9017 新潟交通(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 199 | 199 | 199 | 199 | 3,000 | 1,990 |
| 2006-12-28 | 197 | 197 | 197 | 197 | 2,000 | 1,970 |
| 2006-12-27 | 197 | 197 | 197 | 197 | 2,000 | 1,970 |
| 2006-12-26 | 197 | 197 | 197 | 197 | 2,000 | 1,970 |
| 2006-12-25 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 2006-12-22 | 192 | 199 | 192 | 199 | 11,000 | 1,990 |
| 2006-12-21 | 195 | 197 | 195 | 197 | 20,000 | 1,970 |
| 2006-12-20 | 192 | 192 | 192 | 192 | 7,000 | 1,920 |
| 2006-12-19 | 193 | 193 | 193 | 193 | 7,000 | 1,930 |
| 2006-12-18 | 194 | 194 | 193 | 193 | 13,000 | 1,930 |
| 2006-12-15 | 195 | 195 | 194 | 194 | 2,000 | 1,940 |
| 2006-12-14 | 193 | 194 | 192 | 194 | 12,000 | 1,940 |
| 2006-12-13 | 195 | 195 | 194 | 194 | 11,000 | 1,940 |
| 2006-12-12 | 193 | 195 | 193 | 195 | 11,000 | 1,950 |
| 2006-12-11 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 2006-12-08 | 195 | 195 | 192 | 192 | 3,000 | 1,920 |
| 2006-12-07 | 195 | 195 | 195 | 195 | 13,000 | 1,950 |
| 2006-12-06 | 191 | 192 | 191 | 192 | 20,000 | 1,920 |
| 2006-12-05 | 191 | 191 | 191 | 191 | 13,000 | 1,910 |
| 2006-12-04 | 191 | 191 | 191 | 191 | 6,000 | 1,910 |
| 2006-12-01 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2006-11-30 | 190 | 190 | 190 | 190 | 5,000 | 1,900 |
| 2006-11-29 | 190 | 190 | 190 | 190 | 12,000 | 1,900 |
| 2006-11-28 | 194 | 194 | 191 | 191 | 23,000 | 1,910 |
| 2006-11-27 | 191 | 192 | 191 | 191 | 7,000 | 1,910 |
| 2006-11-24 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 2006-11-21 | 191 | 191 | 191 | 191 | 6,000 | 1,910 |
| 2006-11-20 | 192 | 193 | 191 | 191 | 37,000 | 1,910 |
| 2006-11-17 | 197 | 200 | 192 | 192 | 69,000 | 1,920 |
| 2006-11-16 | 193 | 193 | 193 | 193 | 8,000 | 1,930 |
| 2006-11-15 | 194 | 196 | 194 | 196 | 7,000 | 1,960 |
| 2006-11-14 | 193 | 195 | 193 | 195 | 6,000 | 1,950 |
| 2006-11-13 | 193 | 193 | 193 | 193 | 4,000 | 1,930 |
| 2006-11-10 | 192 | 193 | 192 | 193 | 6,000 | 1,930 |
| 2006-11-09 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 2006-11-08 | 192 | 192 | 192 | 192 | 2,000 | 1,920 |
| 2006-11-07 | 193 | 193 | 193 | 193 | 7,000 | 1,930 |
| 2006-11-06 | 194 | 194 | 192 | 192 | 4,000 | 1,920 |
| 2006-11-02 | 192 | 195 | 191 | 191 | 13,000 | 1,910 |
| 2006-11-01 | 192 | 197 | 191 | 197 | 15,000 | 1,970 |
| 2006-10-31 | 191 | 192 | 191 | 192 | 4,000 | 1,920 |
| 2006-10-30 | 192 | 192 | 192 | 192 | 2,000 | 1,920 |
| 2006-10-27 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 2006-10-26 | 192 | 192 | 192 | 192 | 4,000 | 1,920 |
| 2006-10-25 | 193 | 201 | 193 | 201 | 17,000 | 2,010 |
| 2006-10-24 | 191 | 193 | 191 | 193 | 24,000 | 1,930 |
| 2006-10-23 | 193 | 193 | 191 | 191 | 15,000 | 1,910 |
| 2006-10-20 | 191 | 191 | 191 | 191 | 2,000 | 1,910 |
| 2006-10-19 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 2006-10-18 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 2006-10-17 | 191 | 191 | 191 | 191 | 3,000 | 1,910 |
| 2006-10-16 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 2006-10-13 | 192 | 192 | 192 | 192 | 3,000 | 1,920 |
| 2006-10-12 | 193 | 193 | 193 | 193 | 4,000 | 1,930 |
| 2006-10-11 | 192 | 193 | 192 | 193 | 2,000 | 1,930 |
| 2006-10-10 | 192 | 193 | 192 | 193 | 7,000 | 1,930 |
| 2006-10-06 | 194 | 194 | 192 | 192 | 3,000 | 1,920 |
| 2006-10-04 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 2006-10-03 | 191 | 194 | 191 | 194 | 3,000 | 1,940 |
| 2006-10-02 | 191 | 194 | 191 | 194 | 2,000 | 1,940 |
| 2006-09-29 | 189 | 190 | 189 | 190 | 7,000 | 1,900 |
| 2006-09-28 | 194 | 194 | 190 | 190 | 2,000 | 1,900 |
| 2006-09-27 | 189 | 189 | 189 | 189 | 3,000 | 1,890 |
| 2006-09-26 | 190 | 190 | 189 | 189 | 9,000 | 1,890 |
| 2006-09-25 | 189 | 189 | 188 | 188 | 15,000 | 1,880 |
| 2006-09-22 | 190 | 190 | 190 | 190 | 6,000 | 1,900 |
| 2006-09-21 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2006-09-20 | 191 | 194 | 190 | 192 | 20,000 | 1,920 |
| 2006-09-19 | 190 | 191 | 190 | 191 | 8,000 | 1,910 |
| 2006-09-15 | 190 | 192 | 190 | 192 | 2,000 | 1,920 |
| 2006-09-14 | 192 | 195 | 192 | 195 | 14,000 | 1,950 |
| 2006-09-13 | 192 | 192 | 192 | 192 | 3,000 | 1,920 |
| 2006-09-12 | 193 | 193 | 193 | 193 | 4,000 | 1,930 |
| 2006-09-11 | 192 | 193 | 192 | 193 | 2,000 | 1,930 |
| 2006-09-08 | 192 | 192 | 190 | 190 | 14,000 | 1,900 |
| 2006-09-07 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
| 2006-09-06 | 194 | 197 | 192 | 197 | 10,000 | 1,970 |
| 2006-09-05 | 193 | 193 | 191 | 191 | 4,000 | 1,910 |
| 2006-09-04 | 191 | 191 | 191 | 191 | 2,000 | 1,910 |
| 2006-09-01 | 191 | 191 | 191 | 191 | 2,000 | 1,910 |
| 2006-08-31 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 2006-08-30 | 192 | 192 | 192 | 192 | 8,000 | 1,920 |
| 2006-08-28 | 195 | 195 | 189 | 190 | 21,000 | 1,900 |
| 2006-08-24 | 193 | 200 | 190 | 190 | 26,000 | 1,900 |
| 2006-08-23 | 195 | 195 | 191 | 191 | 16,000 | 1,910 |
| 2006-08-22 | 196 | 196 | 188 | 191 | 20,000 | 1,910 |
| 2006-08-21 | 190 | 197 | 190 | 197 | 14,000 | 1,970 |
| 2006-08-18 | 188 | 190 | 188 | 190 | 3,000 | 1,900 |
| 2006-08-17 | 188 | 190 | 188 | 190 | 5,000 | 1,900 |
| 2006-08-16 | 189 | 190 | 186 | 186 | 10,000 | 1,860 |
| 2006-08-15 | 188 | 188 | 188 | 188 | 3,000 | 1,880 |
| 2006-08-11 | 186 | 188 | 186 | 188 | 2,000 | 1,880 |
| 2006-08-09 | 186 | 186 | 186 | 186 | 1,000 | 1,860 |
| 2006-08-08 | 193 | 193 | 188 | 188 | 4,000 | 1,880 |
| 2006-08-04 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2006-08-03 | 186 | 188 | 186 | 188 | 4,000 | 1,880 |
| 2006-08-02 | 185 | 185 | 185 | 185 | 5,000 | 1,850 |
| 2006-07-31 | 192 | 192 | 192 | 192 | 4,000 | 1,920 |
| 2006-07-28 | 184 | 184 | 184 | 184 | 1,000 | 1,840 |
| 2006-07-27 | 183 | 183 | 183 | 183 | 4,000 | 1,830 |
| 2006-07-26 | 183 | 183 | 182 | 183 | 4,000 | 1,830 |
| 2006-07-25 | 187 | 188 | 183 | 183 | 23,000 | 1,830 |
| 2006-07-24 | 186 | 186 | 186 | 186 | 12,000 | 1,860 |
| 2006-07-21 | 186 | 186 | 186 | 186 | 1,000 | 1,860 |
| 2006-07-20 | 186 | 186 | 186 | 186 | 1,000 | 1,860 |
| 2006-07-19 | 190 | 190 | 186 | 187 | 16,000 | 1,870 |
| 2006-07-18 | 194 | 194 | 190 | 190 | 20,000 | 1,900 |
| 2006-07-14 | 195 | 195 | 195 | 195 | 7,000 | 1,950 |
| 2006-07-13 | 197 | 197 | 197 | 197 | 1,000 | 1,970 |
| 2006-07-11 | 199 | 200 | 196 | 196 | 6,000 | 1,960 |
| 2006-07-10 | 196 | 199 | 196 | 199 | 9,000 | 1,990 |
| 2006-07-06 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2006-07-05 | 195 | 195 | 195 | 195 | 4,000 | 1,950 |
| 2006-07-03 | 199 | 199 | 195 | 195 | 14,000 | 1,950 |
| 2006-06-27 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2006-06-23 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 2006-06-22 | 190 | 190 | 190 | 190 | 5,000 | 1,900 |
| 2006-06-21 | 188 | 190 | 188 | 190 | 3,000 | 1,900 |
| 2006-06-19 | 194 | 195 | 194 | 194 | 9,000 | 1,940 |
| 2006-06-16 | 188 | 191 | 188 | 189 | 8,000 | 1,890 |
| 2006-06-15 | 188 | 188 | 187 | 187 | 9,000 | 1,870 |
| 2006-06-14 | 188 | 189 | 188 | 188 | 14,000 | 1,880 |
| 2006-06-13 | 190 | 190 | 190 | 190 | 4,000 | 1,900 |
| 2006-06-12 | 192 | 192 | 191 | 191 | 6,000 | 1,910 |
| 2006-06-09 | 192 | 192 | 189 | 191 | 18,000 | 1,910 |
| 2006-06-08 | 192 | 192 | 189 | 192 | 19,000 | 1,920 |
| 2006-06-07 | 191 | 194 | 190 | 194 | 19,000 | 1,940 |
| 2006-06-06 | 194 | 196 | 186 | 186 | 27,000 | 1,860 |
| 2006-06-05 | 190 | 190 | 189 | 189 | 3,000 | 1,890 |
| 2006-06-02 | 190 | 190 | 185 | 185 | 19,000 | 1,850 |
| 2006-06-01 | 197 | 197 | 190 | 190 | 14,000 | 1,900 |
| 2006-05-31 | 195 | 199 | 195 | 199 | 19,000 | 1,990 |
| 2006-05-30 | 205 | 205 | 198 | 198 | 4,000 | 1,980 |
| 2006-05-29 | 201 | 206 | 200 | 206 | 29,000 | 2,060 |
| 2006-05-26 | 199 | 200 | 199 | 200 | 6,000 | 2,000 |
| 2006-05-25 | 200 | 200 | 199 | 199 | 4,000 | 1,990 |
| 2006-05-24 | 204 | 204 | 201 | 201 | 2,000 | 2,010 |
| 2006-05-23 | 206 | 206 | 201 | 202 | 13,000 | 2,020 |
| 2006-05-22 | 205 | 206 | 203 | 206 | 5,000 | 2,060 |
| 2006-05-19 | 203 | 203 | 203 | 203 | 5,000 | 2,030 |
| 2006-05-18 | 203 | 203 | 203 | 203 | 11,000 | 2,030 |
| 2006-05-17 | 206 | 207 | 204 | 205 | 17,000 | 2,050 |
| 2006-05-16 | 206 | 211 | 204 | 204 | 29,000 | 2,040 |
| 2006-05-15 | 209 | 209 | 204 | 205 | 40,000 | 2,050 |
| 2006-05-12 | 205 | 220 | 204 | 208 | 111,000 | 2,080 |
| 2006-05-11 | 205 | 205 | 205 | 205 | 4,000 | 2,050 |
| 2006-05-10 | 205 | 205 | 205 | 205 | 3,000 | 2,050 |
| 2006-05-09 | 206 | 206 | 205 | 205 | 13,000 | 2,050 |
| 2006-05-08 | 207 | 207 | 206 | 206 | 6,000 | 2,060 |
| 2006-05-02 | 210 | 210 | 207 | 207 | 4,000 | 2,070 |
| 2006-05-01 | 209 | 210 | 208 | 210 | 25,000 | 2,100 |
| 2006-04-28 | 206 | 206 | 206 | 206 | 2,000 | 2,060 |
| 2006-04-27 | 205 | 208 | 205 | 206 | 16,000 | 2,060 |
| 2006-04-26 | 205 | 205 | 205 | 205 | 9,000 | 2,050 |
| 2006-04-25 | 205 | 205 | 205 | 205 | 13,000 | 2,050 |
| 2006-04-24 | 207 | 208 | 206 | 207 | 7,000 | 2,070 |
| 2006-04-21 | 207 | 212 | 207 | 212 | 15,000 | 2,120 |
| 2006-04-20 | 211 | 217 | 210 | 216 | 33,000 | 2,160 |
| 2006-04-19 | 211 | 211 | 211 | 211 | 4,000 | 2,110 |
| 2006-04-18 | 211 | 211 | 211 | 211 | 3,000 | 2,110 |
| 2006-04-17 | 213 | 213 | 213 | 213 | 17,000 | 2,130 |
| 2006-04-13 | 214 | 214 | 212 | 213 | 21,000 | 2,130 |
| 2006-04-12 | 213 | 214 | 209 | 214 | 19,000 | 2,140 |
| 2006-04-11 | 217 | 217 | 213 | 213 | 8,000 | 2,130 |
| 2006-04-10 | 213 | 215 | 213 | 215 | 20,000 | 2,150 |
| 2006-04-07 | 213 | 213 | 210 | 213 | 32,000 | 2,130 |
| 2006-04-06 | 214 | 215 | 213 | 213 | 7,000 | 2,130 |
| 2006-04-05 | 215 | 215 | 214 | 214 | 25,000 | 2,140 |
| 2006-04-04 | 217 | 217 | 215 | 215 | 10,000 | 2,150 |
| 2006-04-03 | 215 | 215 | 213 | 215 | 9,000 | 2,150 |
| 2006-03-31 | 219 | 219 | 214 | 216 | 13,000 | 2,160 |
| 2006-03-30 | 218 | 221 | 216 | 216 | 9,000 | 2,160 |
| 2006-03-29 | 213 | 215 | 210 | 213 | 29,000 | 2,130 |
| 2006-03-28 | 218 | 218 | 213 | 213 | 53,000 | 2,130 |
| 2006-03-27 | 229 | 230 | 221 | 221 | 55,000 | 2,210 |
| 2006-03-24 | 230 | 230 | 228 | 229 | 24,000 | 2,290 |
| 2006-03-23 | 234 | 234 | 227 | 227 | 37,000 | 2,270 |
| 2006-03-22 | 235 | 238 | 235 | 235 | 98,000 | 2,350 |
| 2006-03-20 | 229 | 234 | 225 | 234 | 79,000 | 2,340 |
| 2006-03-17 | 227 | 229 | 225 | 228 | 23,000 | 2,280 |
| 2006-03-16 | 226 | 227 | 223 | 227 | 55,000 | 2,270 |
| 2006-03-15 | 224 | 227 | 223 | 223 | 49,000 | 2,230 |
| 2006-03-14 | 224 | 228 | 221 | 221 | 40,000 | 2,210 |
| 2006-03-13 | 221 | 221 | 220 | 220 | 37,000 | 2,200 |
| 2006-03-10 | 225 | 225 | 220 | 220 | 64,000 | 2,200 |
| 2006-03-09 | 232 | 233 | 225 | 225 | 100,000 | 2,250 |
| 2006-03-08 | 220 | 228 | 220 | 228 | 83,000 | 2,280 |
| 2006-03-07 | 217 | 217 | 217 | 217 | 7,000 | 2,170 |
| 2006-03-06 | 216 | 217 | 215 | 217 | 15,000 | 2,170 |
| 2006-03-03 | 217 | 218 | 215 | 216 | 36,000 | 2,160 |
| 2006-03-02 | 218 | 218 | 217 | 217 | 12,000 | 2,170 |
| 2006-03-01 | 218 | 218 | 213 | 217 | 17,000 | 2,170 |
| 2006-02-28 | 213 | 216 | 213 | 216 | 6,000 | 2,160 |
| 2006-02-27 | 213 | 219 | 212 | 212 | 23,000 | 2,120 |
| 2006-02-24 | 210 | 211 | 210 | 211 | 4,000 | 2,110 |
| 2006-02-23 | 214 | 215 | 210 | 211 | 24,000 | 2,110 |
| 2006-02-22 | 211 | 212 | 206 | 206 | 13,000 | 2,060 |
| 2006-02-21 | 205 | 208 | 205 | 206 | 33,000 | 2,060 |
| 2006-02-20 | 212 | 212 | 205 | 205 | 34,000 | 2,050 |
| 2006-02-17 | 217 | 217 | 212 | 212 | 28,000 | 2,120 |
| 2006-02-16 | 211 | 211 | 210 | 211 | 17,000 | 2,110 |
| 2006-02-15 | 218 | 218 | 215 | 215 | 6,000 | 2,150 |
| 2006-02-14 | 211 | 213 | 205 | 205 | 34,000 | 2,050 |
| 2006-02-13 | 215 | 216 | 210 | 210 | 75,000 | 2,100 |
| 2006-02-10 | 218 | 218 | 216 | 217 | 21,000 | 2,170 |
| 2006-02-09 | 217 | 217 | 217 | 217 | 2,000 | 2,170 |
| 2006-02-08 | 223 | 223 | 213 | 215 | 76,000 | 2,150 |
| 2006-02-07 | 220 | 223 | 219 | 219 | 12,000 | 2,190 |
| 2006-02-06 | 220 | 224 | 216 | 217 | 29,000 | 2,170 |
| 2006-02-03 | 216 | 226 | 215 | 220 | 62,000 | 2,200 |
| 2006-02-02 | 216 | 218 | 216 | 217 | 33,000 | 2,170 |
| 2006-02-01 | 210 | 218 | 210 | 214 | 58,000 | 2,140 |
| 2006-01-31 | 219 | 219 | 219 | 219 | 2,000 | 2,190 |
| 2006-01-30 | 216 | 219 | 216 | 217 | 26,000 | 2,170 |
| 2006-01-27 | 218 | 218 | 217 | 218 | 6,000 | 2,180 |
| 2006-01-26 | 211 | 217 | 211 | 217 | 9,000 | 2,170 |
| 2006-01-25 | 211 | 214 | 210 | 211 | 30,000 | 2,110 |
| 2006-01-24 | 205 | 207 | 204 | 207 | 19,000 | 2,070 |
| 2006-01-23 | 205 | 206 | 202 | 204 | 33,000 | 2,040 |
| 2006-01-20 | 222 | 222 | 213 | 213 | 38,000 | 2,130 |
| 2006-01-19 | 213 | 216 | 210 | 215 | 69,000 | 2,150 |
| 2006-01-18 | 222 | 222 | 186 | 218 | 273,000 | 2,180 |
| 2006-01-17 | 228 | 228 | 223 | 223 | 52,000 | 2,230 |
| 2006-01-16 | 223 | 228 | 223 | 227 | 58,000 | 2,270 |
| 2006-01-13 | 221 | 223 | 221 | 223 | 31,000 | 2,230 |
| 2006-01-12 | 222 | 224 | 221 | 221 | 33,000 | 2,210 |
| 2006-01-11 | 222 | 224 | 222 | 222 | 37,000 | 2,220 |
| 2006-01-10 | 226 | 229 | 222 | 222 | 55,000 | 2,220 |
| 2006-01-06 | 221 | 226 | 219 | 226 | 79,000 | 2,260 |
| 2006-01-05 | 221 | 221 | 219 | 219 | 53,000 | 2,190 |
| 2006-01-04 | 222 | 222 | 220 | 221 | 20,000 | 2,210 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
