[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 
2017-11-224065.004065.004050.004050.006002437500
2017-11-214070.004070.004065.004065.007002848500
2017-11-204040.004040.004040.004040.008003232000
2017-11-174035.004035.004035.004035.007002824500
2017-11-164010.004020.004010.004020.004001606000
2017-11-154050.004050.004000.004030.00330013279000
2017-11-144035.004070.004035.004070.0021008477000
2017-11-1300
2017-11-104105.004105.004105.004105.00200821000
2017-11-094105.004130.004090.004090.0016006560500
2017-11-0800
2017-11-074150.004150.004150.004150.00100415000
2017-11-064180.004180.004170.004170.00200835000
2017-11-024140.004140.004140.004140.00100414000
2017-11-014110.004205.004100.004100.00340014081500
2017-10-314200.004200.004115.004115.004001665000
2017-10-304185.004195.004185.004195.00200838000
2017-10-274235.004235.004140.004140.007002948000
2017-10-264240.004250.004235.004235.0016006787500
2017-10-254205.004240.004205.004235.0014005910000
2017-10-244095.004200.004095.004200.00520021449500
2017-10-2300
2017-10-204070.004070.004070.004070.0024009768000
2017-10-194070.004075.004060.004075.0011004473000
2017-10-184065.004065.004030.004040.007002831000
2017-10-174040.004045.004010.004025.00300012068000
2017-10-164025.004025.004020.004020.007002816000
2017-10-134080.004085.004020.004020.00270010893500
2017-10-124135.004135.004050.004065.00480019649500
2017-10-114170.004170.004135.004135.008003319500
2017-10-104225.004225.004130.004150.00280011663500
2017-10-0600
2017-10-054230.004260.004230.004250.0016006802000
2017-10-044220.004260.004215.004260.005002113000
2017-10-034180.004220.004180.004220.003001259000
2017-10-024215.004215.004170.004190.005002100000
2017-09-294220.004220.004180.004180.003001258000
2017-09-284195.004240.004195.004240.008003371000
2017-09-274150.004240.004150.004185.00260010914000
2017-09-26898.00898.00861.00861.00110009748000
2017-09-25870.00877.00870.00877.00110009609000
2017-09-22871.00871.00856.00865.0090007791000
2017-09-21879.00879.00850.00870.001700014680000
2017-09-20893.00893.00871.00871.002000017670000
2017-09-19880.00888.00880.00888.001500013216000
2017-09-15882.00882.00880.00880.0040003522000
2017-09-14881.00888.00881.00881.0050004412000
2017-09-13881.00886.00880.00880.0080007057000
2017-09-12900.00900.00898.00899.001600014392000
2017-09-11888.00897.00888.00897.0020001785000
2017-09-0800
2017-09-07890.00890.00890.00890.0040003560000
2017-09-06871.00871.00871.00871.0030002613000
2017-09-05872.00872.00872.00872.001000872000
2017-09-04871.00875.00871.00875.0070006121000
2017-09-01875.00878.00863.00869.0090007838000
2017-08-31875.00943.00870.00878.00110009788000
2017-08-30830.00851.00830.00851.002200018515000
2017-08-29819.00830.00819.00830.001400011509000
2017-08-28832.00839.00832.00834.0080006684000
2017-08-25819.00830.00819.00830.002000016429000
2017-08-24815.00819.00810.00819.0060004874000
2017-08-23824.00824.00815.00815.0020001639000
2017-08-22818.00829.00814.00815.002100017145000
2017-08-21830.00830.00820.00820.001800014841000
2017-08-18815.00820.00815.00815.0070005711000
2017-08-1700
2017-08-16817.00817.00812.00812.0040003254000
2017-08-15813.00813.00810.00810.0040003246000
2017-08-14817.00817.00810.00810.0020001627000
2017-08-10808.00808.00808.00808.0030002424000
2017-08-09813.00819.00808.00819.0080006504000
2017-08-08810.00810.00810.00810.0030002430000
2017-08-07813.00813.00813.00813.0020001626000
2017-08-04813.00813.00810.00810.00110008914000
2017-08-03810.00818.00810.00810.001700013781000
2017-08-02809.00809.00809.00809.00100008090000
2017-08-0100
2017-07-31809.00809.00809.00809.001000809000
2017-07-28803.00803.00803.00803.001000803000
2017-07-27799.00799.00799.00799.0020001598000
2017-07-26801.00801.00801.00801.001000801000
2017-07-25807.00809.00807.00809.0040003230000
2017-07-2400
2017-07-21811.00815.00802.00802.0060004861000
2017-07-20801.00806.00801.00806.0080006421000
2017-07-19798.00803.00796.00796.0090007194000
2017-07-18793.00798.00793.00798.001700013495000
2017-07-14802.00802.00786.00788.002400019004000
2017-07-13797.00807.00795.00802.003200025631000
2017-07-12793.00793.00793.00793.001000793000
2017-07-1100
2017-07-1000
2017-07-07785.00798.00785.00797.0050003963000
2017-07-06789.00789.00786.00786.0030002361000
2017-07-05781.00789.00780.00789.00120009370000
2017-07-04788.00788.00788.00788.001000788000
2017-07-03769.00794.00769.00794.00110008499000
2017-06-30784.00784.00784.00784.001000784000
2017-06-29799.00799.00784.00784.001400010996000
2017-06-2800
2017-06-27789.00795.00789.00795.0030002374000
2017-06-26785.00785.00785.00785.0030002355000
2017-06-23775.00775.00775.00775.0050003875000
2017-06-2200
2017-06-21790.00790.00790.00790.0050003950000
2017-06-20799.00799.00799.00799.0080006392000
2017-06-19795.00798.00790.00798.00100007943000
2017-06-16794.00801.00792.00799.001700013490000
2017-06-15801.00801.00792.00792.0030002386000
2017-06-1400
2017-06-13802.00802.00802.00802.001000802000
2017-06-12802.00802.00802.00802.0090007218000
2017-06-09800.00800.00800.00800.00120009600000
2017-06-08779.00779.00779.00779.001000779000
2017-06-07776.00780.00776.00779.0030002335000
2017-06-06800.00800.00783.00783.001900015098000
2017-06-05746.00769.00746.00769.001700012908000
2017-06-02746.00753.00732.00753.001600011887000
2017-06-01746.00746.00746.00746.0020001492000
2017-05-31748.00752.00748.00750.002600019481000
2017-05-3000
2017-05-29740.00740.00730.00734.001800013240000
2017-05-26740.00740.00740.00740.00120008880000
2017-05-25742.00742.00742.00742.0040002968000
2017-05-24746.00746.00737.00737.0030002221000
2017-05-23734.00735.00734.00735.0040002938000
2017-05-22743.00743.00740.00740.001500011116000
2017-05-19733.00736.00733.00735.00110008073000
2017-05-18735.00735.00727.00730.001800013126000
2017-05-17755.00756.00742.00749.002500018869000
2017-05-16740.00756.00740.00756.004500033507000
2017-05-15705.00710.00700.00706.0090006360000
2017-05-12698.00698.00698.00698.001000698000
2017-05-1100
2017-05-1000
2017-05-09698.00698.00698.00698.001000698000
2017-05-08705.00705.00697.00697.0020001402000
2017-05-02695.00695.00695.00695.00100006950000
2017-05-0100
2017-04-28700.00700.00700.00700.0030002100000
2017-04-2700
2017-04-26704.00705.00704.00705.0080005638000
2017-04-25705.00705.00699.00699.0040002814000
2017-04-24704.00704.00704.00704.001000704000
2017-04-2100
2017-04-20700.00700.00700.00700.0060004200000
2017-04-19695.00704.00695.00700.001700011855000
2017-04-18700.00700.00700.00700.0030002100000
2017-04-1700
2017-04-1400
2017-04-13703.00703.00703.00703.001000703000
2017-04-1200
2017-04-11698.00703.00698.00703.00130009089000
2017-04-10700.00700.00696.00696.0060004186000
2017-04-0700
2017-04-06705.00705.00705.00705.0040002820000
2017-04-0500
2017-04-0400
2017-04-0300
2017-03-3100
2017-03-3000
2017-03-2900
2017-03-28719.00725.00708.00709.001600011501000
2017-03-27723.00723.00723.00723.0040002892000
2017-03-24719.00719.00718.00718.0020001437000
2017-03-2300
2017-03-22713.00720.00705.00720.002200015682000
2017-03-21720.00720.00715.00715.0070005035000
2017-03-17720.00720.00720.00720.0040002880000
2017-03-16720.00720.00720.00720.0020001440000
2017-03-15719.00719.00715.00715.0020001434000
2017-03-14710.00719.00710.00719.002600018566000
2017-03-13710.00710.00710.00710.00100007100000
2017-03-10704.00704.00704.00704.00100007040000
2017-03-0900
2017-03-08704.00704.00704.00704.002000014080000
2017-03-07703.00703.00698.00698.002300016090000
2017-03-06700.00703.00700.00703.002100014722000
2017-03-03702.00702.00702.00702.0060004212000
2017-03-02700.00700.00700.00700.00100007000000
2017-03-0100
2017-02-28700.00700.00700.00700.0020001400000
2017-02-27702.00702.00702.00702.0050003510000
2017-02-24703.00703.00703.00703.001000703000
2017-02-2300
2017-02-2200
2017-02-21701.00701.00697.00697.00140009798000
2017-02-20701.00701.00701.00701.0070004907000
2017-02-17702.00704.00702.00704.0060004214000
2017-02-16700.00701.00700.00701.00120008401000
2017-02-15700.00703.00700.00703.00120008403000
2017-02-1400
2017-02-1300
2017-02-10702.00707.00702.00707.00110007752000
2017-02-09707.00707.00700.00700.00110007770000
2017-02-0800
2017-02-0700
2017-02-06700.00700.00699.00699.0070004899000
2017-02-03700.00700.00700.00700.002500017500000
2017-02-0200
2017-02-0100
2017-01-31699.00700.00699.00700.00110007690000
2017-01-30710.00710.00710.00710.00100007100000
2017-01-2700
2017-01-26702.00702.00702.00702.001000702000
2017-01-25702.00702.00702.00702.0030002106000
2017-01-24697.00700.00697.00700.00140009764000
2017-01-23708.00708.00701.00701.00100007055000
2017-01-20709.00712.00705.00710.002500017702000
2017-01-19705.00707.00705.00707.0030002119000
2017-01-18702.00702.00702.00702.0030002106000
2017-01-17701.00701.00701.00701.001000701000
2017-01-16702.00702.00700.00700.00100007006000
2017-01-13700.00705.00700.00705.0090006323000
2017-01-1200
2017-01-11700.00700.00700.00700.0080005600000
2017-01-10699.00699.00699.00699.001000699000
2017-01-06700.00700.00699.00699.0020001399000
2017-01-05698.00698.00698.00698.001000698000
2017-01-04700.00700.00697.00698.0030002095000
2016-12-30697.00697.00697.00697.001000697000
2016-12-2900
2016-12-28700.00700.00700.00700.001000700000
2016-12-27701.00701.00700.00700.0030002101000
2016-12-26704.00704.00697.00697.0040002808000
2016-12-22698.00699.00698.00699.002000013970000
2016-12-21696.00699.00696.00696.002100014638000
2016-12-20700.00700.00695.00695.0070004895000
2016-12-19696.00700.00696.00696.0030002092000
2016-12-16700.00700.00696.00696.001500010496000
2016-12-15697.00697.00690.00696.002300015961000
2016-12-14697.00699.00697.00699.00120008385000
2016-12-13698.00698.00698.00698.0020001396000
2016-12-1200
2016-12-09697.00698.00697.00698.0060004187000
2016-12-0800
2016-12-07696.00698.00696.00698.00140009756000
2016-12-0600
2016-12-05696.00696.00696.00696.0040002784000
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

   ※ 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