9017 新潟交通(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-29 | 165 | 165 | 165 | 165 | 3,000 | 1,650 |
| 2004-12-28 | 157 | 161 | 157 | 161 | 9,000 | 1,610 |
| 2004-12-27 | 156 | 156 | 155 | 156 | 7,000 | 1,560 |
| 2004-12-24 | 156 | 156 | 155 | 156 | 8,000 | 1,560 |
| 2004-12-22 | 155 | 156 | 155 | 155 | 27,000 | 1,550 |
| 2004-12-21 | 156 | 156 | 155 | 155 | 24,000 | 1,550 |
| 2004-12-20 | 157 | 157 | 156 | 156 | 11,000 | 1,560 |
| 2004-12-17 | 157 | 157 | 156 | 156 | 20,000 | 1,560 |
| 2004-12-16 | 157 | 160 | 157 | 157 | 12,000 | 1,570 |
| 2004-12-15 | 156 | 156 | 156 | 156 | 5,000 | 1,560 |
| 2004-12-14 | 157 | 157 | 156 | 156 | 14,000 | 1,560 |
| 2004-12-13 | 157 | 157 | 157 | 157 | 5,000 | 1,570 |
| 2004-12-10 | 159 | 159 | 157 | 157 | 12,000 | 1,570 |
| 2004-12-09 | 160 | 160 | 157 | 159 | 9,000 | 1,590 |
| 2004-12-08 | 160 | 160 | 160 | 160 | 8,000 | 1,600 |
| 2004-12-07 | 160 | 160 | 160 | 160 | 19,000 | 1,600 |
| 2004-12-06 | 157 | 160 | 157 | 157 | 12,000 | 1,570 |
| 2004-12-03 | 157 | 157 | 157 | 157 | 9,000 | 1,570 |
| 2004-12-02 | 156 | 157 | 156 | 157 | 8,000 | 1,570 |
| 2004-12-01 | 156 | 156 | 156 | 156 | 2,000 | 1,560 |
| 2004-11-30 | 158 | 158 | 158 | 158 | 9,000 | 1,580 |
| 2004-11-29 | 159 | 160 | 159 | 160 | 7,000 | 1,600 |
| 2004-11-25 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2004-11-24 | 155 | 155 | 155 | 155 | 5,000 | 1,550 |
| 2004-11-22 | 153 | 155 | 153 | 155 | 6,000 | 1,550 |
| 2004-11-19 | 155 | 155 | 154 | 154 | 11,000 | 1,540 |
| 2004-11-18 | 155 | 158 | 153 | 155 | 36,000 | 1,550 |
| 2004-11-17 | 160 | 170 | 155 | 170 | 14,000 | 1,700 |
| 2004-11-16 | 155 | 155 | 153 | 155 | 15,000 | 1,550 |
| 2004-11-15 | 154 | 156 | 153 | 153 | 17,000 | 1,530 |
| 2004-11-12 | 152 | 154 | 152 | 154 | 6,000 | 1,540 |
| 2004-11-11 | 155 | 155 | 152 | 153 | 6,000 | 1,530 |
| 2004-11-10 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2004-11-08 | 160 | 162 | 160 | 160 | 4,000 | 1,600 |
| 2004-11-05 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 2004-11-02 | 160 | 160 | 151 | 160 | 43,000 | 1,600 |
| 2004-11-01 | 159 | 162 | 159 | 162 | 6,000 | 1,620 |
| 2004-10-29 | 164 | 164 | 160 | 160 | 6,000 | 1,600 |
| 2004-10-28 | 158 | 159 | 158 | 159 | 31,000 | 1,590 |
| 2004-10-27 | 155 | 155 | 155 | 155 | 8,000 | 1,550 |
| 2004-10-26 | 157 | 157 | 155 | 155 | 2,000 | 1,550 |
| 2004-10-25 | 155 | 155 | 154 | 154 | 3,000 | 1,540 |
| 2004-10-22 | 155 | 157 | 154 | 154 | 23,000 | 1,540 |
| 2004-10-19 | 156 | 157 | 156 | 157 | 4,000 | 1,570 |
| 2004-10-18 | 158 | 158 | 155 | 155 | 11,000 | 1,550 |
| 2004-10-14 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2004-10-13 | 158 | 158 | 158 | 158 | 11,000 | 1,580 |
| 2004-10-12 | 157 | 157 | 153 | 153 | 5,000 | 1,530 |
| 2004-10-08 | 155 | 157 | 155 | 157 | 7,000 | 1,570 |
| 2004-10-07 | 155 | 156 | 155 | 156 | 3,000 | 1,560 |
| 2004-10-06 | 155 | 159 | 155 | 159 | 12,000 | 1,590 |
| 2004-10-05 | 158 | 158 | 158 | 158 | 4,000 | 1,580 |
| 2004-10-04 | 155 | 160 | 155 | 160 | 14,000 | 1,600 |
| 2004-10-01 | 155 | 155 | 151 | 151 | 18,000 | 1,510 |
| 2004-09-30 | 151 | 155 | 151 | 155 | 6,000 | 1,550 |
| 2004-09-28 | 155 | 155 | 151 | 151 | 6,000 | 1,510 |
| 2004-09-27 | 152 | 155 | 152 | 155 | 6,000 | 1,550 |
| 2004-09-22 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2004-09-21 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2004-09-17 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 2004-09-16 | 157 | 157 | 157 | 157 | 2,000 | 1,570 |
| 2004-09-15 | 158 | 158 | 158 | 158 | 8,000 | 1,580 |
| 2004-09-14 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2004-09-13 | 159 | 159 | 159 | 159 | 9,000 | 1,590 |
| 2004-09-10 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2004-09-09 | 159 | 159 | 159 | 159 | 2,000 | 1,590 |
| 2004-09-08 | 159 | 159 | 159 | 159 | 3,000 | 1,590 |
| 2004-09-07 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2004-09-06 | 160 | 160 | 160 | 160 | 4,000 | 1,600 |
| 2004-09-03 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 2004-09-02 | 163 | 163 | 159 | 159 | 5,000 | 1,590 |
| 2004-08-30 | 160 | 160 | 160 | 160 | 4,000 | 1,600 |
| 2004-08-27 | 165 | 165 | 160 | 161 | 20,000 | 1,610 |
| 2004-08-26 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2004-08-25 | 160 | 161 | 160 | 161 | 5,000 | 1,610 |
| 2004-08-24 | 161 | 161 | 161 | 161 | 4,000 | 1,610 |
| 2004-08-23 | 161 | 161 | 160 | 161 | 7,000 | 1,610 |
| 2004-08-12 | 170 | 170 | 170 | 170 | 10,000 | 1,700 |
| 2004-08-11 | 161 | 161 | 161 | 161 | 10,000 | 1,610 |
| 2004-08-10 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 2004-08-09 | 166 | 166 | 165 | 165 | 32,000 | 1,650 |
| 2004-08-05 | 165 | 165 | 165 | 165 | 10,000 | 1,650 |
| 2004-08-04 | 161 | 165 | 161 | 165 | 2,000 | 1,650 |
| 2004-08-03 | 161 | 161 | 160 | 160 | 8,000 | 1,600 |
| 2004-07-29 | 160 | 161 | 160 | 161 | 11,000 | 1,610 |
| 2004-07-28 | 166 | 167 | 166 | 167 | 2,000 | 1,670 |
| 2004-07-27 | 161 | 161 | 161 | 161 | 5,000 | 1,610 |
| 2004-07-26 | 161 | 161 | 161 | 161 | 10,000 | 1,610 |
| 2004-07-23 | 165 | 165 | 165 | 165 | 5,000 | 1,650 |
| 2004-07-22 | 161 | 161 | 161 | 161 | 10,000 | 1,610 |
| 2004-07-20 | 162 | 162 | 162 | 162 | 6,000 | 1,620 |
| 2004-07-16 | 162 | 162 | 162 | 162 | 3,000 | 1,620 |
| 2004-07-14 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2004-07-13 | 163 | 163 | 163 | 163 | 5,000 | 1,630 |
| 2004-07-09 | 170 | 170 | 160 | 160 | 15,000 | 1,600 |
| 2004-07-07 | 163 | 163 | 162 | 162 | 4,000 | 1,620 |
| 2004-07-06 | 162 | 165 | 162 | 162 | 16,000 | 1,620 |
| 2004-07-05 | 172 | 172 | 172 | 172 | 3,000 | 1,720 |
| 2004-07-02 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2004-06-29 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2004-06-25 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2004-06-23 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2004-06-22 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2004-06-21 | 176 | 176 | 176 | 176 | 15,000 | 1,760 |
| 2004-06-17 | 171 | 174 | 171 | 174 | 7,000 | 1,740 |
| 2004-06-10 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2004-06-09 | 170 | 170 | 161 | 170 | 15,000 | 1,700 |
| 2004-06-07 | 170 | 170 | 170 | 170 | 4,000 | 1,700 |
| 2004-06-03 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 2004-05-28 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2004-05-27 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2004-05-25 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2004-05-24 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2004-05-20 | 160 | 160 | 160 | 160 | 5,000 | 1,600 |
| 2004-05-19 | 160 | 160 | 160 | 160 | 14,000 | 1,600 |
| 2004-05-18 | 160 | 160 | 160 | 160 | 16,000 | 1,600 |
| 2004-05-17 | 163 | 163 | 160 | 160 | 3,000 | 1,600 |
| 2004-05-10 | 165 | 165 | 165 | 165 | 8,000 | 1,650 |
| 2004-05-07 | 169 | 169 | 166 | 166 | 4,000 | 1,660 |
| 2004-05-06 | 168 | 168 | 167 | 167 | 3,000 | 1,670 |
| 2004-04-30 | 169 | 169 | 166 | 166 | 9,000 | 1,660 |
| 2004-04-28 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 2004-04-27 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 2004-04-26 | 170 | 170 | 170 | 170 | 5,000 | 1,700 |
| 2004-04-23 | 168 | 169 | 168 | 169 | 6,000 | 1,690 |
| 2004-04-22 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 2004-04-21 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2004-04-20 | 170 | 170 | 170 | 170 | 10,000 | 1,700 |
| 2004-04-14 | 174 | 174 | 174 | 174 | 3,000 | 1,740 |
| 2004-04-13 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2004-04-12 | 175 | 175 | 170 | 175 | 7,000 | 1,750 |
| 2004-04-09 | 176 | 176 | 173 | 173 | 3,000 | 1,730 |
| 2004-04-07 | 178 | 178 | 169 | 169 | 6,000 | 1,690 |
| 2004-04-06 | 178 | 178 | 178 | 178 | 4,000 | 1,780 |
| 2004-04-05 | 175 | 175 | 173 | 173 | 6,000 | 1,730 |
| 2004-04-02 | 165 | 165 | 165 | 165 | 14,000 | 1,650 |
| 2004-04-01 | 169 | 170 | 169 | 170 | 3,000 | 1,700 |
| 2004-03-31 | 173 | 175 | 171 | 171 | 9,000 | 1,710 |
| 2004-03-30 | 195 | 195 | 170 | 170 | 24,000 | 1,700 |
| 2004-03-26 | 204 | 204 | 204 | 204 | 2,000 | 2,040 |
| 2004-03-25 | 204 | 205 | 204 | 205 | 17,000 | 2,050 |
| 2004-03-24 | 190 | 200 | 190 | 200 | 28,000 | 2,000 |
| 2004-03-23 | 189 | 190 | 189 | 190 | 9,000 | 1,900 |
| 2004-03-22 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 2004-03-19 | 189 | 189 | 189 | 189 | 9,000 | 1,890 |
| 2004-03-18 | 185 | 190 | 185 | 190 | 17,000 | 1,900 |
| 2004-03-17 | 185 | 185 | 185 | 185 | 6,000 | 1,850 |
| 2004-03-16 | 183 | 183 | 183 | 183 | 4,000 | 1,830 |
| 2004-03-15 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 2004-03-12 | 183 | 183 | 183 | 183 | 2,000 | 1,830 |
| 2004-03-10 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2004-03-09 | 180 | 180 | 180 | 180 | 12,000 | 1,800 |
| 2004-03-08 | 180 | 180 | 180 | 180 | 17,000 | 1,800 |
| 2004-03-05 | 179 | 180 | 179 | 180 | 21,000 | 1,800 |
| 2004-03-03 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2004-03-02 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2004-03-01 | 180 | 180 | 180 | 180 | 16,000 | 1,800 |
| 2004-02-27 | 180 | 180 | 171 | 180 | 5,000 | 1,800 |
| 2004-02-26 | 180 | 180 | 180 | 180 | 13,000 | 1,800 |
| 2004-02-24 | 171 | 171 | 171 | 171 | 18,000 | 1,710 |
| 2004-02-20 | 171 | 171 | 171 | 171 | 17,000 | 1,710 |
| 2004-02-19 | 172 | 172 | 171 | 171 | 12,000 | 1,710 |
| 2004-02-18 | 171 | 180 | 171 | 180 | 11,000 | 1,800 |
| 2004-02-17 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2004-02-16 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2004-02-13 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2004-02-12 | 170 | 170 | 170 | 170 | 7,000 | 1,700 |
| 2004-02-10 | 176 | 176 | 175 | 175 | 8,000 | 1,750 |
| 2004-02-09 | 175 | 176 | 175 | 176 | 6,000 | 1,760 |
| 2004-02-05 | 179 | 179 | 179 | 179 | 3,000 | 1,790 |
| 2004-02-04 | 179 | 179 | 179 | 179 | 6,000 | 1,790 |
| 2004-02-02 | 181 | 181 | 180 | 180 | 17,000 | 1,800 |
| 2004-01-30 | 185 | 185 | 185 | 185 | 4,000 | 1,850 |
| 2004-01-29 | 190 | 190 | 190 | 190 | 12,000 | 1,900 |
| 2004-01-28 | 185 | 190 | 185 | 190 | 13,000 | 1,900 |
| 2004-01-27 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2004-01-26 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2004-01-23 | 180 | 180 | 180 | 180 | 4,000 | 1,800 |
| 2004-01-15 | 174 | 174 | 170 | 170 | 3,000 | 1,700 |
| 2004-01-14 | 184 | 184 | 184 | 184 | 6,000 | 1,840 |
| 2004-01-13 | 185 | 185 | 184 | 184 | 14,000 | 1,840 |
| 2004-01-09 | 184 | 184 | 184 | 184 | 3,000 | 1,840 |
| 2004-01-08 | 184 | 184 | 184 | 184 | 2,000 | 1,840 |
| 2004-01-06 | 186 | 186 | 184 | 184 | 7,000 | 1,840 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
