9017 新潟交通(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 197 | 197 | 197 | 197 | 2,000 | 1,970 |
| 2008-12-29 | 197 | 197 | 197 | 197 | 9,000 | 1,970 |
| 2008-12-26 | 192 | 197 | 192 | 197 | 5,000 | 1,970 |
| 2008-12-25 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2008-12-24 | 190 | 190 | 190 | 190 | 4,000 | 1,900 |
| 2008-12-22 | 190 | 192 | 190 | 192 | 3,000 | 1,920 |
| 2008-12-19 | 187 | 189 | 187 | 189 | 12,000 | 1,890 |
| 2008-12-18 | 188 | 194 | 188 | 188 | 8,000 | 1,880 |
| 2008-12-17 | 190 | 190 | 189 | 189 | 3,000 | 1,890 |
| 2008-12-16 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2008-12-15 | 189 | 193 | 189 | 193 | 2,000 | 1,930 |
| 2008-12-12 | 189 | 193 | 189 | 193 | 4,000 | 1,930 |
| 2008-12-11 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 2008-12-10 | 193 | 193 | 193 | 193 | 2,000 | 1,930 |
| 2008-12-09 | 189 | 193 | 189 | 193 | 3,000 | 1,930 |
| 2008-12-08 | 194 | 194 | 194 | 194 | 2,000 | 1,940 |
| 2008-12-05 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 2008-12-04 | 191 | 191 | 189 | 189 | 8,000 | 1,890 |
| 2008-12-03 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 2008-12-02 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2008-12-01 | 194 | 194 | 190 | 190 | 2,000 | 1,900 |
| 2008-11-28 | 193 | 194 | 188 | 194 | 3,000 | 1,940 |
| 2008-11-27 | 194 | 194 | 188 | 188 | 2,000 | 1,880 |
| 2008-11-26 | 188 | 188 | 187 | 187 | 6,000 | 1,870 |
| 2008-11-25 | 190 | 190 | 188 | 188 | 5,000 | 1,880 |
| 2008-11-21 | 190 | 190 | 187 | 187 | 24,000 | 1,870 |
| 2008-11-20 | 191 | 191 | 190 | 190 | 4,000 | 1,900 |
| 2008-11-18 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2008-11-17 | 191 | 191 | 189 | 189 | 2,000 | 1,890 |
| 2008-11-14 | 198 | 198 | 188 | 188 | 2,000 | 1,880 |
| 2008-11-13 | 199 | 199 | 198 | 198 | 9,000 | 1,980 |
| 2008-11-12 | 195 | 195 | 190 | 190 | 2,000 | 1,900 |
| 2008-11-10 | 195 | 195 | 190 | 190 | 5,000 | 1,900 |
| 2008-11-07 | 190 | 195 | 190 | 195 | 5,000 | 1,950 |
| 2008-11-06 | 190 | 190 | 189 | 189 | 12,000 | 1,890 |
| 2008-11-05 | 189 | 189 | 189 | 189 | 6,000 | 1,890 |
| 2008-11-04 | 198 | 198 | 189 | 189 | 11,000 | 1,890 |
| 2008-10-31 | 191 | 191 | 187 | 187 | 11,000 | 1,870 |
| 2008-10-30 | 189 | 193 | 188 | 193 | 12,000 | 1,930 |
| 2008-10-29 | 191 | 196 | 188 | 188 | 30,000 | 1,880 |
| 2008-10-28 | 190 | 190 | 189 | 189 | 16,000 | 1,890 |
| 2008-10-27 | 193 | 193 | 192 | 192 | 3,000 | 1,920 |
| 2008-10-24 | 195 | 195 | 193 | 193 | 16,000 | 1,930 |
| 2008-10-22 | 191 | 191 | 190 | 190 | 19,000 | 1,900 |
| 2008-10-21 | 194 | 194 | 194 | 194 | 2,000 | 1,940 |
| 2008-10-20 | 191 | 192 | 191 | 192 | 12,000 | 1,920 |
| 2008-10-16 | 195 | 195 | 195 | 195 | 9,000 | 1,950 |
| 2008-10-15 | 192 | 195 | 192 | 195 | 7,000 | 1,950 |
| 2008-10-14 | 192 | 195 | 192 | 192 | 9,000 | 1,920 |
| 2008-10-10 | 195 | 195 | 191 | 191 | 28,000 | 1,910 |
| 2008-10-09 | 196 | 197 | 195 | 195 | 16,000 | 1,950 |
| 2008-10-08 | 197 | 197 | 196 | 196 | 9,000 | 1,960 |
| 2008-10-07 | 202 | 202 | 196 | 197 | 7,000 | 1,970 |
| 2008-10-06 | 197 | 197 | 197 | 197 | 9,000 | 1,970 |
| 2008-10-03 | 197 | 197 | 196 | 196 | 14,000 | 1,960 |
| 2008-10-01 | 197 | 197 | 197 | 197 | 2,000 | 1,970 |
| 2008-09-30 | 201 | 202 | 196 | 196 | 16,000 | 1,960 |
| 2008-09-29 | 202 | 202 | 200 | 200 | 4,000 | 2,000 |
| 2008-09-26 | 200 | 200 | 199 | 199 | 2,000 | 1,990 |
| 2008-09-25 | 198 | 198 | 198 | 198 | 1,000 | 1,980 |
| 2008-09-24 | 199 | 199 | 199 | 199 | 2,000 | 1,990 |
| 2008-09-22 | 197 | 197 | 197 | 197 | 5,000 | 1,970 |
| 2008-09-19 | 197 | 197 | 197 | 197 | 2,000 | 1,970 |
| 2008-09-17 | 197 | 197 | 197 | 197 | 1,000 | 1,970 |
| 2008-09-16 | 196 | 196 | 196 | 196 | 1,000 | 1,960 |
| 2008-09-12 | 196 | 196 | 196 | 196 | 8,000 | 1,960 |
| 2008-09-11 | 196 | 197 | 196 | 196 | 15,000 | 1,960 |
| 2008-09-10 | 200 | 200 | 196 | 196 | 9,000 | 1,960 |
| 2008-09-08 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 2008-09-04 | 198 | 198 | 196 | 196 | 15,000 | 1,960 |
| 2008-09-03 | 198 | 198 | 198 | 198 | 4,000 | 1,980 |
| 2008-09-02 | 200 | 200 | 198 | 198 | 7,000 | 1,980 |
| 2008-08-28 | 196 | 196 | 196 | 196 | 2,000 | 1,960 |
| 2008-08-27 | 196 | 196 | 196 | 196 | 2,000 | 1,960 |
| 2008-08-21 | 198 | 198 | 196 | 196 | 2,000 | 1,960 |
| 2008-08-20 | 198 | 198 | 198 | 198 | 3,000 | 1,980 |
| 2008-08-13 | 197 | 197 | 197 | 197 | 2,000 | 1,970 |
| 2008-08-06 | 196 | 196 | 196 | 196 | 3,000 | 1,960 |
| 2008-07-30 | 196 | 196 | 196 | 196 | 1,000 | 1,960 |
| 2008-07-25 | 193 | 198 | 193 | 198 | 7,000 | 1,980 |
| 2008-07-15 | 192 | 194 | 191 | 192 | 4,000 | 1,920 |
| 2008-07-10 | 197 | 197 | 193 | 193 | 6,000 | 1,930 |
| 2008-07-09 | 195 | 197 | 195 | 197 | 10,000 | 1,970 |
| 2008-07-08 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 2008-07-07 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2008-07-04 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2008-07-03 | 190 | 190 | 190 | 190 | 4,000 | 1,900 |
| 2008-07-02 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 2008-07-01 | 190 | 195 | 190 | 195 | 4,000 | 1,950 |
| 2008-06-30 | 191 | 193 | 191 | 191 | 3,000 | 1,910 |
| 2008-06-27 | 189 | 190 | 189 | 190 | 4,000 | 1,900 |
| 2008-06-25 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
| 2008-06-23 | 189 | 189 | 188 | 188 | 4,000 | 1,880 |
| 2008-06-17 | 190 | 190 | 190 | 190 | 7,000 | 1,900 |
| 2008-06-16 | 190 | 190 | 190 | 190 | 5,000 | 1,900 |
| 2008-06-12 | 188 | 191 | 188 | 191 | 2,000 | 1,910 |
| 2008-06-11 | 187 | 188 | 186 | 187 | 13,000 | 1,870 |
| 2008-06-10 | 190 | 194 | 190 | 194 | 12,000 | 1,940 |
| 2008-06-09 | 186 | 186 | 186 | 186 | 1,000 | 1,860 |
| 2008-06-06 | 193 | 193 | 189 | 189 | 5,000 | 1,890 |
| 2008-06-05 | 187 | 189 | 187 | 189 | 2,000 | 1,890 |
| 2008-06-04 | 189 | 189 | 186 | 186 | 11,000 | 1,860 |
| 2008-06-03 | 196 | 200 | 189 | 189 | 11,000 | 1,890 |
| 2008-05-30 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
| 2008-05-28 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2008-05-27 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2008-05-22 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2008-05-20 | 196 | 197 | 190 | 190 | 11,000 | 1,900 |
| 2008-05-19 | 195 | 197 | 195 | 197 | 2,000 | 1,970 |
| 2008-05-12 | 198 | 198 | 198 | 198 | 2,000 | 1,980 |
| 2008-05-09 | 198 | 198 | 198 | 198 | 1,000 | 1,980 |
| 2008-05-08 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2008-04-30 | 198 | 198 | 189 | 189 | 2,000 | 1,890 |
| 2008-04-28 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
| 2008-04-24 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
| 2008-04-21 | 188 | 188 | 186 | 186 | 4,000 | 1,860 |
| 2008-04-18 | 182 | 182 | 182 | 182 | 4,000 | 1,820 |
| 2008-04-17 | 182 | 182 | 182 | 182 | 3,000 | 1,820 |
| 2008-04-15 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2008-04-14 | 181 | 184 | 180 | 181 | 42,000 | 1,810 |
| 2008-04-11 | 194 | 194 | 194 | 194 | 9,000 | 1,940 |
| 2008-04-09 | 185 | 185 | 185 | 185 | 3,000 | 1,850 |
| 2008-04-08 | 185 | 187 | 185 | 186 | 21,000 | 1,860 |
| 2008-04-07 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2008-04-03 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2008-04-01 | 196 | 196 | 196 | 196 | 3,000 | 1,960 |
| 2008-03-28 | 197 | 197 | 197 | 197 | 2,000 | 1,970 |
| 2008-03-27 | 198 | 198 | 198 | 198 | 1,000 | 1,980 |
| 2008-03-24 | 219 | 219 | 218 | 218 | 25,000 | 2,180 |
| 2008-03-21 | 219 | 219 | 210 | 218 | 25,000 | 2,180 |
| 2008-03-19 | 219 | 219 | 218 | 219 | 13,000 | 2,190 |
| 2008-03-18 | 217 | 217 | 217 | 217 | 11,000 | 2,170 |
| 2008-03-17 | 219 | 219 | 219 | 219 | 4,000 | 2,190 |
| 2008-03-14 | 219 | 219 | 216 | 216 | 7,000 | 2,160 |
| 2008-03-13 | 220 | 220 | 220 | 220 | 9,000 | 2,200 |
| 2008-03-12 | 220 | 220 | 219 | 220 | 12,000 | 2,200 |
| 2008-03-11 | 220 | 220 | 220 | 220 | 8,000 | 2,200 |
| 2008-03-10 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2008-03-07 | 219 | 220 | 219 | 220 | 18,000 | 2,200 |
| 2008-03-06 | 220 | 220 | 219 | 219 | 4,000 | 2,190 |
| 2008-03-05 | 219 | 219 | 219 | 219 | 2,000 | 2,190 |
| 2008-03-04 | 219 | 219 | 219 | 219 | 13,000 | 2,190 |
| 2008-03-03 | 220 | 220 | 215 | 215 | 10,000 | 2,150 |
| 2008-02-29 | 220 | 220 | 220 | 220 | 19,000 | 2,200 |
| 2008-02-28 | 218 | 218 | 211 | 211 | 16,000 | 2,110 |
| 2008-02-27 | 220 | 222 | 218 | 218 | 36,000 | 2,180 |
| 2008-02-26 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2008-02-25 | 218 | 218 | 218 | 218 | 23,000 | 2,180 |
| 2008-02-22 | 218 | 218 | 218 | 218 | 9,000 | 2,180 |
| 2008-02-21 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 2008-02-20 | 218 | 218 | 218 | 218 | 3,000 | 2,180 |
| 2008-02-19 | 218 | 218 | 218 | 218 | 12,000 | 2,180 |
| 2008-02-18 | 218 | 218 | 218 | 218 | 8,000 | 2,180 |
| 2008-02-15 | 220 | 220 | 218 | 218 | 2,000 | 2,180 |
| 2008-02-14 | 219 | 220 | 219 | 220 | 9,000 | 2,200 |
| 2008-02-13 | 219 | 220 | 219 | 220 | 10,000 | 2,200 |
| 2008-02-12 | 206 | 224 | 206 | 224 | 18,000 | 2,240 |
| 2008-02-07 | 206 | 206 | 205 | 206 | 14,000 | 2,060 |
| 2008-02-05 | 208 | 208 | 206 | 206 | 9,000 | 2,060 |
| 2008-02-04 | 210 | 210 | 206 | 206 | 8,000 | 2,060 |
| 2008-02-01 | 208 | 208 | 208 | 208 | 9,000 | 2,080 |
| 2008-01-30 | 205 | 205 | 205 | 205 | 4,000 | 2,050 |
| 2008-01-28 | 210 | 210 | 205 | 209 | 3,000 | 2,090 |
| 2008-01-25 | 205 | 205 | 205 | 205 | 4,000 | 2,050 |
| 2008-01-22 | 202 | 203 | 202 | 203 | 13,000 | 2,030 |
| 2008-01-21 | 201 | 201 | 201 | 201 | 5,000 | 2,010 |
| 2008-01-18 | 214 | 214 | 203 | 203 | 21,000 | 2,030 |
| 2008-01-17 | 202 | 202 | 201 | 201 | 5,000 | 2,010 |
| 2008-01-16 | 205 | 205 | 200 | 201 | 17,000 | 2,010 |
| 2008-01-15 | 210 | 210 | 210 | 210 | 3,000 | 2,100 |
| 2008-01-11 | 205 | 207 | 205 | 207 | 3,000 | 2,070 |
| 2008-01-10 | 203 | 203 | 203 | 203 | 2,000 | 2,030 |
| 2008-01-09 | 202 | 202 | 202 | 202 | 1,000 | 2,020 |
| 2008-01-07 | 201 | 201 | 199 | 199 | 11,000 | 1,990 |
| 2008-01-04 | 202 | 202 | 201 | 201 | 2,000 | 2,010 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
