[9083 東証2部] 神姫バス 日足 時系列データ

[9083 東証2部] 神姫バス (陸運業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-02698.00698.00698.00698.001000698000
2016-12-01700.00700.00700.00700.001000700000
2016-11-30700.00700.00697.00697.0040002794000
2016-11-29700.00700.00697.00697.0090006286000
2016-11-28703.00703.00703.00703.001000703000
2016-11-25703.00703.00703.00703.0020001406000
2016-11-2400
2016-11-22699.00699.00698.00698.0030002096000
2016-11-21702.00702.00702.00702.0060004212000
2016-11-18700.00702.00700.00702.0040002804000
2016-11-17700.00700.00700.00700.001000700000
2016-11-1600
2016-11-1500
2016-11-1400
2016-11-1100
2016-11-10700.00700.00700.00700.001000700000
2016-11-09700.00701.00691.00691.002100014639000
2016-11-08700.00700.00700.00700.001000700000
2016-11-07705.00705.00705.00705.0060004230000
2016-11-04700.00700.00700.00700.001000700000
2016-11-0200
2016-11-01700.00705.00700.00705.0070004905000
2016-10-31700.00704.00700.00704.0030002104000
2016-10-28700.00700.00700.00700.001000700000
2016-10-27700.00709.00700.00709.0050003524000
2016-10-26700.00700.00700.00700.00120008400000
2016-10-25702.00703.00702.00703.00130009128000
2016-10-24710.00710.00710.00710.001000710000
2016-10-21710.00710.00710.00710.001000710000
2016-10-20710.00710.00705.00705.0090006375000
2016-10-19705.00707.00705.00707.0040002822000
2016-10-18700.00702.00700.00702.001500010503000
2016-10-17705.00705.00705.00705.001000705000
2016-10-14702.00702.00702.00702.001000702000
2016-10-13702.00702.00702.00702.00100007020000
2016-10-12702.00702.00702.00702.001000702000
2016-10-1100
2016-10-07702.00709.00702.00703.0030002114000
2016-10-06701.00702.00701.00702.0020001403000
2016-10-05701.00701.00701.00701.0020001402000
2016-10-0400
2016-10-0300
2016-09-3000
2016-09-29700.00700.00700.00700.00100007000000
2016-09-28691.00702.00691.00702.00120008303000
2016-09-27707.00708.00707.00708.0050003536000
2016-09-26710.00710.00708.00708.00120008505000
2016-09-23704.00705.00704.00705.0040002817000
2016-09-21699.00699.00699.00699.0030002097000
2016-09-20710.00710.00701.00701.0070004961000
2016-09-16701.00707.00701.00707.0040002816000
2016-09-15705.00705.00705.00705.00100007050000
2016-09-1400
2016-09-1300
2016-09-12700.00700.00700.00700.001000700000
2016-09-0900
2016-09-08700.00702.00700.00702.0040002803000
2016-09-07690.00700.00690.00700.00110007600000
2016-09-06704.00704.00704.00704.0020001408000
2016-09-05712.00712.00711.00711.0020001423000
2016-09-0200
2016-09-0100
2016-08-3100
2016-08-3000
2016-08-29711.00711.00711.00711.001000711000
2016-08-26711.00711.00703.00703.0030002125000
2016-08-25706.00706.00706.00706.001000706000
2016-08-2400
2016-08-2300
2016-08-22701.00701.00701.00701.0060004206000
2016-08-19700.00701.00700.00701.00120008401000
2016-08-18716.00716.00707.00707.0040002846000
2016-08-17716.00716.00716.00716.001000716000
2016-08-16700.00700.00700.00700.001000700000
2016-08-15700.00700.00700.00700.00120008400000
2016-08-1200
2016-08-10710.00712.00710.00712.0030002133000
2016-08-09706.00706.00705.00705.0020001411000
2016-08-08705.00705.00705.00705.0060004230000
2016-08-0500
2016-08-0400
2016-08-0300
2016-08-0200
2016-08-0100
2016-07-29700.00705.00700.00705.0050003513000
2016-07-28700.00700.00698.00698.00130009082000
2016-07-27705.00705.00705.00705.0030002115000
2016-07-26705.00705.00705.00705.0030002115000
2016-07-25705.00705.00705.00705.0040002820000
2016-07-22704.00704.00704.00704.001000704000
2016-07-21700.00700.00698.00700.0050003498000
2016-07-20705.00705.00700.00700.0080005635000
2016-07-19704.00704.00704.00704.001000704000
2016-07-15704.00704.00700.00700.00130009148000
2016-07-14702.00702.00702.00702.001000702000
2016-07-1300
2016-07-1200
2016-07-1100
2016-07-08696.00696.00696.00696.001000696000
2016-07-07698.00698.00690.00690.00110007619000
2016-07-0600
2016-07-0500
2016-07-04697.00697.00697.00697.001000697000
2016-07-01703.00703.00696.00696.0030002097000
2016-06-30696.00696.00696.00696.001000696000
2016-06-29705.00705.00705.00705.0020001410000
2016-06-28703.00703.00702.00702.0030002108000
2016-06-27700.00700.00690.00690.0030002090000
2016-06-24698.00698.00695.00695.0020001393000
2016-06-2300
2016-06-22702.00702.00696.00696.0020001398000
2016-06-2100
2016-06-20702.00702.00702.00702.0050003510000
2016-06-17697.00697.00695.00697.00120008361000
2016-06-1600
2016-06-1500
2016-06-14700.00700.00695.00696.0080005572000
2016-06-13700.00700.00700.00700.001000700000
2016-06-1000
2016-06-09703.00703.00703.00703.0080005624000
2016-06-0800
2016-06-07703.00703.00703.00703.001000703000
2016-06-06694.00695.00694.00694.002100014580000
2016-06-03700.00700.00700.00700.0050003500000
2016-06-02705.00705.00700.00700.002400016883000
2016-06-01704.00704.00704.00704.001000704000
2016-05-31710.00710.00703.00703.0030002116000
2016-05-3000
2016-05-27702.00702.00702.00702.001000702000
2016-05-2600
2016-05-25708.00708.00702.00702.0030002118000
2016-05-24702.00703.00702.00703.0020001405000
2016-05-23702.00702.00702.00702.0030002106000
2016-05-20713.00713.00702.00702.0070004969000
2016-05-19708.00708.00708.00708.001000708000
2016-05-1800
2016-05-17701.00701.00700.00700.0030002101000
2016-05-16699.00699.00699.00699.0020001398000
2016-05-13700.00700.00700.00700.0080005600000
2016-05-12700.00700.00700.00700.0020001400000
2016-05-11698.00700.00698.00700.0060004196000
2016-05-10700.00700.00700.00700.0030002100000
2016-05-09700.00701.00700.00700.0030002101000
2016-05-06700.00700.00700.00700.0020001400000
2016-05-02700.00700.00700.00700.001000700000
2016-04-28700.00700.00700.00700.0020001400000
2016-04-27701.00701.00699.00699.0050003500000
2016-04-26700.00701.00700.00701.0070004901000
2016-04-25701.00701.00696.00696.0040002793000
2016-04-22696.00696.00696.00696.0020001392000
2016-04-2100
2016-04-20703.00704.00695.00704.002100014669000
2016-04-19701.00701.00700.00701.0080005603000
2016-04-18700.00700.00696.00696.0050003485000
2016-04-15705.00705.00705.00705.001000705000
2016-04-1400
2016-04-13696.00700.00696.00700.0050003484000
2016-04-12687.00693.00687.00693.0050003452000
2016-04-11686.00687.00686.00687.0070004803000
2016-04-08697.00697.00696.00696.0020001393000
2016-04-0700
2016-04-06712.00712.00712.00712.001000712000
2016-04-0500
2016-04-0400
2016-04-0100
2016-03-3100
2016-03-3000
2016-03-2900
2016-03-28708.00720.00700.00720.002500017820000
2016-03-25704.00708.00704.00708.00130009191000
2016-03-2400
2016-03-23703.00707.00698.00699.001700011953000
2016-03-22706.00706.00700.00700.001900013333000
2016-03-18701.00702.00701.00701.00120008413000
2016-03-17702.00709.00697.00701.00140009779000
2016-03-16706.00706.00701.00701.0030002108000
2016-03-15702.00702.00702.00702.001000702000
2016-03-14700.00700.00700.00700.001000700000
2016-03-11697.00697.00697.00697.001000697000
2016-03-1000
2016-03-09703.00703.00703.00703.00100007030000
2016-03-0800
2016-03-07700.00703.00695.00703.002100014725000
2016-03-0400
2016-03-0300
2016-03-02695.00700.00695.00700.00110007695000
2016-03-0100
2016-02-29705.00706.00705.00706.0020001411000
2016-02-26700.00700.00695.00695.0070004895000
2016-02-25705.00705.00705.00705.0020001410000
2016-02-24700.00700.00699.00700.0050003499000
2016-02-23706.00706.00695.00695.002200015400000
2016-02-22708.00708.00700.00700.0070004940000
2016-02-19705.00705.00705.00705.0020001410000
2016-02-18689.00692.00689.00690.00120008284000
2016-02-1700
2016-02-1600
2016-02-15686.00689.00686.00689.0020001375000
2016-02-12694.00696.00686.00686.002400016566000
2016-02-10695.00695.00691.00693.0080005552000
2016-02-0900
2016-02-0800
2016-02-0500
2016-02-0400
2016-02-0300
2016-02-02710.00710.00710.00710.001000710000
2016-02-0100
2016-01-29700.00700.00700.00700.0020001400000
2016-01-2800
2016-01-2700
2016-01-2600
2016-01-25696.00696.00696.00696.0030002088000
2016-01-22698.00698.00691.00691.00140009727000
2016-01-21697.00697.00697.00697.001000697000
2016-01-20702.00702.00695.00695.002600018172000
2016-01-1900
2016-01-1800
2016-01-15695.00696.00695.00696.0030002087000
2016-01-1400
2016-01-13687.00691.00687.00691.0030002065000
2016-01-12700.00700.00690.00691.0070004854000
2016-01-08702.00702.00700.00700.0090006302000
2016-01-07714.00715.00714.00715.0020001429000
2016-01-0600
2016-01-0500
2016-01-04714.00714.00713.00713.001600011410000
2015-12-30716.00716.00716.00716.001000716000
2015-12-29715.00715.00715.00715.001000715000
2015-12-28715.00715.00711.00711.00110007835000
2015-12-25717.00717.00715.00715.00120008592000
2015-12-2400
2015-12-22715.00719.00712.00712.001800012891000
2015-12-21716.00718.00709.00709.00100007151000
2015-12-18720.00720.00720.00720.0040002880000
2015-12-17709.00724.00709.00715.001700012076000
2015-12-16704.00704.00701.00704.0080005618000
2015-12-15706.00706.00700.00700.001900013368000
2015-12-14710.00710.00707.00707.0050003539000
2015-12-11713.00719.00706.00719.00140009915000
2015-12-10714.00714.00714.00714.001000714000
2015-12-09707.00730.00707.00730.00130009390000
2015-12-08710.00710.00710.00710.0060004260000
2015-12-07706.00725.00706.00725.00100007171000
2015-12-04707.00707.00705.00705.0040002824000
2015-12-03710.00715.00710.00711.0070004986000
2015-12-02703.00703.00701.00701.0040002809000
2015-12-01711.00711.00706.00706.0030002127000
2015-11-30711.00711.00711.00711.001000711000
2015-11-27714.00714.00714.00714.0020001428000
2015-11-26715.00723.00710.00723.0060004305000

   ※ 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。 

s7db.com Twitter Blog