[9083 大証2部] 神姫バス 日足 時系列データ

[9083 大証2部] 神姫バス (陸運業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12610.00611.00610.00611.0030001831000
2013-07-1100
2013-07-1000
2013-07-09609.00612.00609.00612.0020001221000
2013-07-08614.00614.00610.00612.00120007346000
2013-07-05610.00610.00610.00610.00110006710000
2013-07-04610.00610.00610.00610.00110006710000
2013-07-03610.00610.00610.00610.0020001220000
2013-07-02609.00610.00609.00610.00110006708000
2013-07-0100
2013-06-28606.00606.00606.00606.001000606000
2013-06-27607.00609.00607.00609.0050003037000
2013-06-26610.00610.00610.00610.00100006100000
2013-06-25610.00610.00609.00609.0030001829000
2013-06-24609.00609.00607.00607.0030001823000
2013-06-2100
2013-06-20610.00610.00610.00610.0050003050000
2013-06-19610.00611.00610.00611.0060003661000
2013-06-1800
2013-06-17610.00610.00610.00610.00130007930000
2013-06-1400
2013-06-1300
2013-06-1200
2013-06-11598.00610.00598.00610.00150009081000
2013-06-10601.00601.00601.00601.0040002404000
2013-06-07609.00609.00603.00603.0050003027000
2013-06-0600
2013-06-05610.00610.00610.00610.0080004880000
2013-06-04608.00608.00608.00608.0020001216000
2013-06-03602.00603.00602.00603.0030001807000
2013-05-31603.00603.00603.00603.0020001206000
2013-05-30603.00603.00603.00603.001000603000
2013-05-2900
2013-05-2800
2013-05-27606.00606.00606.00606.0020001212000
2013-05-24601.00601.00601.00601.001000601000
2013-05-23603.00603.00603.00603.0030001809000
2013-05-22605.00605.00605.00605.001000605000
2013-05-21605.00605.00605.00605.001000605000
2013-05-20612.00612.00605.00605.001700010377000
2013-05-17609.00609.00609.00609.0030001827000
2013-05-16605.00605.00603.00603.0070004232000
2013-05-1500
2013-05-14608.00608.00605.00605.00120007291000
2013-05-13608.00608.00608.00608.0030001824000
2013-05-10608.00608.00608.00608.0040002432000
2013-05-09609.00610.00609.00610.0030001829000
2013-05-08610.00610.00608.00608.002300014026000
2013-05-07609.00609.00609.00609.0020001218000
2013-05-02608.00608.00608.00608.00100006080000
2013-05-01607.00607.00607.00607.001000607000
2013-04-30607.00607.00603.00603.0040002424000
2013-04-26604.00604.00604.00604.0090005436000
2013-04-25608.00608.00604.00604.0030001820000
2013-04-24603.00603.00603.00603.0020001206000
2013-04-2300
2013-04-22607.00608.00607.00608.0060003643000
2013-04-19605.00605.00605.00605.001000605000
2013-04-1800
2013-04-1700
2013-04-16600.00604.00600.00604.00120007204000
2013-04-15604.00608.00604.00608.0030001820000
2013-04-12603.00604.00603.00604.00100006038000
2013-04-11600.00603.00600.00603.0030001803000
2013-04-1000
2013-04-09598.00598.00598.00598.0030001794000
2013-04-08596.00597.00596.00597.0040002386000
2013-04-05597.00597.00597.00597.001000597000
2013-04-04594.00594.00594.00594.001000594000
2013-04-03595.00600.00594.00600.002000011931000
2013-04-02590.00590.00585.00585.00120007055000
2013-04-01601.00601.00589.00590.001700010168000
2013-03-2900
2013-03-28610.00610.00601.00601.00100006040000
2013-03-27620.00620.00620.00620.00110006820000
2013-03-26619.00622.00619.00622.00120007436000
2013-03-25618.00620.00618.00619.002400014847000
2013-03-22615.00615.00614.00614.0020001229000
2013-03-21614.00620.00614.00620.002300014196000
2013-03-19617.00617.00617.00617.0030001851000
2013-03-18614.00618.00614.00615.00160009855000
2013-03-15610.00612.00610.00612.0070004276000
2013-03-14610.00610.00606.00606.001700010327000
2013-03-13605.00605.00605.00605.001000605000
2013-03-12611.00611.00605.00605.00110006691000
2013-03-11617.00617.00597.00605.0011100066870000
2013-03-08617.00617.00617.00617.00120007404000
2013-03-07617.00617.00617.00617.00110006787000
2013-03-06624.00624.00617.00617.003100019337000
2013-03-05614.00614.00614.00614.0070004298000
2013-03-04614.00619.00614.00619.00150009262000
2013-03-01614.00614.00614.00614.0090005526000
2013-02-2800
2013-02-2700
2013-02-2600
2013-02-25619.00619.00618.00618.0050003092000
2013-02-2200
2013-02-21612.00614.00612.00613.00140008572000
2013-02-20619.00619.00619.00619.00160009904000
2013-02-19613.00614.00613.00614.0020001227000
2013-02-1800
2013-02-15611.00611.00611.00611.0060003666000
2013-02-14615.00615.00615.00615.0050003075000
2013-02-13615.00615.00615.00615.0030001845000
2013-02-12615.00615.00615.00615.0030001845000
2013-02-08611.00611.00611.00611.001000611000
2013-02-07615.00615.00615.00615.00100006150000
2013-02-06615.00615.00615.00615.001000615000
2013-02-05615.00615.00613.00615.0080004918000
2013-02-04615.00615.00615.00615.0050003075000
2013-02-01610.00614.00610.00614.0050003059000
2013-01-31610.00610.00610.00610.00110006710000
2013-01-30610.00611.00610.00611.0030001831000
2013-01-29610.00610.00610.00610.0050003050000
2013-01-28606.00607.00606.00606.00100006063000
2013-01-25604.00606.00604.00605.00110006658000
2013-01-24604.00604.00603.00603.0030001811000
2013-01-23603.00604.00603.00604.0050003018000
2013-01-2200
2013-01-21605.00605.00604.00604.00110006651000
2013-01-18602.00602.00602.00602.001000602000
2013-01-1700
2013-01-16602.00602.00602.00602.001000602000
2013-01-15601.00604.00600.00602.0040002407000
2013-01-11603.00603.00603.00603.001000603000
2013-01-1000
2013-01-09601.00601.00601.00601.001000601000
2013-01-08602.00606.00602.00606.00120007232000
2013-01-07600.00600.00600.00600.001000600000
2013-01-0400
2012-12-28601.00602.00601.00602.0050003009000
2012-12-2700
2012-12-26599.00600.00599.00600.0020001199000
2012-12-25596.00603.00596.00596.001800010743000
2012-12-21599.00599.00599.00599.0050002995000
2012-12-20602.00602.00595.00595.0080004802000
2012-12-1900
2012-12-18602.00602.00602.00602.00140008428000
2012-12-1700
2012-12-14599.00599.00599.00599.001000599000
2012-12-13596.00596.00596.00596.001000596000
2012-12-12594.00595.00594.00595.0040002379000
2012-12-11593.00598.00593.00595.00110006546000
2012-12-10593.00595.00593.00595.0020001188000
2012-12-0700
2012-12-0600
2012-12-05594.00594.00593.00593.0020001187000
2012-12-04593.00593.00593.00593.0020001186000
2012-12-0300
2012-11-30593.00593.00593.00593.0060003558000
2012-11-29595.00595.00595.00595.001000595000
2012-11-28593.00595.00593.00595.0030001781000
2012-11-27593.00593.00593.00593.001000593000
2012-11-26597.00597.00597.00597.0030001791000
2012-11-22593.00593.00592.00592.0040002370000
2012-11-21593.00593.00593.00593.001000593000
2012-11-20595.00595.00593.00593.0070004163000
2012-11-19595.00599.00591.00599.002300013648000
2012-11-16593.00593.00593.00593.001000593000
2012-11-1500
2012-11-14590.00592.00590.00592.0050002956000
2012-11-13590.00593.00590.00593.0060003545000
2012-11-12588.00588.00588.00588.001000588000
2012-11-09594.00594.00594.00594.001000594000
2012-11-08593.00593.00593.00593.0030001779000
2012-11-07593.00593.00593.00593.0020001186000
2012-11-06593.00593.00593.00593.0050002965000
2012-11-0500
2012-11-02594.00594.00594.00594.0020001188000
2012-11-0100
2012-10-31602.00602.00602.00602.0060003612000
2012-10-3000
2012-10-29593.00593.00593.00593.001000593000
2012-10-26592.00595.00589.00593.0080004733000
2012-10-25595.00595.00595.00595.0020001190000
2012-10-2400
2012-10-2300
2012-10-22591.00591.00591.00591.0060003546000
2012-10-19588.00590.00588.00590.0020001178000
2012-10-18587.00587.00587.00587.001000587000
2012-10-17586.00586.00586.00586.0020001172000
2012-10-1600
2012-10-15589.00589.00586.00587.0080004698000
2012-10-12600.00600.00600.00600.00100006000000
2012-10-11585.00585.00583.00583.0060003502000
2012-10-10586.00586.00586.00586.001000586000
2012-10-0900
2012-10-05587.00587.00581.00583.00130007571000
2012-10-04586.00589.00586.00586.0060003521000
2012-10-03585.00595.00585.00595.0050002960000
2012-10-02585.00585.00585.00585.001000585000
2012-10-01585.00585.00585.00585.001000585000
2012-09-28580.00580.00580.00580.0020001160000
2012-09-27580.00580.00580.00580.00100005800000
2012-09-26585.00586.00585.00586.00120007021000
2012-09-25618.00618.00603.00603.0040002447000
2012-09-24602.00617.00602.00617.0060003672000
2012-09-2100
2012-09-20608.00612.00608.00612.00130007926000
2012-09-19608.00608.00608.00608.0030001824000
2012-09-18607.00607.00605.00605.0050003029000
2012-09-14604.00604.00604.00604.001000604000
2012-09-1300
2012-09-12605.00605.00602.00605.00110006645000
2012-09-1100
2012-09-1000
2012-09-0700
2012-09-06610.00620.00610.00620.0030001845000
2012-09-0500
2012-09-04620.00620.00620.00620.00100006200000
2012-09-03600.00600.00600.00600.001000600000
2012-08-3100
2012-08-3000
2012-08-2900
2012-08-28600.00600.00600.00600.0030001800000
2012-08-27605.00605.00605.00605.0030001815000
2012-08-24600.00604.00600.00604.0020001204000
2012-08-2300
2012-08-22595.00595.00595.00595.001000595000
2012-08-21597.00597.00597.00597.0020001194000
2012-08-20607.00607.00607.00607.0050003035000
2012-08-17603.00609.00603.00607.0030001819000
2012-08-16600.00600.00600.00600.0030001800000
2012-08-15603.00603.00603.00603.0030001809000
2012-08-1400
2012-08-13600.00600.00600.00600.0030001800000
2012-08-1000
2012-08-0900
2012-08-08602.00602.00602.00602.001000602000
2012-08-07599.00601.00599.00601.0020001200000
2012-08-0600
2012-08-0300
2012-08-02592.00604.00592.00604.00160009501000
2012-08-0100
2012-07-3100
2012-07-30605.00605.00605.00605.00100006050000
2012-07-2700
2012-07-26595.00595.00595.00595.001000595000
2012-07-25608.00608.00608.00608.0030001824000
2012-07-24598.00603.00598.00603.0020001201000
2012-07-23597.00600.00597.00600.0090005391000
2012-07-20597.00597.00597.00597.0070004179000
2012-07-19593.00593.00593.00593.001000593000
2012-07-18595.00596.00594.00596.00160009521000
2012-07-17589.00592.00589.00592.0040002359000
2012-07-13592.00595.00592.00595.0030001780000
2012-07-12589.00589.00589.00589.00100005890000
2012-07-11591.00592.00591.00592.0020001183000
2012-07-10591.00591.00591.00591.001000591000
2012-07-09589.00589.00589.00589.001000589000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter