420 | 420 | 8,000 |
2016/01/07 | 427 | 427 | 427 | 427 | 1,000 |
2016/01/05 | 420 | 424 | 420 | 424 | 2,000 |
2016/01/04 | 421 | 421 | 421 | 421 | 1,000 |