9017 新潟交通(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-27 | 285 | 285 | 285 | 285 | 4,000 | 2,850 |
| 2000-12-14 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 2000-12-13 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2000-12-07 | 280 | 280 | 280 | 280 | 5,000 | 2,800 |
| 2000-12-06 | 280 | 280 | 280 | 280 | 9,000 | 2,800 |
| 2000-12-04 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2000-11-27 | 270 | 275 | 270 | 275 | 10,000 | 2,750 |
| 2000-11-24 | 283 | 283 | 283 | 283 | 10,000 | 2,830 |
| 2000-11-21 | 280 | 280 | 280 | 280 | 9,000 | 2,800 |
| 2000-11-08 | 285 | 285 | 285 | 285 | 3,000 | 2,850 |
| 2000-11-07 | 285 | 285 | 285 | 285 | 5,000 | 2,850 |
| 2000-11-06 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
| 2000-10-30 | 282 | 282 | 282 | 282 | 3,000 | 2,820 |
| 2000-10-27 | 281 | 281 | 281 | 281 | 1,000 | 2,810 |
| 2000-10-20 | 281 | 281 | 281 | 281 | 1,000 | 2,810 |
| 2000-10-17 | 281 | 281 | 281 | 281 | 3,000 | 2,810 |
| 2000-10-10 | 281 | 281 | 281 | 281 | 1,000 | 2,810 |
| 2000-10-06 | 280 | 281 | 280 | 281 | 3,000 | 2,810 |
| 2000-09-27 | 280 | 280 | 280 | 280 | 8,000 | 2,800 |
| 2000-09-26 | 281 | 281 | 281 | 281 | 9,000 | 2,810 |
| 2000-09-08 | 266 | 266 | 266 | 266 | 5,000 | 2,660 |
| 2000-09-05 | 285 | 285 | 285 | 285 | 6,000 | 2,850 |
| 2000-08-28 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 2000-08-18 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2000-08-17 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2000-08-14 | 275 | 275 | 275 | 275 | 5,000 | 2,750 |
| 2000-08-09 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2000-08-08 | 275 | 275 | 275 | 275 | 4,000 | 2,750 |
| 2000-08-07 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2000-08-02 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 2000-07-27 | 265 | 265 | 265 | 265 | 5,000 | 2,650 |
| 2000-07-26 | 265 | 265 | 265 | 265 | 3,000 | 2,650 |
| 2000-07-19 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2000-07-14 | 265 | 265 | 265 | 265 | 3,000 | 2,650 |
| 2000-07-13 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 2000-07-11 | 255 | 260 | 255 | 260 | 2,000 | 2,600 |
| 2000-06-30 | 325 | 325 | 325 | 325 | 2,000 | 3,250 |
| 2000-06-29 | 245 | 245 | 245 | 245 | 2,000 | 2,450 |
| 2000-06-28 | 245 | 245 | 243 | 243 | 6,000 | 2,430 |
| 2000-06-27 | 250 | 250 | 245 | 245 | 12,000 | 2,450 |
| 2000-06-26 | 250 | 250 | 230 | 250 | 17,000 | 2,500 |
| 2000-06-23 | 269 | 269 | 250 | 250 | 23,000 | 2,500 |
| 2000-06-21 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2000-06-19 | 280 | 280 | 280 | 280 | 6,000 | 2,800 |
| 2000-05-26 | 298 | 298 | 290 | 290 | 10,000 | 2,900 |
| 2000-05-23 | 298 | 298 | 298 | 298 | 1,000 | 2,980 |
| 2000-05-15 | 300 | 300 | 300 | 300 | 4,000 | 3,000 |
| 2000-05-01 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2000-04-27 | 320 | 320 | 320 | 320 | 4,000 | 3,200 |
| 2000-04-25 | 300 | 300 | 300 | 300 | 6,000 | 3,000 |
| 2000-04-24 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 2000-04-20 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 2000-04-14 | 290 | 290 | 290 | 290 | 3,000 | 2,900 |
| 2000-04-13 | 290 | 290 | 290 | 290 | 3,000 | 2,900 |
| 2000-04-10 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2000-04-04 | 300 | 300 | 300 | 300 | 9,000 | 3,000 |
| 2000-03-27 | 350 | 350 | 350 | 350 | 12,000 | 3,500 |
| 2000-03-22 | 355 | 355 | 355 | 355 | 10,000 | 3,550 |
| 2000-03-15 | 390 | 400 | 380 | 400 | 12,000 | 4,000 |
| 2000-03-13 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 2000-03-08 | 350 | 350 | 350 | 350 | 8,000 | 3,500 |
| 2000-03-06 | 335 | 335 | 335 | 335 | 13,000 | 3,350 |
| 2000-03-03 | 330 | 330 | 330 | 330 | 4,000 | 3,300 |
| 2000-03-01 | 279 | 300 | 279 | 300 | 55,000 | 3,000 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
