9017 新潟交通(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 225 | 225 | 225 | 225 | 3,000 | 2,250 |
| 2001-12-26 | 220 | 225 | 220 | 225 | 10,000 | 2,250 |
| 2001-12-25 | 221 | 221 | 220 | 220 | 2,000 | 2,200 |
| 2001-12-21 | 225 | 225 | 225 | 225 | 2,000 | 2,250 |
| 2001-12-20 | 225 | 225 | 225 | 225 | 2,000 | 2,250 |
| 2001-12-19 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 2001-12-18 | 222 | 222 | 220 | 220 | 2,000 | 2,200 |
| 2001-12-17 | 223 | 223 | 223 | 223 | 3,000 | 2,230 |
| 2001-12-14 | 223 | 223 | 223 | 223 | 3,000 | 2,230 |
| 2001-12-13 | 227 | 227 | 223 | 223 | 14,000 | 2,230 |
| 2001-12-12 | 226 | 226 | 226 | 226 | 2,000 | 2,260 |
| 2001-12-11 | 226 | 226 | 226 | 226 | 2,000 | 2,260 |
| 2001-12-10 | 224 | 224 | 224 | 224 | 2,000 | 2,240 |
| 2001-12-07 | 221 | 221 | 221 | 221 | 2,000 | 2,210 |
| 2001-12-06 | 221 | 221 | 221 | 221 | 2,000 | 2,210 |
| 2001-12-05 | 216 | 216 | 216 | 216 | 2,000 | 2,160 |
| 2001-12-04 | 215 | 215 | 215 | 215 | 2,000 | 2,150 |
| 2001-12-03 | 212 | 212 | 212 | 212 | 2,000 | 2,120 |
| 2001-11-30 | 212 | 212 | 212 | 212 | 2,000 | 2,120 |
| 2001-11-29 | 213 | 213 | 213 | 213 | 2,000 | 2,130 |
| 2001-11-28 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 2001-11-27 | 210 | 210 | 210 | 210 | 12,000 | 2,100 |
| 2001-11-26 | 211 | 211 | 211 | 211 | 2,000 | 2,110 |
| 2001-11-22 | 211 | 211 | 210 | 210 | 3,000 | 2,100 |
| 2001-11-21 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 2001-11-20 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 2001-11-19 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 2001-11-16 | 209 | 210 | 209 | 210 | 4,000 | 2,100 |
| 2001-11-15 | 208 | 210 | 208 | 210 | 4,000 | 2,100 |
| 2001-11-14 | 206 | 206 | 206 | 206 | 2,000 | 2,060 |
| 2001-11-13 | 204 | 204 | 204 | 204 | 2,000 | 2,040 |
| 2001-11-12 | 202 | 202 | 202 | 202 | 2,000 | 2,020 |
| 2001-11-09 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2001-11-08 | 229 | 230 | 200 | 200 | 16,000 | 2,000 |
| 2001-11-07 | 229 | 230 | 229 | 230 | 3,000 | 2,300 |
| 2001-11-06 | 231 | 231 | 230 | 230 | 7,000 | 2,300 |
| 2001-11-05 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 2001-11-02 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 2001-11-01 | 229 | 229 | 229 | 229 | 2,000 | 2,290 |
| 2001-10-31 | 229 | 229 | 229 | 229 | 2,000 | 2,290 |
| 2001-10-30 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 2001-10-29 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 2001-10-26 | 228 | 228 | 228 | 228 | 4,000 | 2,280 |
| 2001-10-25 | 228 | 228 | 228 | 228 | 2,000 | 2,280 |
| 2001-10-24 | 229 | 229 | 229 | 229 | 2,000 | 2,290 |
| 2001-10-23 | 229 | 230 | 229 | 230 | 7,000 | 2,300 |
| 2001-10-22 | 229 | 229 | 229 | 229 | 2,000 | 2,290 |
| 2001-10-19 | 229 | 229 | 229 | 229 | 2,000 | 2,290 |
| 2001-10-18 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 2001-10-17 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 2001-10-16 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 2001-10-15 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 2001-10-12 | 231 | 231 | 231 | 231 | 2,000 | 2,310 |
| 2001-10-11 | 231 | 231 | 231 | 231 | 2,000 | 2,310 |
| 2001-10-10 | 232 | 232 | 232 | 232 | 2,000 | 2,320 |
| 2001-10-09 | 232 | 232 | 232 | 232 | 2,000 | 2,320 |
| 2001-10-05 | 231 | 231 | 231 | 231 | 2,000 | 2,310 |
| 2001-10-04 | 231 | 231 | 231 | 231 | 2,000 | 2,310 |
| 2001-10-03 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 2001-10-02 | 227 | 227 | 227 | 227 | 2,000 | 2,270 |
| 2001-10-01 | 227 | 227 | 227 | 227 | 2,000 | 2,270 |
| 2001-09-27 | 228 | 228 | 228 | 228 | 3,000 | 2,280 |
| 2001-09-20 | 230 | 230 | 230 | 230 | 10,000 | 2,300 |
| 2001-09-19 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 2001-09-18 | 235 | 235 | 235 | 235 | 2,000 | 2,350 |
| 2001-09-14 | 236 | 236 | 236 | 236 | 1,000 | 2,360 |
| 2001-09-05 | 244 | 244 | 244 | 244 | 2,000 | 2,440 |
| 2001-09-03 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2001-08-31 | 246 | 246 | 246 | 246 | 2,000 | 2,460 |
| 2001-08-30 | 247 | 247 | 247 | 247 | 2,000 | 2,470 |
| 2001-08-29 | 248 | 248 | 248 | 248 | 2,000 | 2,480 |
| 2001-08-28 | 249 | 249 | 249 | 249 | 2,000 | 2,490 |
| 2001-08-27 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 2001-08-24 | 250 | 250 | 250 | 250 | 6,000 | 2,500 |
| 2001-08-23 | 251 | 251 | 251 | 251 | 2,000 | 2,510 |
| 2001-08-22 | 252 | 252 | 252 | 252 | 2,000 | 2,520 |
| 2001-08-21 | 253 | 253 | 253 | 253 | 2,000 | 2,530 |
| 2001-08-17 | 259 | 259 | 259 | 259 | 2,000 | 2,590 |
| 2001-08-16 | 250 | 259 | 250 | 259 | 10,000 | 2,590 |
| 2001-08-15 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 2001-08-14 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 2001-08-13 | 251 | 255 | 250 | 255 | 5,000 | 2,550 |
| 2001-08-10 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 2001-08-09 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 2001-08-08 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 2001-08-07 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 2001-08-06 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 2001-08-03 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 2001-08-02 | 250 | 250 | 250 | 250 | 12,000 | 2,500 |
| 2001-08-01 | 253 | 253 | 253 | 253 | 2,000 | 2,530 |
| 2001-07-31 | 253 | 253 | 253 | 253 | 2,000 | 2,530 |
| 2001-07-30 | 257 | 257 | 255 | 255 | 2,000 | 2,550 |
| 2001-07-27 | 258 | 258 | 258 | 258 | 4,000 | 2,580 |
| 2001-07-26 | 258 | 258 | 258 | 258 | 2,000 | 2,580 |
| 2001-07-25 | 259 | 259 | 259 | 259 | 2,000 | 2,590 |
| 2001-07-19 | 260 | 260 | 260 | 260 | 12,000 | 2,600 |
| 2001-07-18 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 2001-07-17 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 2001-07-13 | 267 | 267 | 267 | 267 | 1,000 | 2,670 |
| 2001-07-11 | 261 | 268 | 260 | 268 | 3,000 | 2,680 |
| 2001-07-10 | 261 | 261 | 261 | 261 | 2,000 | 2,610 |
| 2001-07-09 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 2001-07-06 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 2001-07-05 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 2001-07-04 | 265 | 265 | 260 | 260 | 2,000 | 2,600 |
| 2001-07-03 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 2001-07-02 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 2001-06-29 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 2001-06-28 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 2001-06-27 | 265 | 265 | 265 | 265 | 3,000 | 2,650 |
| 2001-06-26 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 2001-06-25 | 266 | 266 | 266 | 266 | 2,000 | 2,660 |
| 2001-06-22 | 267 | 267 | 267 | 267 | 12,000 | 2,670 |
| 2001-06-21 | 267 | 267 | 267 | 267 | 2,000 | 2,670 |
| 2001-06-20 | 266 | 266 | 266 | 266 | 2,000 | 2,660 |
| 2001-06-19 | 266 | 266 | 266 | 266 | 2,000 | 2,660 |
| 2001-06-18 | 265 | 265 | 265 | 265 | 8,000 | 2,650 |
| 2001-06-15 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 2001-06-14 | 259 | 259 | 259 | 259 | 2,000 | 2,590 |
| 2001-06-13 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 2001-06-12 | 269 | 269 | 260 | 260 | 2,000 | 2,600 |
| 2001-06-11 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 2001-06-08 | 279 | 279 | 273 | 273 | 2,000 | 2,730 |
| 2001-06-07 | 284 | 284 | 284 | 284 | 10,000 | 2,840 |
| 2001-06-01 | 297 | 297 | 297 | 297 | 1,000 | 2,970 |
| 2001-05-29 | 281 | 298 | 281 | 298 | 6,000 | 2,980 |
| 2001-05-24 | 273 | 273 | 273 | 273 | 9,000 | 2,730 |
| 2001-05-09 | 271 | 271 | 271 | 271 | 2,000 | 2,710 |
| 2001-05-01 | 271 | 271 | 271 | 271 | 3,000 | 2,710 |
| 2001-04-27 | 271 | 271 | 271 | 271 | 8,000 | 2,710 |
| 2001-04-24 | 271 | 271 | 271 | 271 | 3,000 | 2,710 |
| 2001-04-17 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2001-04-06 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 2001-04-04 | 270 | 270 | 270 | 270 | 10,000 | 2,700 |
| 2001-03-28 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 2001-03-27 | 295 | 295 | 295 | 295 | 5,000 | 2,950 |
| 2001-03-26 | 300 | 300 | 300 | 300 | 4,000 | 3,000 |
| 2001-03-23 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 2001-03-22 | 305 | 305 | 305 | 305 | 9,000 | 3,050 |
| 2001-03-21 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
| 2001-03-16 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 2001-03-14 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2001-03-13 | 306 | 306 | 305 | 305 | 3,000 | 3,050 |
| 2001-03-12 | 301 | 305 | 301 | 305 | 4,000 | 3,050 |
| 2001-03-09 | 301 | 301 | 301 | 301 | 2,000 | 3,010 |
| 2001-03-08 | 300 | 300 | 300 | 300 | 6,000 | 3,000 |
| 2001-03-07 | 291 | 291 | 291 | 291 | 2,000 | 2,910 |
| 2001-03-05 | 291 | 291 | 291 | 291 | 3,000 | 2,910 |
| 2001-03-02 | 290 | 290 | 290 | 290 | 9,000 | 2,900 |
| 2001-02-27 | 319 | 319 | 300 | 300 | 22,000 | 3,000 |
| 2001-02-26 | 320 | 320 | 320 | 320 | 3,000 | 3,200 |
| 2001-02-22 | 320 | 320 | 320 | 320 | 3,000 | 3,200 |
| 2001-02-21 | 290 | 320 | 290 | 320 | 4,000 | 3,200 |
| 2001-02-20 | 290 | 290 | 285 | 285 | 9,000 | 2,850 |
| 2001-02-19 | 295 | 295 | 290 | 290 | 3,000 | 2,900 |
| 2001-02-13 | 295 | 295 | 295 | 295 | 2,000 | 2,950 |
| 2001-02-09 | 295 | 295 | 295 | 295 | 2,000 | 2,950 |
| 2001-02-07 | 295 | 295 | 295 | 295 | 4,000 | 2,950 |
| 2001-02-05 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 2001-02-01 | 290 | 290 | 290 | 290 | 10,000 | 2,900 |
| 2001-01-31 | 290 | 290 | 280 | 280 | 9,000 | 2,800 |
| 2001-01-29 | 290 | 290 | 288 | 288 | 3,000 | 2,880 |
| 2001-01-25 | 288 | 288 | 288 | 288 | 3,000 | 2,880 |
| 2001-01-24 | 286 | 286 | 286 | 286 | 8,000 | 2,860 |
| 2001-01-23 | 286 | 286 | 286 | 286 | 1,000 | 2,860 |
| 2001-01-22 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
| 2001-01-19 | 285 | 285 | 285 | 285 | 5,000 | 2,850 |
| 2001-01-18 | 281 | 281 | 281 | 281 | 1,000 | 2,810 |
| 2001-01-16 | 291 | 291 | 291 | 291 | 2,000 | 2,910 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
