9017 新潟交通(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 197 | 197 | 197 | 197 | 1,000 | 1,970 |
| 2009-12-29 | 199 | 200 | 199 | 200 | 16,000 | 2,000 |
| 2009-12-28 | 199 | 199 | 196 | 196 | 2,000 | 1,960 |
| 2009-12-22 | 193 | 194 | 193 | 194 | 28,000 | 1,940 |
| 2009-12-21 | 198 | 198 | 198 | 198 | 2,000 | 1,980 |
| 2009-12-17 | 198 | 198 | 198 | 198 | 2,000 | 1,980 |
| 2009-12-16 | 199 | 199 | 198 | 199 | 7,000 | 1,990 |
| 2009-12-15 | 199 | 199 | 199 | 199 | 1,000 | 1,990 |
| 2009-12-14 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2009-12-11 | 197 | 197 | 197 | 197 | 1,000 | 1,970 |
| 2009-12-10 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 2009-12-09 | 200 | 201 | 200 | 201 | 19,000 | 2,010 |
| 2009-12-08 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2009-12-07 | 197 | 197 | 196 | 197 | 5,000 | 1,970 |
| 2009-12-04 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
| 2009-12-02 | 195 | 195 | 195 | 195 | 7,000 | 1,950 |
| 2009-11-30 | 197 | 197 | 197 | 197 | 2,000 | 1,970 |
| 2009-11-25 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2009-11-20 | 200 | 200 | 195 | 195 | 10,000 | 1,950 |
| 2009-11-19 | 196 | 196 | 196 | 196 | 1,000 | 1,960 |
| 2009-11-18 | 196 | 196 | 196 | 196 | 1,000 | 1,960 |
| 2009-11-17 | 195 | 195 | 195 | 195 | 5,000 | 1,950 |
| 2009-11-16 | 197 | 197 | 197 | 197 | 1,000 | 1,970 |
| 2009-11-13 | 196 | 196 | 196 | 196 | 2,000 | 1,960 |
| 2009-11-10 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2009-11-09 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2009-11-06 | 199 | 199 | 199 | 199 | 8,000 | 1,990 |
| 2009-11-05 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2009-11-04 | 200 | 200 | 200 | 200 | 6,000 | 2,000 |
| 2009-10-30 | 195 | 195 | 195 | 195 | 6,000 | 1,950 |
| 2009-10-29 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2009-10-28 | 195 | 195 | 195 | 195 | 9,000 | 1,950 |
| 2009-10-27 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2009-10-23 | 199 | 200 | 199 | 200 | 13,000 | 2,000 |
| 2009-10-22 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2009-10-21 | 199 | 199 | 199 | 199 | 5,000 | 1,990 |
| 2009-10-19 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2009-10-14 | 195 | 195 | 192 | 192 | 6,000 | 1,920 |
| 2009-10-13 | 195 | 195 | 195 | 195 | 6,000 | 1,950 |
| 2009-10-06 | 198 | 198 | 195 | 195 | 4,000 | 1,950 |
| 2009-10-02 | 193 | 193 | 193 | 193 | 11,000 | 1,930 |
| 2009-10-01 | 196 | 196 | 196 | 196 | 1,000 | 1,960 |
| 2009-09-28 | 199 | 199 | 199 | 199 | 1,000 | 1,990 |
| 2009-09-25 | 195 | 199 | 195 | 199 | 4,000 | 1,990 |
| 2009-09-24 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
| 2009-09-15 | 195 | 195 | 192 | 193 | 6,000 | 1,930 |
| 2009-09-09 | 193 | 194 | 193 | 194 | 5,000 | 1,940 |
| 2009-09-08 | 193 | 194 | 193 | 194 | 4,000 | 1,940 |
| 2009-08-27 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2009-08-26 | 193 | 193 | 180 | 190 | 28,000 | 1,900 |
| 2009-08-25 | 194 | 194 | 193 | 194 | 17,000 | 1,940 |
| 2009-08-21 | 198 | 199 | 197 | 197 | 9,000 | 1,970 |
| 2009-08-20 | 198 | 198 | 198 | 198 | 3,000 | 1,980 |
| 2009-08-19 | 197 | 197 | 197 | 197 | 9,000 | 1,970 |
| 2009-08-18 | 194 | 194 | 194 | 194 | 6,000 | 1,940 |
| 2009-08-17 | 193 | 193 | 193 | 193 | 9,000 | 1,930 |
| 2009-08-14 | 194 | 194 | 193 | 193 | 21,000 | 1,930 |
| 2009-08-12 | 196 | 196 | 196 | 196 | 3,000 | 1,960 |
| 2009-08-11 | 197 | 197 | 197 | 197 | 2,000 | 1,970 |
| 2009-08-10 | 197 | 197 | 197 | 197 | 1,000 | 1,970 |
| 2009-08-06 | 197 | 197 | 197 | 197 | 2,000 | 1,970 |
| 2009-08-05 | 197 | 198 | 197 | 197 | 8,000 | 1,970 |
| 2009-08-04 | 196 | 196 | 196 | 196 | 1,000 | 1,960 |
| 2009-07-31 | 196 | 196 | 193 | 193 | 10,000 | 1,930 |
| 2009-07-30 | 198 | 198 | 198 | 198 | 3,000 | 1,980 |
| 2009-07-29 | 198 | 198 | 198 | 198 | 9,000 | 1,980 |
| 2009-07-27 | 197 | 197 | 196 | 196 | 8,000 | 1,960 |
| 2009-07-23 | 196 | 196 | 196 | 196 | 2,000 | 1,960 |
| 2009-07-22 | 196 | 198 | 196 | 198 | 10,000 | 1,980 |
| 2009-07-21 | 199 | 199 | 198 | 198 | 9,000 | 1,980 |
| 2009-07-17 | 196 | 196 | 196 | 196 | 1,000 | 1,960 |
| 2009-07-13 | 194 | 194 | 194 | 194 | 13,000 | 1,940 |
| 2009-07-10 | 194 | 194 | 194 | 194 | 4,000 | 1,940 |
| 2009-07-06 | 194 | 194 | 194 | 194 | 3,000 | 1,940 |
| 2009-07-03 | 191 | 194 | 191 | 194 | 4,000 | 1,940 |
| 2009-06-30 | 193 | 196 | 193 | 196 | 5,000 | 1,960 |
| 2009-06-29 | 193 | 195 | 193 | 195 | 3,000 | 1,950 |
| 2009-06-23 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 2009-06-18 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
| 2009-06-17 | 193 | 193 | 193 | 193 | 2,000 | 1,930 |
| 2009-06-16 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2009-06-15 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2009-06-10 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2009-06-09 | 193 | 193 | 188 | 190 | 4,000 | 1,900 |
| 2009-06-08 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
| 2009-06-05 | 193 | 193 | 193 | 193 | 2,000 | 1,930 |
| 2009-06-04 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
| 2009-05-27 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 2009-05-26 | 192 | 192 | 192 | 192 | 17,000 | 1,920 |
| 2009-05-25 | 190 | 190 | 190 | 190 | 4,000 | 1,900 |
| 2009-05-22 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
| 2009-05-20 | 191 | 191 | 191 | 191 | 2,000 | 1,910 |
| 2009-05-19 | 189 | 190 | 189 | 190 | 8,000 | 1,900 |
| 2009-05-14 | 190 | 190 | 184 | 184 | 3,000 | 1,840 |
| 2009-05-13 | 188 | 192 | 188 | 192 | 6,000 | 1,920 |
| 2009-05-11 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 2009-05-07 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 2009-04-28 | 186 | 196 | 186 | 196 | 11,000 | 1,960 |
| 2009-04-24 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 2009-04-23 | 187 | 187 | 186 | 186 | 3,000 | 1,860 |
| 2009-04-22 | 192 | 193 | 188 | 192 | 12,000 | 1,920 |
| 2009-04-21 | 185 | 185 | 185 | 185 | 9,000 | 1,850 |
| 2009-04-17 | 188 | 188 | 188 | 188 | 9,000 | 1,880 |
| 2009-04-15 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 2009-04-14 | 186 | 186 | 186 | 186 | 5,000 | 1,860 |
| 2009-04-10 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2009-04-09 | 187 | 190 | 185 | 185 | 15,000 | 1,850 |
| 2009-04-08 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 2009-04-07 | 195 | 195 | 194 | 194 | 8,000 | 1,940 |
| 2009-04-02 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 2009-04-01 | 183 | 183 | 183 | 183 | 2,000 | 1,830 |
| 2009-03-30 | 196 | 196 | 196 | 196 | 3,000 | 1,960 |
| 2009-03-27 | 192 | 192 | 191 | 191 | 2,000 | 1,910 |
| 2009-03-26 | 190 | 190 | 190 | 190 | 9,000 | 1,900 |
| 2009-03-25 | 198 | 206 | 197 | 203 | 36,000 | 2,030 |
| 2009-03-24 | 204 | 206 | 198 | 200 | 50,000 | 2,000 |
| 2009-03-23 | 204 | 204 | 200 | 200 | 16,000 | 2,000 |
| 2009-03-19 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2009-03-18 | 206 | 206 | 205 | 205 | 17,000 | 2,050 |
| 2009-03-17 | 205 | 207 | 205 | 205 | 21,000 | 2,050 |
| 2009-03-16 | 201 | 207 | 201 | 207 | 42,000 | 2,070 |
| 2009-03-13 | 202 | 202 | 201 | 201 | 6,000 | 2,010 |
| 2009-03-12 | 203 | 203 | 202 | 202 | 12,000 | 2,020 |
| 2009-03-11 | 197 | 200 | 197 | 197 | 17,000 | 1,970 |
| 2009-03-10 | 203 | 203 | 203 | 203 | 10,000 | 2,030 |
| 2009-03-09 | 197 | 198 | 197 | 198 | 3,000 | 1,980 |
| 2009-03-06 | 195 | 195 | 195 | 195 | 3,000 | 1,950 |
| 2009-03-05 | 202 | 202 | 195 | 195 | 4,000 | 1,950 |
| 2009-03-04 | 203 | 203 | 203 | 203 | 9,000 | 2,030 |
| 2009-03-03 | 200 | 205 | 200 | 205 | 10,000 | 2,050 |
| 2009-03-02 | 199 | 199 | 197 | 197 | 5,000 | 1,970 |
| 2009-02-27 | 200 | 200 | 199 | 200 | 19,000 | 2,000 |
| 2009-02-26 | 208 | 208 | 208 | 208 | 9,000 | 2,080 |
| 2009-02-23 | 204 | 204 | 204 | 204 | 10,000 | 2,040 |
| 2009-02-20 | 202 | 202 | 202 | 202 | 1,000 | 2,020 |
| 2009-02-19 | 202 | 202 | 201 | 201 | 13,000 | 2,010 |
| 2009-02-18 | 202 | 202 | 202 | 202 | 10,000 | 2,020 |
| 2009-02-17 | 203 | 203 | 203 | 203 | 1,000 | 2,030 |
| 2009-02-16 | 205 | 208 | 205 | 208 | 5,000 | 2,080 |
| 2009-02-13 | 208 | 208 | 203 | 203 | 6,000 | 2,030 |
| 2009-02-12 | 202 | 208 | 202 | 208 | 12,000 | 2,080 |
| 2009-02-10 | 202 | 202 | 202 | 202 | 1,000 | 2,020 |
| 2009-02-09 | 202 | 202 | 202 | 202 | 3,000 | 2,020 |
| 2009-02-06 | 200 | 200 | 200 | 200 | 11,000 | 2,000 |
| 2009-02-05 | 207 | 207 | 205 | 205 | 11,000 | 2,050 |
| 2009-02-04 | 210 | 210 | 202 | 207 | 11,000 | 2,070 |
| 2009-02-03 | 209 | 210 | 205 | 210 | 15,000 | 2,100 |
| 2009-02-02 | 201 | 205 | 201 | 205 | 4,000 | 2,050 |
| 2009-01-30 | 201 | 209 | 201 | 201 | 9,000 | 2,010 |
| 2009-01-29 | 200 | 205 | 199 | 205 | 12,000 | 2,050 |
| 2009-01-28 | 200 | 203 | 200 | 203 | 9,000 | 2,030 |
| 2009-01-27 | 199 | 200 | 199 | 200 | 7,000 | 2,000 |
| 2009-01-26 | 199 | 199 | 199 | 199 | 1,000 | 1,990 |
| 2009-01-23 | 198 | 198 | 198 | 198 | 1,000 | 1,980 |
| 2009-01-22 | 198 | 198 | 198 | 198 | 2,000 | 1,980 |
| 2009-01-21 | 198 | 198 | 198 | 198 | 22,000 | 1,980 |
| 2009-01-20 | 200 | 202 | 200 | 202 | 5,000 | 2,020 |
| 2009-01-19 | 198 | 198 | 198 | 198 | 1,000 | 1,980 |
| 2009-01-16 | 198 | 198 | 198 | 198 | 1,000 | 1,980 |
| 2009-01-15 | 200 | 200 | 200 | 200 | 4,000 | 2,000 |
| 2009-01-14 | 200 | 200 | 198 | 198 | 9,000 | 1,980 |
| 2009-01-13 | 198 | 200 | 198 | 198 | 7,000 | 1,980 |
| 2009-01-09 | 196 | 196 | 196 | 196 | 1,000 | 1,960 |
| 2009-01-08 | 201 | 202 | 197 | 197 | 7,000 | 1,970 |
| 2009-01-07 | 196 | 196 | 196 | 196 | 2,000 | 1,960 |
| 2009-01-06 | 201 | 201 | 196 | 201 | 3,000 | 2,010 |
| 2009-01-05 | 197 | 197 | 197 | 197 | 1,000 | 1,970 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
