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 |
|---|---|---|---|---|---|
| 2017/12/29 | 5,260 | 5,260 | 5,200 | 5,200 | 1,000 |
| 2017/12/28 | 5,070 | 5,100 | 5,070 | 5,100 | 200 |
| 2017/12/27 | 5,070 | 5,070 | 5,070 | 5,070 | 200 |
| 2017/12/26 | 5,000 | 5,020 | 4,950 | 5,020 | 900 |
| 2017/12/25 | 5,050 | 5,050 | 5,050 | 5,050 | 100 |
| 2017/12/20 | 5,200 | 5,200 | 5,010 | 5,050 | 600 |
| 2017/12/19 | 5,080 | 5,080 | 5,000 | 5,000 | 400 |
| 2017/12/18 | 5,270 | 5,300 | 5,270 | 5,300 | 8,600 |
| 2017/12/15 | 4,990 | 5,020 | 4,990 | 5,020 | 800 |
| 2017/12/12 | 4,935 | 4,935 | 4,935 | 4,935 | 200 |
| 2017/12/11 | 5,050 | 5,050 | 4,920 | 4,920 | 300 |
| 2017/12/08 | 4,915 | 4,915 | 4,915 | 4,915 | 100 |
| 2017/12/07 | 5,000 | 5,020 | 4,900 | 4,900 | 1,900 |
| 2017/12/06 | 5,010 | 5,010 | 5,010 | 5,010 | 100 |
| 2017/12/05 | 5,000 | 5,000 | 5,000 | 5,000 | 500 |
| 2017/12/04 | 5,000 | 5,000 | 5,000 | 5,000 | 100 |
| 2017/12/01 | 5,000 | 5,000 | 5,000 | 5,000 | 300 |
| 2017/11/29 | 5,000 | 5,000 | 5,000 | 5,000 | 2,800 |
| 2017/11/28 | 4,980 | 4,980 | 4,970 | 4,970 | 600 |
| 2017/11/27 | 5,000 | 5,000 | 4,980 | 4,980 | 200 |
| 2017/11/24 | 4,980 | 4,980 | 4,980 | 4,980 | 100 |
| 2017/11/22 | 5,000 | 5,000 | 5,000 | 5,000 | 200 |
| 2017/11/20 | 5,000 | 5,000 | 5,000 | 5,000 | 400 |
| 2017/11/17 | 5,020 | 5,020 | 5,020 | 5,020 | 100 |
| 2017/11/15 | 5,090 | 5,090 | 5,090 | 5,090 | 400 |
| 2017/11/13 | 5,070 | 5,090 | 5,010 | 5,090 | 700 |
| 2017/11/10 | 5,150 | 5,150 | 5,060 | 5,060 | 300 |
| 2017/11/09 | 5,090 | 5,090 | 5,060 | 5,060 | 200 |
| 2017/11/07 | 5,040 | 5,090 | 5,040 | 5,090 | 200 |
| 2017/11/01 | 5,050 | 5,090 | 5,050 | 5,090 | 1,500 |
| 2017/10/31 | 5,300 | 5,300 | 5,150 | 5,150 | 1,100 |
| 2017/10/30 | 5,350 | 5,350 | 5,350 | 5,350 | 400 |
| 2017/10/27 | 5,150 | 5,150 | 5,150 | 5,150 | 300 |
| 2017/10/26 | 5,050 | 5,150 | 5,050 | 5,150 | 500 |
| 2017/10/25 | 5,150 | 5,150 | 5,150 | 5,150 | 200 |
| 2017/10/24 | 5,130 | 5,150 | 5,130 | 5,150 | 500 |
| 2017/10/23 | 5,200 | 5,200 | 5,130 | 5,130 | 600 |
| 2017/10/20 | 5,200 | 5,200 | 5,200 | 5,200 | 100 |
| 2017/10/19 | 5,300 | 5,300 | 5,050 | 5,100 | 1,300 |
| 2017/10/16 | 5,650 | 5,650 | 5,100 | 5,290 | 3,500 |
| 2017/10/13 | 5,600 | 5,600 | 5,600 | 5,600 | 300 |
| 2017/10/12 | 5,590 | 5,600 | 5,590 | 5,600 | 300 |
| 2017/10/11 | 5,560 | 5,560 | 5,500 | 5,500 | 400 |
| 2017/10/02 | 5,300 | 5,300 | 5,300 | 5,300 | 200 |
| 2017/09/29 | 5,500 | 5,500 | 5,490 | 5,490 | 200 |
| 2017/09/28 | 5,410 | 5,410 | 5,410 | 5,410 | 300 |
| 2017/09/27 | 5,620 | 5,620 | 5,410 | 5,410 | 200 |
| 2017/09/27 | 1 -> 0.10 分割 | ||||
| 2017/09/26 | 560 | 560 | 560 | 560 | 1,000 |
| 2017/09/21 | 572 | 572 | 572 | 572 | 2,000 |
| 2017/09/20 | 552 | 552 | 552 | 552 | 1,000 |
| 2017/09/13 | 560 | 560 | 560 | 560 | 10,000 |
| 2017/09/11 | 590 | 590 | 590 | 590 | 1,000 |
| 2017/09/08 | 567 | 567 | 560 | 560 | 3,000 |
| 2017/09/05 | 567 | 567 | 567 | 567 | 1,000 |
| 2017/09/04 | 570 | 570 | 570 | 570 | 1,000 |
| 2017/09/01 | 580 | 580 | 570 | 570 | 2,000 |
| 2017/08/31 | 580 | 580 | 580 | 580 | 1,000 |
| 2017/08/30 | 570 | 570 | 570 | 570 | 2,000 |
| 2017/08/29 | 578 | 578 | 568 | 568 | 4,000 |
| 2017/08/28 | 570 | 570 | 570 | 570 | 2,000 |
| 2017/08/22 | 570 | 570 | 570 | 570 | 2,000 |
| 2017/08/21 | 570 | 570 | 570 | 570 | 1,000 |
| 2017/08/17 | 570 | 570 | 565 | 570 | 6,000 |
| 2017/08/16 | 562 | 562 | 562 | 562 | 2,000 |
| 2017/08/15 | 570 | 570 | 570 | 570 | 2,000 |
| 2017/08/14 | 570 | 570 | 560 | 560 | 9,000 |
| 2017/08/10 | 560 | 565 | 560 | 565 | 2,000 |
| 2017/08/09 | 560 | 560 | 560 | 560 | 1,000 |
| 2017/08/07 | 546 | 546 | 546 | 546 | 1,000 |
| 2017/08/01 | 551 | 551 | 543 | 543 | 5,000 |
| 2017/07/31 | 555 | 555 | 555 | 555 | 3,000 |
| 2017/07/28 | 555 | 555 | 555 | 555 | 1,000 |
| 2017/07/27 | 550 | 560 | 550 | 550 | 6,000 |
| 2017/07/26 | 557 | 557 | 557 | 557 | 2,000 |
| 2017/07/25 | 555 | 556 | 555 | 556 | 5,000 |
| 2017/07/24 | 540 | 550 | 540 | 545 | 5,000 |
| 2017/07/21 | 531 | 550 | 531 | 550 | 5,000 |
| 2017/07/20 | 550 | 550 | 550 | 550 | 1,000 |
| 2017/07/19 | 545 | 545 | 545 | 545 | 2,000 |
| 2017/07/18 | 535 | 540 | 530 | 540 | 6,000 |
| 2017/07/13 | 545 | 545 | 545 | 545 | 1,000 |
| 2017/07/10 | 535 | 535 | 535 | 535 | 2,000 |
| 2017/07/06 | 535 | 535 | 535 | 535 | 1,000 |
| 2017/07/05 | 522 | 525 | 515 | 525 | 7,000 |
| 2017/07/03 | 552 | 552 | 552 | 552 | 1,000 |
| 2017/06/30 | 558 | 558 | 558 | 558 | 1,000 |
| 2017/06/28 | 569 | 569 | 569 | 569 | 2,000 |
| 2017/06/26 | 570 | 570 | 570 | 570 | 7,000 |
| 2017/06/23 | 553 | 553 | 553 | 553 | 1,000 |
| 2017/06/22 | 550 | 550 | 550 | 550 | 1,000 |
| 2017/06/19 | 550 | 550 | 550 | 550 | 1,000 |
| 2017/06/16 | 545 | 548 | 545 | 548 | 4,000 |
| 2017/06/14 | 540 | 540 | 540 | 540 | 2,000 |
| 2017/06/12 | 540 | 540 | 540 | 540 | 3,000 |
| 2017/06/09 | 530 | 530 | 530 | 530 | 2,000 |
| 2017/06/01 | 530 | 530 | 530 | 530 | 4,000 |
| 2017/05/30 | 513 | 513 | 513 | 513 | 1,000 |
| 2017/05/29 | 513 | 513 | 513 | 513 | 6,000 |
| 2017/05/26 | 514 | 514 | 485 | 486 | 15,000 |
| 2017/05/25 | 510 | 510 | 510 | 510 | 1,000 |
| 2017/05/23 | 530 | 530 | 510 | 510 | 4,000 |
| 2017/05/22 | 510 | 530 | 510 | 530 | 3,000 |
| 2017/05/19 | 500 | 500 | 500 | 500 | 10,000 |
| 2017/05/17 | 510 | 525 | 510 | 525 | 5,000 |
| 2017/05/16 | 511 | 520 | 500 | 500 | 17,000 |
| 2017/05/15 | 522 | 522 | 522 | 522 | 1,000 |
| 2017/05/12 | 548 | 548 | 531 | 531 | 3,000 |
| 2017/05/11 | 548 | 548 | 548 | 548 | 1,000 |
| 2017/05/10 | 570 | 570 | 530 | 538 | 4,000 |
| 2017/05/08 | 570 | 570 | 570 | 570 | 1,000 |
| 2017/05/02 | 555 | 555 | 555 | 555 | 2,000 |
| 2017/05/01 | 550 | 550 | 550 | 550 | 3,000 |
| 2017/04/28 | 510 | 535 | 510 | 535 | 5,000 |
| 2017/04/27 | 500 | 510 | 500 | 510 | 3,000 |
| 2017/04/19 | 500 | 500 | 500 | 500 | 2,000 |
| 2017/04/11 | 500 | 500 | 500 | 500 | 3,000 |
| 2017/04/10 | 510 | 510 | 510 | 510 | 1,000 |
| 2017/04/07 | 510 | 510 | 510 | 510 | 9,000 |
| 2017/03/28 | 525 | 525 | 515 | 515 | 7,000 |
| 2017/03/27 | 535 | 535 | 525 | 525 | 14,000 |
| 2017/03/24 | 501 | 535 | 501 | 535 | 5,000 |
| 2017/03/23 | 555 | 560 | 511 | 511 | 4,000 |
| 2017/03/16 | 548 | 550 | 548 | 550 | 3,000 |
| 2017/03/15 | 540 | 540 | 540 | 540 | 1,000 |
| 2017/03/14 | 518 | 518 | 518 | 518 | 1,000 |
| 2017/03/13 | 504 | 515 | 500 | 500 | 3,000 |
| 2017/03/10 | 500 | 500 | 500 | 500 | 3,000 |
| 2017/03/08 | 505 | 505 | 487 | 495 | 9,000 |
| 2017/03/07 | 480 | 500 | 480 | 500 | 6,000 |
| 2017/03/03 | 494 | 494 | 494 | 494 | 1,000 |
| 2017/03/01 | 505 | 505 | 505 | 505 | 2,000 |
| 2017/02/28 | 478 | 500 | 478 | 500 | 8,000 |
| 2017/02/27 | 472 | 472 | 470 | 470 | 4,000 |
| 2017/02/23 | 480 | 480 | 480 | 480 | 2,000 |
| 2017/02/21 | 480 | 493 | 480 | 493 | 4,000 |
| 2017/02/17 | 467 | 467 | 467 | 467 | 1,000 |
| 2017/02/16 | 454 | 459 | 453 | 459 | 5,000 |
| 2017/02/15 | 451 | 451 | 451 | 451 | 1,000 |
| 2017/02/14 | 450 | 450 | 445 | 445 | 4,000 |
| 2017/02/13 | 446 | 450 | 446 | 450 | 2,000 |
| 2017/02/10 | 478 | 486 | 478 | 486 | 3,000 |
| 2017/02/09 | 478 | 478 | 478 | 478 | 1,000 |
| 2017/02/08 | 458 | 458 | 458 | 458 | 1,000 |
| 2017/02/07 | 440 | 440 | 440 | 440 | 1,000 |
| 2017/02/06 | 430 | 440 | 430 | 440 | 5,000 |
| 2017/02/03 | 429 | 434 | 429 | 434 | 7,000 |
| 2017/02/01 | 440 | 444 | 440 | 444 | 3,000 |
| 2017/01/30 | 436 | 436 | 436 | 436 | 4,000 |
| 2017/01/27 | 428 | 428 | 428 | 428 | 1,000 |
| 2017/01/23 | 428 | 428 | 428 | 428 | 10,000 |
| 2017/01/18 | 428 | 437 | 428 | 437 | 4,000 |
| 2017/01/17 | 434 | 434 | 427 | 427 | 5,000 |
| 2017/01/13 | 426 | 426 | 426 | 426 | 1,000 |
| 2017/01/11 | 438 | 438 | 415 | 415 | 7,000 |
| 2017/01/05 | 418 | 418 | 418 | 418 | 1,000 |