9017 新潟交通(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 217 | 223 | 217 | 223 | 43,000 | 2,230 |
| 2005-12-29 | 221 | 222 | 217 | 222 | 94,000 | 2,220 |
| 2005-12-28 | 223 | 223 | 221 | 222 | 36,000 | 2,220 |
| 2005-12-27 | 223 | 224 | 221 | 223 | 29,000 | 2,230 |
| 2005-12-26 | 222 | 225 | 221 | 222 | 87,000 | 2,220 |
| 2005-12-22 | 226 | 226 | 222 | 225 | 54,000 | 2,250 |
| 2005-12-21 | 224 | 228 | 224 | 226 | 49,000 | 2,260 |
| 2005-12-20 | 224 | 225 | 222 | 225 | 41,000 | 2,250 |
| 2005-12-19 | 225 | 226 | 224 | 224 | 47,000 | 2,240 |
| 2005-12-16 | 227 | 228 | 225 | 225 | 86,000 | 2,250 |
| 2005-12-15 | 227 | 227 | 225 | 226 | 42,000 | 2,260 |
| 2005-12-14 | 229 | 229 | 226 | 227 | 36,000 | 2,270 |
| 2005-12-13 | 227 | 230 | 226 | 228 | 58,000 | 2,280 |
| 2005-12-12 | 225 | 230 | 222 | 227 | 109,000 | 2,270 |
| 2005-12-09 | 231 | 231 | 227 | 227 | 44,000 | 2,270 |
| 2005-12-08 | 232 | 233 | 228 | 228 | 66,000 | 2,280 |
| 2005-12-07 | 230 | 232 | 229 | 232 | 52,000 | 2,320 |
| 2005-12-06 | 233 | 233 | 228 | 229 | 34,000 | 2,290 |
| 2005-12-05 | 229 | 231 | 226 | 231 | 47,000 | 2,310 |
| 2005-12-02 | 223 | 227 | 222 | 227 | 60,000 | 2,270 |
| 2005-12-01 | 224 | 224 | 222 | 222 | 31,000 | 2,220 |
| 2005-11-30 | 222 | 223 | 221 | 221 | 37,000 | 2,210 |
| 2005-11-29 | 220 | 225 | 220 | 221 | 102,000 | 2,210 |
| 2005-11-28 | 226 | 226 | 223 | 224 | 66,000 | 2,240 |
| 2005-11-25 | 229 | 230 | 226 | 226 | 50,000 | 2,260 |
| 2005-11-24 | 229 | 231 | 228 | 229 | 65,000 | 2,290 |
| 2005-11-22 | 229 | 231 | 228 | 229 | 46,000 | 2,290 |
| 2005-11-21 | 230 | 232 | 229 | 229 | 44,000 | 2,290 |
| 2005-11-18 | 234 | 234 | 226 | 229 | 96,000 | 2,290 |
| 2005-11-17 | 234 | 234 | 229 | 229 | 68,000 | 2,290 |
| 2005-11-16 | 224 | 231 | 224 | 231 | 51,000 | 2,310 |
| 2005-11-15 | 224 | 226 | 223 | 223 | 81,000 | 2,230 |
| 2005-11-14 | 230 | 230 | 226 | 229 | 122,000 | 2,290 |
| 2005-11-11 | 234 | 235 | 231 | 233 | 76,000 | 2,330 |
| 2005-11-10 | 234 | 237 | 233 | 235 | 54,000 | 2,350 |
| 2005-11-09 | 235 | 235 | 232 | 234 | 46,000 | 2,340 |
| 2005-11-08 | 233 | 236 | 230 | 235 | 99,000 | 2,350 |
| 2005-11-07 | 239 | 239 | 234 | 235 | 98,000 | 2,350 |
| 2005-11-04 | 235 | 239 | 234 | 235 | 108,000 | 2,350 |
| 2005-11-02 | 239 | 239 | 231 | 234 | 132,000 | 2,340 |
| 2005-11-01 | 233 | 237 | 232 | 235 | 70,000 | 2,350 |
| 2005-10-31 | 235 | 239 | 229 | 234 | 134,000 | 2,340 |
| 2005-10-28 | 244 | 248 | 237 | 237 | 247,000 | 2,370 |
| 2005-10-27 | 247 | 250 | 238 | 244 | 215,000 | 2,440 |
| 2005-10-26 | 244 | 257 | 236 | 242 | 752,000 | 2,420 |
| 2005-10-25 | 244 | 247 | 227 | 239 | 691,000 | 2,390 |
| 2005-10-24 | 258 | 276 | 243 | 249 | 1,667,000 | 2,490 |
| 2005-10-21 | 259 | 305 | 255 | 267 | 12,972,000 | 2,670 |
| 2005-10-20 | 234 | 249 | 222 | 249 | 1,052,000 | 2,490 |
| 2005-10-19 | 231 | 244 | 224 | 228 | 1,481,000 | 2,280 |
| 2005-10-18 | 219 | 242 | 217 | 226 | 3,361,000 | 2,260 |
| 2005-10-17 | 213 | 236 | 211 | 214 | 2,414,000 | 2,140 |
| 2005-10-14 | 205 | 218 | 204 | 210 | 351,000 | 2,100 |
| 2005-10-13 | 205 | 210 | 201 | 202 | 161,000 | 2,020 |
| 2005-10-12 | 204 | 209 | 203 | 207 | 74,000 | 2,070 |
| 2005-10-11 | 207 | 208 | 205 | 205 | 35,000 | 2,050 |
| 2005-10-07 | 210 | 211 | 205 | 207 | 41,000 | 2,070 |
| 2005-10-06 | 213 | 215 | 209 | 210 | 102,000 | 2,100 |
| 2005-10-05 | 212 | 214 | 209 | 210 | 105,000 | 2,100 |
| 2005-10-04 | 217 | 217 | 206 | 209 | 210,000 | 2,090 |
| 2005-10-03 | 214 | 218 | 207 | 218 | 197,000 | 2,180 |
| 2005-09-30 | 205 | 219 | 202 | 207 | 429,000 | 2,070 |
| 2005-09-29 | 206 | 213 | 200 | 200 | 374,000 | 2,000 |
| 2005-09-28 | 211 | 212 | 200 | 201 | 244,000 | 2,010 |
| 2005-09-27 | 214 | 234 | 208 | 209 | 962,000 | 2,090 |
| 2005-09-26 | 226 | 230 | 206 | 210 | 655,000 | 2,100 |
| 2005-09-22 | 237 | 237 | 227 | 229 | 100,000 | 2,290 |
| 2005-09-21 | 235 | 240 | 222 | 237 | 167,000 | 2,370 |
| 2005-09-20 | 245 | 245 | 237 | 239 | 176,000 | 2,390 |
| 2005-09-16 | 246 | 248 | 241 | 244 | 233,000 | 2,440 |
| 2005-09-15 | 243 | 246 | 242 | 246 | 191,000 | 2,460 |
| 2005-09-14 | 244 | 249 | 241 | 244 | 317,000 | 2,440 |
| 2005-09-13 | 241 | 257 | 241 | 244 | 1,004,000 | 2,440 |
| 2005-09-12 | 241 | 243 | 239 | 241 | 104,000 | 2,410 |
| 2005-09-09 | 245 | 248 | 239 | 244 | 170,000 | 2,440 |
| 2005-09-08 | 245 | 260 | 239 | 244 | 598,000 | 2,440 |
| 2005-09-07 | 243 | 249 | 235 | 243 | 200,000 | 2,430 |
| 2005-09-06 | 242 | 273 | 242 | 243 | 1,222,000 | 2,430 |
| 2005-09-05 | 240 | 244 | 239 | 241 | 110,000 | 2,410 |
| 2005-09-02 | 247 | 247 | 240 | 245 | 190,000 | 2,450 |
| 2005-09-01 | 247 | 251 | 242 | 245 | 250,000 | 2,450 |
| 2005-08-31 | 249 | 252 | 242 | 245 | 676,000 | 2,450 |
| 2005-08-30 | 250 | 280 | 249 | 258 | 4,692,000 | 2,580 |
| 2005-08-29 | 246 | 247 | 236 | 240 | 148,000 | 2,400 |
| 2005-08-26 | 260 | 260 | 238 | 241 | 543,000 | 2,410 |
| 2005-08-25 | 261 | 263 | 251 | 252 | 450,000 | 2,520 |
| 2005-08-24 | 256 | 277 | 251 | 263 | 1,008,000 | 2,630 |
| 2005-08-23 | 275 | 283 | 260 | 260 | 1,303,000 | 2,600 |
| 2005-08-22 | 298 | 306 | 268 | 274 | 4,486,000 | 2,740 |
| 2005-08-19 | 277 | 330 | 272 | 303 | 8,704,000 | 3,030 |
| 2005-08-18 | 213 | 280 | 209 | 262 | 8,723,000 | 2,620 |
| 2005-08-17 | 198 | 208 | 195 | 204 | 844,000 | 2,040 |
| 2005-08-16 | 202 | 211 | 192 | 195 | 912,000 | 1,950 |
| 2005-08-15 | 181 | 229 | 179 | 212 | 2,363,000 | 2,120 |
| 2005-08-12 | 180 | 181 | 179 | 179 | 45,000 | 1,790 |
| 2005-08-11 | 185 | 185 | 180 | 180 | 54,000 | 1,800 |
| 2005-08-10 | 183 | 186 | 180 | 180 | 151,000 | 1,800 |
| 2005-08-09 | 180 | 185 | 176 | 178 | 54,000 | 1,780 |
| 2005-08-08 | 176 | 195 | 172 | 176 | 530,000 | 1,760 |
| 2005-08-05 | 170 | 201 | 169 | 171 | 731,000 | 1,710 |
| 2005-08-04 | 178 | 178 | 170 | 170 | 52,000 | 1,700 |
| 2005-08-03 | 175 | 178 | 172 | 173 | 46,000 | 1,730 |
| 2005-08-02 | 174 | 181 | 170 | 174 | 85,000 | 1,740 |
| 2005-08-01 | 172 | 175 | 170 | 171 | 10,000 | 1,710 |
| 2005-07-29 | 175 | 175 | 170 | 172 | 66,000 | 1,720 |
| 2005-07-28 | 178 | 192 | 173 | 173 | 701,000 | 1,730 |
| 2005-07-27 | 170 | 175 | 170 | 175 | 80,000 | 1,750 |
| 2005-07-26 | 168 | 168 | 168 | 168 | 8,000 | 1,680 |
| 2005-07-25 | 168 | 168 | 168 | 168 | 4,000 | 1,680 |
| 2005-07-22 | 169 | 169 | 168 | 168 | 8,000 | 1,680 |
| 2005-07-21 | 170 | 173 | 168 | 168 | 14,000 | 1,680 |
| 2005-07-20 | 168 | 170 | 167 | 168 | 36,000 | 1,680 |
| 2005-07-19 | 164 | 179 | 164 | 167 | 150,000 | 1,670 |
| 2005-07-15 | 168 | 168 | 163 | 163 | 11,000 | 1,630 |
| 2005-07-14 | 163 | 169 | 163 | 169 | 28,000 | 1,690 |
| 2005-07-13 | 167 | 167 | 160 | 164 | 44,000 | 1,640 |
| 2005-07-12 | 168 | 169 | 167 | 168 | 35,000 | 1,680 |
| 2005-07-11 | 170 | 171 | 166 | 168 | 37,000 | 1,680 |
| 2005-07-08 | 169 | 180 | 167 | 170 | 44,000 | 1,700 |
| 2005-07-07 | 181 | 181 | 164 | 170 | 93,000 | 1,700 |
| 2005-07-06 | 168 | 208 | 168 | 178 | 338,000 | 1,780 |
| 2005-07-05 | 164 | 171 | 161 | 168 | 27,000 | 1,680 |
| 2005-07-04 | 161 | 161 | 161 | 161 | 3,000 | 1,610 |
| 2005-07-01 | 162 | 162 | 160 | 160 | 2,000 | 1,600 |
| 2005-06-30 | 162 | 162 | 160 | 162 | 10,000 | 1,620 |
| 2005-06-29 | 160 | 160 | 158 | 158 | 9,000 | 1,580 |
| 2005-06-27 | 160 | 160 | 160 | 160 | 6,000 | 1,600 |
| 2005-06-24 | 160 | 160 | 160 | 160 | 4,000 | 1,600 |
| 2005-06-23 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2005-06-22 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 2005-06-21 | 162 | 162 | 160 | 160 | 4,000 | 1,600 |
| 2005-06-20 | 160 | 160 | 160 | 160 | 9,000 | 1,600 |
| 2005-06-17 | 160 | 162 | 160 | 162 | 10,000 | 1,620 |
| 2005-06-16 | 162 | 162 | 162 | 162 | 2,000 | 1,620 |
| 2005-06-13 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2005-06-07 | 159 | 160 | 159 | 159 | 4,000 | 1,590 |
| 2005-06-06 | 162 | 164 | 162 | 164 | 11,000 | 1,640 |
| 2005-06-03 | 162 | 162 | 158 | 162 | 7,000 | 1,620 |
| 2005-06-02 | 160 | 161 | 160 | 161 | 7,000 | 1,610 |
| 2005-05-31 | 160 | 160 | 160 | 160 | 4,000 | 1,600 |
| 2005-05-30 | 160 | 160 | 160 | 160 | 5,000 | 1,600 |
| 2005-05-27 | 162 | 162 | 161 | 161 | 4,000 | 1,610 |
| 2005-05-26 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2005-05-25 | 159 | 160 | 159 | 160 | 3,000 | 1,600 |
| 2005-05-23 | 160 | 160 | 160 | 160 | 5,000 | 1,600 |
| 2005-05-20 | 160 | 160 | 160 | 160 | 8,000 | 1,600 |
| 2005-05-19 | 160 | 160 | 160 | 160 | 6,000 | 1,600 |
| 2005-05-13 | 160 | 160 | 160 | 160 | 6,000 | 1,600 |
| 2005-05-12 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2005-05-11 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2005-05-10 | 158 | 162 | 158 | 162 | 12,000 | 1,620 |
| 2005-05-09 | 165 | 165 | 165 | 165 | 3,000 | 1,650 |
| 2005-05-02 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2005-04-27 | 165 | 165 | 158 | 163 | 19,000 | 1,630 |
| 2005-04-26 | 159 | 166 | 159 | 166 | 6,000 | 1,660 |
| 2005-04-25 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 2005-04-22 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 2005-04-21 | 160 | 160 | 158 | 158 | 2,000 | 1,580 |
| 2005-04-20 | 160 | 160 | 160 | 160 | 10,000 | 1,600 |
| 2005-04-19 | 156 | 160 | 155 | 155 | 14,000 | 1,550 |
| 2005-04-18 | 159 | 160 | 158 | 158 | 13,000 | 1,580 |
| 2005-04-15 | 161 | 161 | 160 | 160 | 4,000 | 1,600 |
| 2005-04-14 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2005-04-13 | 162 | 164 | 162 | 164 | 3,000 | 1,640 |
| 2005-04-12 | 162 | 162 | 162 | 162 | 3,000 | 1,620 |
| 2005-04-11 | 162 | 162 | 162 | 162 | 2,000 | 1,620 |
| 2005-04-08 | 160 | 160 | 160 | 160 | 5,000 | 1,600 |
| 2005-04-07 | 159 | 159 | 159 | 159 | 3,000 | 1,590 |
| 2005-04-06 | 162 | 162 | 160 | 160 | 15,000 | 1,600 |
| 2005-04-04 | 161 | 161 | 160 | 160 | 6,000 | 1,600 |
| 2005-03-30 | 168 | 168 | 168 | 168 | 11,000 | 1,680 |
| 2005-03-29 | 168 | 169 | 160 | 168 | 22,000 | 1,680 |
| 2005-03-28 | 160 | 170 | 155 | 170 | 11,000 | 1,700 |
| 2005-03-25 | 173 | 173 | 170 | 170 | 20,000 | 1,700 |
| 2005-03-24 | 174 | 174 | 168 | 170 | 52,000 | 1,700 |
| 2005-03-23 | 176 | 176 | 174 | 175 | 46,000 | 1,750 |
| 2005-03-22 | 177 | 181 | 172 | 174 | 70,000 | 1,740 |
| 2005-03-18 | 177 | 177 | 172 | 172 | 57,000 | 1,720 |
| 2005-03-17 | 178 | 181 | 178 | 178 | 65,000 | 1,780 |
| 2005-03-16 | 179 | 179 | 177 | 178 | 21,000 | 1,780 |
| 2005-03-15 | 177 | 180 | 174 | 178 | 48,000 | 1,780 |
| 2005-03-14 | 176 | 177 | 174 | 177 | 15,000 | 1,770 |
| 2005-03-11 | 177 | 177 | 174 | 177 | 5,000 | 1,770 |
| 2005-03-10 | 170 | 180 | 170 | 180 | 21,000 | 1,800 |
| 2005-03-09 | 170 | 170 | 169 | 169 | 12,000 | 1,690 |
| 2005-03-08 | 169 | 169 | 169 | 169 | 10,000 | 1,690 |
| 2005-03-07 | 170 | 170 | 168 | 169 | 23,000 | 1,690 |
| 2005-03-04 | 174 | 174 | 168 | 168 | 16,000 | 1,680 |
| 2005-03-03 | 165 | 172 | 165 | 165 | 25,000 | 1,650 |
| 2005-03-02 | 165 | 165 | 164 | 164 | 30,000 | 1,640 |
| 2005-03-01 | 164 | 164 | 164 | 164 | 21,000 | 1,640 |
| 2005-02-28 | 164 | 170 | 164 | 164 | 21,000 | 1,640 |
| 2005-02-25 | 165 | 165 | 163 | 163 | 17,000 | 1,630 |
| 2005-02-24 | 163 | 170 | 163 | 164 | 22,000 | 1,640 |
| 2005-02-23 | 164 | 165 | 163 | 163 | 15,000 | 1,630 |
| 2005-02-22 | 164 | 164 | 162 | 162 | 15,000 | 1,620 |
| 2005-02-21 | 166 | 169 | 164 | 164 | 14,000 | 1,640 |
| 2005-02-18 | 167 | 167 | 165 | 165 | 24,000 | 1,650 |
| 2005-02-17 | 166 | 166 | 162 | 162 | 70,000 | 1,620 |
| 2005-02-16 | 169 | 169 | 165 | 165 | 26,000 | 1,650 |
| 2005-02-15 | 170 | 170 | 166 | 166 | 14,000 | 1,660 |
| 2005-02-14 | 166 | 170 | 166 | 167 | 26,000 | 1,670 |
| 2005-02-10 | 167 | 167 | 165 | 166 | 12,000 | 1,660 |
| 2005-02-09 | 166 | 166 | 165 | 166 | 15,000 | 1,660 |
| 2005-02-08 | 166 | 166 | 164 | 165 | 13,000 | 1,650 |
| 2005-02-07 | 164 | 168 | 164 | 164 | 18,000 | 1,640 |
| 2005-02-04 | 168 | 168 | 164 | 164 | 17,000 | 1,640 |
| 2005-02-03 | 165 | 165 | 164 | 164 | 16,000 | 1,640 |
| 2005-02-02 | 164 | 164 | 164 | 164 | 20,000 | 1,640 |
| 2005-02-01 | 165 | 165 | 164 | 164 | 12,000 | 1,640 |
| 2005-01-31 | 165 | 165 | 164 | 164 | 10,000 | 1,640 |
| 2005-01-28 | 169 | 169 | 164 | 164 | 11,000 | 1,640 |
| 2005-01-27 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 2005-01-26 | 166 | 166 | 165 | 165 | 11,000 | 1,650 |
| 2005-01-25 | 165 | 170 | 165 | 170 | 2,000 | 1,700 |
| 2005-01-24 | 161 | 163 | 161 | 163 | 4,000 | 1,630 |
| 2005-01-21 | 166 | 166 | 160 | 161 | 21,000 | 1,610 |
| 2005-01-20 | 172 | 172 | 170 | 170 | 3,000 | 1,700 |
| 2005-01-19 | 173 | 173 | 167 | 167 | 17,000 | 1,670 |
| 2005-01-18 | 171 | 171 | 170 | 170 | 13,000 | 1,700 |
| 2005-01-17 | 170 | 176 | 170 | 170 | 14,000 | 1,700 |
| 2005-01-14 | 167 | 172 | 166 | 170 | 19,000 | 1,700 |
| 2005-01-13 | 163 | 169 | 163 | 166 | 8,000 | 1,660 |
| 2005-01-12 | 164 | 164 | 163 | 163 | 14,000 | 1,630 |
| 2005-01-11 | 167 | 167 | 162 | 162 | 7,000 | 1,620 |
| 2005-01-07 | 161 | 162 | 161 | 161 | 12,000 | 1,610 |
| 2005-01-06 | 160 | 161 | 160 | 161 | 11,000 | 1,610 |
| 2005-01-05 | 172 | 172 | 169 | 169 | 13,000 | 1,690 |
| 2005-01-04 | 169 | 169 | 169 | 169 | 3,000 | 1,690 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
