9017 新潟交通(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 199 | 199 | 199 | 199 | 1,000 | 1,990 |
| 2007-12-27 | 204 | 204 | 200 | 200 | 36,000 | 2,000 |
| 2007-12-25 | 204 | 204 | 204 | 204 | 3,000 | 2,040 |
| 2007-12-21 | 204 | 204 | 204 | 204 | 3,000 | 2,040 |
| 2007-12-19 | 205 | 207 | 205 | 207 | 4,000 | 2,070 |
| 2007-12-17 | 205 | 205 | 205 | 205 | 3,000 | 2,050 |
| 2007-12-14 | 204 | 204 | 202 | 202 | 11,000 | 2,020 |
| 2007-12-13 | 207 | 208 | 204 | 204 | 10,000 | 2,040 |
| 2007-12-11 | 209 | 209 | 209 | 209 | 1,000 | 2,090 |
| 2007-12-10 | 204 | 205 | 204 | 205 | 10,000 | 2,050 |
| 2007-12-07 | 204 | 204 | 203 | 204 | 5,000 | 2,040 |
| 2007-12-06 | 205 | 207 | 205 | 205 | 15,000 | 2,050 |
| 2007-12-05 | 206 | 206 | 205 | 205 | 9,000 | 2,050 |
| 2007-12-04 | 207 | 207 | 205 | 205 | 11,000 | 2,050 |
| 2007-12-03 | 207 | 207 | 207 | 207 | 9,000 | 2,070 |
| 2007-11-30 | 207 | 207 | 207 | 207 | 1,000 | 2,070 |
| 2007-11-28 | 203 | 205 | 203 | 205 | 5,000 | 2,050 |
| 2007-11-22 | 210 | 210 | 205 | 205 | 12,000 | 2,050 |
| 2007-11-21 | 208 | 208 | 207 | 207 | 4,000 | 2,070 |
| 2007-11-20 | 206 | 206 | 206 | 206 | 2,000 | 2,060 |
| 2007-11-16 | 207 | 210 | 207 | 210 | 9,000 | 2,100 |
| 2007-11-15 | 207 | 211 | 206 | 206 | 4,000 | 2,060 |
| 2007-11-14 | 207 | 207 | 207 | 207 | 1,000 | 2,070 |
| 2007-11-13 | 210 | 210 | 210 | 210 | 9,000 | 2,100 |
| 2007-11-12 | 208 | 208 | 208 | 208 | 2,000 | 2,080 |
| 2007-11-09 | 208 | 208 | 208 | 208 | 1,000 | 2,080 |
| 2007-11-08 | 208 | 208 | 206 | 206 | 3,000 | 2,060 |
| 2007-11-06 | 208 | 208 | 205 | 206 | 6,000 | 2,060 |
| 2007-11-05 | 209 | 209 | 205 | 205 | 7,000 | 2,050 |
| 2007-11-02 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2007-11-01 | 203 | 205 | 203 | 205 | 9,000 | 2,050 |
| 2007-10-30 | 200 | 202 | 200 | 202 | 3,000 | 2,020 |
| 2007-10-29 | 200 | 200 | 196 | 199 | 6,000 | 1,990 |
| 2007-10-26 | 196 | 198 | 196 | 198 | 2,000 | 1,980 |
| 2007-10-25 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2007-10-24 | 195 | 200 | 195 | 200 | 12,000 | 2,000 |
| 2007-10-23 | 196 | 199 | 196 | 199 | 2,000 | 1,990 |
| 2007-10-22 | 194 | 194 | 194 | 194 | 5,000 | 1,940 |
| 2007-10-15 | 195 | 198 | 195 | 198 | 6,000 | 1,980 |
| 2007-10-12 | 195 | 195 | 195 | 195 | 10,000 | 1,950 |
| 2007-10-11 | 195 | 198 | 195 | 198 | 2,000 | 1,980 |
| 2007-10-10 | 196 | 196 | 194 | 196 | 17,000 | 1,960 |
| 2007-10-09 | 199 | 199 | 199 | 199 | 1,000 | 1,990 |
| 2007-10-05 | 198 | 198 | 198 | 198 | 4,000 | 1,980 |
| 2007-10-04 | 199 | 199 | 195 | 196 | 10,000 | 1,960 |
| 2007-10-03 | 199 | 199 | 199 | 199 | 2,000 | 1,990 |
| 2007-10-02 | 195 | 195 | 195 | 195 | 7,000 | 1,950 |
| 2007-10-01 | 195 | 195 | 194 | 195 | 17,000 | 1,950 |
| 2007-09-28 | 195 | 195 | 195 | 195 | 3,000 | 1,950 |
| 2007-09-27 | 195 | 195 | 195 | 195 | 6,000 | 1,950 |
| 2007-09-26 | 193 | 193 | 193 | 193 | 3,000 | 1,930 |
| 2007-09-25 | 195 | 195 | 195 | 195 | 5,000 | 1,950 |
| 2007-09-21 | 198 | 198 | 198 | 198 | 9,000 | 1,980 |
| 2007-09-20 | 193 | 193 | 193 | 193 | 9,000 | 1,930 |
| 2007-09-19 | 193 | 194 | 193 | 194 | 4,000 | 1,940 |
| 2007-09-18 | 193 | 193 | 193 | 193 | 4,000 | 1,930 |
| 2007-09-14 | 193 | 193 | 193 | 193 | 5,000 | 1,930 |
| 2007-09-13 | 193 | 193 | 193 | 193 | 9,000 | 1,930 |
| 2007-09-12 | 193 | 193 | 193 | 193 | 6,000 | 1,930 |
| 2007-09-11 | 197 | 197 | 197 | 197 | 13,000 | 1,970 |
| 2007-09-10 | 197 | 197 | 197 | 197 | 1,000 | 1,970 |
| 2007-09-07 | 197 | 197 | 197 | 197 | 9,000 | 1,970 |
| 2007-09-06 | 192 | 193 | 192 | 193 | 10,000 | 1,930 |
| 2007-09-05 | 193 | 193 | 193 | 193 | 3,000 | 1,930 |
| 2007-09-04 | 193 | 193 | 193 | 193 | 3,000 | 1,930 |
| 2007-09-03 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
| 2007-08-29 | 193 | 193 | 193 | 193 | 3,000 | 1,930 |
| 2007-08-27 | 196 | 196 | 191 | 191 | 8,000 | 1,910 |
| 2007-08-24 | 196 | 196 | 196 | 196 | 3,000 | 1,960 |
| 2007-08-23 | 195 | 195 | 195 | 195 | 3,000 | 1,950 |
| 2007-08-22 | 193 | 193 | 193 | 193 | 8,000 | 1,930 |
| 2007-08-21 | 191 | 191 | 191 | 191 | 3,000 | 1,910 |
| 2007-08-20 | 190 | 190 | 190 | 190 | 5,000 | 1,900 |
| 2007-08-17 | 191 | 191 | 191 | 191 | 13,000 | 1,910 |
| 2007-08-16 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 2007-08-15 | 191 | 193 | 191 | 193 | 3,000 | 1,930 |
| 2007-08-13 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 2007-08-10 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 2007-08-09 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 2007-08-08 | 191 | 191 | 191 | 191 | 10,000 | 1,910 |
| 2007-08-07 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
| 2007-08-06 | 192 | 192 | 192 | 192 | 3,000 | 1,920 |
| 2007-08-03 | 194 | 194 | 192 | 192 | 13,000 | 1,920 |
| 2007-08-02 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 2007-08-01 | 193 | 193 | 193 | 193 | 2,000 | 1,930 |
| 2007-07-31 | 193 | 194 | 193 | 194 | 3,000 | 1,940 |
| 2007-07-30 | 191 | 191 | 191 | 191 | 4,000 | 1,910 |
| 2007-07-27 | 192 | 192 | 191 | 191 | 7,000 | 1,910 |
| 2007-07-26 | 193 | 193 | 191 | 193 | 27,000 | 1,930 |
| 2007-07-25 | 192 | 193 | 192 | 193 | 9,000 | 1,930 |
| 2007-07-24 | 192 | 192 | 191 | 191 | 15,000 | 1,910 |
| 2007-07-23 | 194 | 194 | 194 | 194 | 2,000 | 1,940 |
| 2007-07-20 | 193 | 194 | 193 | 194 | 3,000 | 1,940 |
| 2007-07-19 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 2007-07-18 | 194 | 194 | 192 | 192 | 4,000 | 1,920 |
| 2007-07-17 | 202 | 202 | 199 | 199 | 11,000 | 1,990 |
| 2007-07-13 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
| 2007-07-10 | 193 | 193 | 192 | 192 | 3,000 | 1,920 |
| 2007-07-09 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
| 2007-07-06 | 192 | 193 | 192 | 193 | 2,000 | 1,930 |
| 2007-07-05 | 193 | 193 | 191 | 192 | 16,000 | 1,920 |
| 2007-07-04 | 192 | 193 | 192 | 193 | 2,000 | 1,930 |
| 2007-07-03 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 2007-07-02 | 193 | 193 | 192 | 192 | 9,000 | 1,920 |
| 2007-06-29 | 194 | 194 | 193 | 193 | 2,000 | 1,930 |
| 2007-06-28 | 193 | 194 | 193 | 194 | 2,000 | 1,940 |
| 2007-06-27 | 191 | 192 | 191 | 192 | 8,000 | 1,920 |
| 2007-06-26 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 2007-06-25 | 193 | 193 | 191 | 192 | 6,000 | 1,920 |
| 2007-06-22 | 193 | 193 | 192 | 193 | 9,000 | 1,930 |
| 2007-06-21 | 193 | 193 | 191 | 191 | 10,000 | 1,910 |
| 2007-06-19 | 192 | 193 | 192 | 193 | 4,000 | 1,930 |
| 2007-06-18 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
| 2007-06-15 | 193 | 193 | 191 | 191 | 13,000 | 1,910 |
| 2007-06-14 | 197 | 197 | 197 | 197 | 9,000 | 1,970 |
| 2007-06-13 | 193 | 193 | 193 | 193 | 2,000 | 1,930 |
| 2007-06-11 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 2007-06-08 | 195 | 195 | 195 | 195 | 3,000 | 1,950 |
| 2007-06-07 | 195 | 195 | 194 | 194 | 2,000 | 1,940 |
| 2007-06-06 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2007-06-05 | 196 | 197 | 193 | 193 | 11,000 | 1,930 |
| 2007-06-04 | 196 | 196 | 196 | 196 | 1,000 | 1,960 |
| 2007-06-01 | 197 | 197 | 197 | 197 | 1,000 | 1,970 |
| 2007-05-31 | 193 | 193 | 193 | 193 | 8,000 | 1,930 |
| 2007-05-28 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2007-05-25 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 2007-05-24 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 2007-05-23 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2007-05-22 | 195 | 195 | 193 | 193 | 10,000 | 1,930 |
| 2007-05-21 | 193 | 195 | 190 | 195 | 5,000 | 1,950 |
| 2007-05-18 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
| 2007-05-17 | 194 | 194 | 189 | 189 | 11,000 | 1,890 |
| 2007-05-16 | 194 | 194 | 193 | 194 | 6,000 | 1,940 |
| 2007-05-15 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
| 2007-05-14 | 194 | 194 | 194 | 194 | 12,000 | 1,940 |
| 2007-05-11 | 203 | 203 | 197 | 197 | 5,000 | 1,970 |
| 2007-05-10 | 203 | 203 | 203 | 203 | 3,000 | 2,030 |
| 2007-05-09 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2007-05-08 | 203 | 210 | 197 | 197 | 20,000 | 1,970 |
| 2007-05-07 | 197 | 197 | 197 | 197 | 3,000 | 1,970 |
| 2007-05-02 | 197 | 197 | 197 | 197 | 1,000 | 1,970 |
| 2007-05-01 | 197 | 197 | 197 | 197 | 2,000 | 1,970 |
| 2007-04-27 | 196 | 196 | 196 | 196 | 4,000 | 1,960 |
| 2007-04-23 | 196 | 196 | 196 | 196 | 3,000 | 1,960 |
| 2007-04-20 | 194 | 194 | 193 | 194 | 5,000 | 1,940 |
| 2007-04-19 | 194 | 194 | 194 | 194 | 3,000 | 1,940 |
| 2007-04-18 | 193 | 194 | 193 | 193 | 3,000 | 1,930 |
| 2007-04-17 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
| 2007-04-12 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2007-04-10 | 192 | 192 | 192 | 192 | 3,000 | 1,920 |
| 2007-04-09 | 192 | 192 | 186 | 192 | 24,000 | 1,920 |
| 2007-04-06 | 192 | 192 | 188 | 192 | 18,000 | 1,920 |
| 2007-04-05 | 195 | 197 | 192 | 193 | 15,000 | 1,930 |
| 2007-04-04 | 199 | 199 | 195 | 195 | 18,000 | 1,950 |
| 2007-04-02 | 199 | 200 | 198 | 200 | 10,000 | 2,000 |
| 2007-03-30 | 201 | 201 | 199 | 199 | 6,000 | 1,990 |
| 2007-03-28 | 201 | 204 | 200 | 202 | 23,000 | 2,020 |
| 2007-03-27 | 218 | 218 | 201 | 208 | 23,000 | 2,080 |
| 2007-03-26 | 228 | 229 | 222 | 228 | 51,000 | 2,280 |
| 2007-03-23 | 225 | 228 | 225 | 228 | 74,000 | 2,280 |
| 2007-03-22 | 223 | 225 | 223 | 224 | 34,000 | 2,240 |
| 2007-03-20 | 223 | 225 | 222 | 223 | 26,000 | 2,230 |
| 2007-03-19 | 223 | 223 | 222 | 222 | 15,000 | 2,220 |
| 2007-03-16 | 218 | 224 | 218 | 224 | 12,000 | 2,240 |
| 2007-03-15 | 217 | 223 | 217 | 218 | 11,000 | 2,180 |
| 2007-03-14 | 222 | 223 | 217 | 217 | 44,000 | 2,170 |
| 2007-03-13 | 222 | 223 | 220 | 220 | 20,000 | 2,200 |
| 2007-03-12 | 221 | 221 | 220 | 221 | 4,000 | 2,210 |
| 2007-03-09 | 220 | 220 | 219 | 220 | 9,000 | 2,200 |
| 2007-03-08 | 219 | 220 | 219 | 220 | 9,000 | 2,200 |
| 2007-03-07 | 222 | 222 | 220 | 220 | 9,000 | 2,200 |
| 2007-03-06 | 220 | 223 | 219 | 223 | 12,000 | 2,230 |
| 2007-03-05 | 218 | 222 | 218 | 218 | 14,000 | 2,180 |
| 2007-03-02 | 222 | 222 | 217 | 217 | 28,000 | 2,170 |
| 2007-03-01 | 218 | 220 | 217 | 217 | 13,000 | 2,170 |
| 2007-02-28 | 218 | 218 | 214 | 217 | 13,000 | 2,170 |
| 2007-02-27 | 220 | 220 | 220 | 220 | 18,000 | 2,200 |
| 2007-02-26 | 215 | 215 | 214 | 214 | 9,000 | 2,140 |
| 2007-02-23 | 216 | 216 | 213 | 213 | 5,000 | 2,130 |
| 2007-02-22 | 212 | 218 | 212 | 213 | 10,000 | 2,130 |
| 2007-02-21 | 213 | 213 | 212 | 212 | 12,000 | 2,120 |
| 2007-02-20 | 212 | 215 | 212 | 215 | 4,000 | 2,150 |
| 2007-02-15 | 212 | 213 | 212 | 213 | 2,000 | 2,130 |
| 2007-02-14 | 212 | 212 | 211 | 211 | 5,000 | 2,110 |
| 2007-02-13 | 218 | 219 | 215 | 218 | 15,000 | 2,180 |
| 2007-02-09 | 207 | 218 | 207 | 218 | 16,000 | 2,180 |
| 2007-02-08 | 207 | 212 | 206 | 212 | 19,000 | 2,120 |
| 2007-02-07 | 206 | 206 | 206 | 206 | 5,000 | 2,060 |
| 2007-02-06 | 210 | 210 | 206 | 206 | 14,000 | 2,060 |
| 2007-02-05 | 211 | 212 | 210 | 210 | 9,000 | 2,100 |
| 2007-02-02 | 206 | 211 | 206 | 211 | 6,000 | 2,110 |
| 2007-02-01 | 208 | 208 | 208 | 208 | 1,000 | 2,080 |
| 2007-01-31 | 207 | 209 | 207 | 208 | 3,000 | 2,080 |
| 2007-01-30 | 207 | 209 | 206 | 209 | 7,000 | 2,090 |
| 2007-01-29 | 205 | 217 | 205 | 206 | 19,000 | 2,060 |
| 2007-01-26 | 207 | 207 | 205 | 205 | 28,000 | 2,050 |
| 2007-01-25 | 210 | 210 | 209 | 209 | 2,000 | 2,090 |
| 2007-01-24 | 210 | 210 | 208 | 208 | 7,000 | 2,080 |
| 2007-01-23 | 212 | 213 | 210 | 210 | 29,000 | 2,100 |
| 2007-01-22 | 214 | 218 | 211 | 211 | 33,000 | 2,110 |
| 2007-01-19 | 221 | 226 | 221 | 224 | 17,000 | 2,240 |
| 2007-01-18 | 213 | 224 | 213 | 222 | 18,000 | 2,220 |
| 2007-01-17 | 210 | 215 | 210 | 215 | 2,000 | 2,150 |
| 2007-01-16 | 207 | 211 | 207 | 211 | 3,000 | 2,110 |
| 2007-01-15 | 207 | 207 | 206 | 206 | 6,000 | 2,060 |
| 2007-01-12 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2007-01-11 | 212 | 215 | 211 | 211 | 13,000 | 2,110 |
| 2007-01-10 | 205 | 224 | 204 | 223 | 36,000 | 2,230 |
| 2007-01-09 | 200 | 204 | 200 | 204 | 2,000 | 2,040 |
| 2007-01-05 | 203 | 203 | 201 | 201 | 3,000 | 2,010 |
| 2007-01-04 | 204 | 204 | 204 | 204 | 1,000 | 2,040 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
