[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 
2017-07-28803.00803.00803.00803.001000803000
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
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

   ※ 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