9017 新潟交通(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 2003-12-25 | 160 | 160 | 160 | 160 | 18,000 | 1,600 |
| 2003-12-22 | 161 | 161 | 161 | 161 | 2,000 | 1,610 |
| 2003-12-18 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2003-12-15 | 165 | 165 | 160 | 160 | 5,000 | 1,600 |
| 2003-12-12 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 2003-12-10 | 160 | 161 | 160 | 160 | 11,000 | 1,600 |
| 2003-12-09 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2003-12-08 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2003-12-05 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2003-12-04 | 155 | 155 | 155 | 155 | 3,000 | 1,550 |
| 2003-12-01 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2003-11-28 | 155 | 155 | 155 | 155 | 3,000 | 1,550 |
| 2003-11-27 | 160 | 160 | 150 | 150 | 18,000 | 1,500 |
| 2003-11-21 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 2003-11-10 | 160 | 160 | 160 | 160 | 5,000 | 1,600 |
| 2003-11-06 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2003-11-05 | 162 | 162 | 162 | 162 | 5,000 | 1,620 |
| 2003-10-31 | 162 | 162 | 162 | 162 | 6,000 | 1,620 |
| 2003-10-30 | 163 | 163 | 162 | 162 | 4,000 | 1,620 |
| 2003-10-28 | 150 | 155 | 150 | 155 | 6,000 | 1,550 |
| 2003-10-23 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2003-10-22 | 145 | 145 | 145 | 145 | 13,000 | 1,450 |
| 2003-10-21 | 145 | 145 | 145 | 145 | 3,000 | 1,450 |
| 2003-10-20 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2003-10-16 | 147 | 147 | 135 | 145 | 11,000 | 1,450 |
| 2003-10-15 | 135 | 135 | 132 | 132 | 41,000 | 1,320 |
| 2003-10-14 | 135 | 135 | 135 | 135 | 3,000 | 1,350 |
| 2003-10-10 | 135 | 135 | 135 | 135 | 6,000 | 1,350 |
| 2003-10-09 | 135 | 135 | 135 | 135 | 18,000 | 1,350 |
| 2003-10-07 | 139 | 140 | 139 | 140 | 18,000 | 1,400 |
| 2003-10-06 | 136 | 136 | 136 | 136 | 2,000 | 1,360 |
| 2003-10-02 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2003-10-01 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2003-09-30 | 140 | 140 | 135 | 135 | 35,000 | 1,350 |
| 2003-09-26 | 136 | 140 | 135 | 140 | 40,000 | 1,400 |
| 2003-09-25 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2003-09-24 | 140 | 140 | 139 | 139 | 16,000 | 1,390 |
| 2003-09-22 | 140 | 140 | 140 | 140 | 14,000 | 1,400 |
| 2003-09-19 | 142 | 142 | 142 | 142 | 15,000 | 1,420 |
| 2003-09-17 | 142 | 142 | 142 | 142 | 10,000 | 1,420 |
| 2003-09-16 | 142 | 142 | 142 | 142 | 13,000 | 1,420 |
| 2003-09-12 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2003-09-10 | 150 | 150 | 141 | 142 | 5,000 | 1,420 |
| 2003-09-08 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2003-09-05 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2003-09-04 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2003-09-03 | 150 | 150 | 150 | 150 | 9,000 | 1,500 |
| 2003-09-01 | 149 | 149 | 149 | 149 | 2,000 | 1,490 |
| 2003-08-28 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 2003-08-27 | 146 | 146 | 146 | 146 | 2,000 | 1,460 |
| 2003-08-26 | 145 | 145 | 145 | 145 | 3,000 | 1,450 |
| 2003-08-20 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2003-08-19 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2003-08-15 | 150 | 150 | 150 | 150 | 6,000 | 1,500 |
| 2003-08-14 | 150 | 150 | 150 | 150 | 5,000 | 1,500 |
| 2003-08-13 | 150 | 150 | 150 | 150 | 9,000 | 1,500 |
| 2003-08-12 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2003-08-11 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2003-08-08 | 150 | 150 | 150 | 150 | 13,000 | 1,500 |
| 2003-08-05 | 150 | 150 | 150 | 150 | 4,000 | 1,500 |
| 2003-08-04 | 146 | 150 | 146 | 150 | 4,000 | 1,500 |
| 2003-08-01 | 140 | 141 | 136 | 141 | 15,000 | 1,410 |
| 2003-07-29 | 145 | 146 | 145 | 146 | 4,000 | 1,460 |
| 2003-07-28 | 155 | 155 | 140 | 145 | 11,000 | 1,450 |
| 2003-07-25 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2003-07-10 | 145 | 150 | 145 | 150 | 3,000 | 1,500 |
| 2003-07-09 | 143 | 145 | 140 | 145 | 8,000 | 1,450 |
| 2003-07-08 | 143 | 143 | 143 | 143 | 8,000 | 1,430 |
| 2003-07-07 | 141 | 142 | 141 | 142 | 10,000 | 1,420 |
| 2003-07-04 | 140 | 141 | 140 | 141 | 12,000 | 1,410 |
| 2003-07-03 | 150 | 150 | 150 | 150 | 7,000 | 1,500 |
| 2003-06-27 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 2003-06-25 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2003-06-23 | 148 | 148 | 148 | 148 | 15,000 | 1,480 |
| 2003-06-20 | 139 | 150 | 139 | 150 | 6,000 | 1,500 |
| 2003-06-18 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2003-06-17 | 130 | 130 | 130 | 130 | 6,000 | 1,300 |
| 2003-06-12 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2003-06-10 | 145 | 145 | 145 | 145 | 9,000 | 1,450 |
| 2003-06-09 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2003-06-06 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2003-06-05 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 2003-05-27 | 140 | 140 | 140 | 140 | 8,000 | 1,400 |
| 2003-05-22 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 2003-05-15 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2003-05-07 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 2003-05-06 | 150 | 150 | 150 | 150 | 5,000 | 1,500 |
| 2003-05-02 | 150 | 150 | 150 | 150 | 9,000 | 1,500 |
| 2003-04-28 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2003-04-25 | 145 | 145 | 145 | 145 | 4,000 | 1,450 |
| 2003-04-07 | 145 | 145 | 145 | 145 | 4,000 | 1,450 |
| 2003-04-01 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2003-03-31 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2003-03-27 | 155 | 155 | 155 | 155 | 3,000 | 1,550 |
| 2003-03-25 | 155 | 173 | 155 | 173 | 21,000 | 1,730 |
| 2003-03-24 | 160 | 165 | 160 | 160 | 64,000 | 1,600 |
| 2003-03-20 | 157 | 160 | 157 | 160 | 13,000 | 1,600 |
| 2003-03-19 | 155 | 157 | 155 | 157 | 5,000 | 1,570 |
| 2003-03-18 | 150 | 160 | 150 | 160 | 22,000 | 1,600 |
| 2003-03-17 | 150 | 150 | 150 | 150 | 20,000 | 1,500 |
| 2003-03-14 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 2003-03-13 | 149 | 150 | 145 | 145 | 33,000 | 1,450 |
| 2003-03-12 | 150 | 150 | 150 | 150 | 9,000 | 1,500 |
| 2003-03-07 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2003-03-06 | 159 | 160 | 159 | 160 | 13,000 | 1,600 |
| 2003-03-05 | 159 | 159 | 159 | 159 | 4,000 | 1,590 |
| 2003-03-04 | 160 | 160 | 160 | 160 | 16,000 | 1,600 |
| 2003-03-03 | 160 | 160 | 160 | 160 | 9,000 | 1,600 |
| 2003-02-28 | 160 | 160 | 160 | 160 | 19,000 | 1,600 |
| 2003-02-27 | 160 | 161 | 160 | 161 | 24,000 | 1,610 |
| 2003-02-26 | 155 | 160 | 155 | 160 | 19,000 | 1,600 |
| 2003-02-25 | 155 | 155 | 155 | 155 | 9,000 | 1,550 |
| 2003-02-24 | 151 | 155 | 151 | 155 | 29,000 | 1,550 |
| 2003-02-21 | 145 | 148 | 145 | 148 | 2,000 | 1,480 |
| 2003-02-20 | 144 | 145 | 144 | 145 | 42,000 | 1,450 |
| 2003-02-19 | 140 | 142 | 140 | 142 | 12,000 | 1,420 |
| 2003-02-17 | 133 | 136 | 133 | 136 | 4,000 | 1,360 |
| 2003-02-14 | 131 | 133 | 131 | 133 | 4,000 | 1,330 |
| 2003-02-13 | 130 | 130 | 130 | 130 | 27,000 | 1,300 |
| 2003-02-10 | 128 | 129 | 128 | 129 | 10,000 | 1,290 |
| 2003-02-07 | 128 | 128 | 128 | 128 | 13,000 | 1,280 |
| 2003-02-06 | 128 | 128 | 128 | 128 | 11,000 | 1,280 |
| 2003-02-05 | 125 | 128 | 125 | 128 | 14,000 | 1,280 |
| 2003-02-04 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2003-02-03 | 125 | 125 | 125 | 125 | 37,000 | 1,250 |
| 2003-01-31 | 125 | 125 | 125 | 125 | 5,000 | 1,250 |
| 2003-01-30 | 120 | 124 | 120 | 124 | 18,000 | 1,240 |
| 2003-01-29 | 125 | 130 | 125 | 125 | 38,000 | 1,250 |
| 2003-01-27 | 127 | 127 | 127 | 127 | 7,000 | 1,270 |
| 2003-01-24 | 128 | 129 | 127 | 127 | 8,000 | 1,270 |
| 2003-01-23 | 127 | 127 | 127 | 127 | 3,000 | 1,270 |
| 2003-01-22 | 127 | 127 | 127 | 127 | 8,000 | 1,270 |
| 2003-01-21 | 127 | 127 | 127 | 127 | 26,000 | 1,270 |
| 2003-01-20 | 127 | 127 | 127 | 127 | 25,000 | 1,270 |
| 2003-01-17 | 127 | 127 | 127 | 127 | 9,000 | 1,270 |
| 2003-01-16 | 127 | 127 | 127 | 127 | 11,000 | 1,270 |
| 2003-01-15 | 127 | 127 | 127 | 127 | 5,000 | 1,270 |
| 2003-01-14 | 127 | 127 | 127 | 127 | 21,000 | 1,270 |
| 2003-01-10 | 127 | 127 | 127 | 127 | 10,000 | 1,270 |
| 2003-01-09 | 125 | 127 | 125 | 127 | 14,000 | 1,270 |
| 2003-01-08 | 120 | 125 | 120 | 125 | 9,000 | 1,250 |
| 2003-01-07 | 122 | 122 | 122 | 122 | 5,000 | 1,220 |
| 2003-01-06 | 117 | 117 | 117 | 117 | 7,000 | 1,170 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
