9017 新潟交通(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-27 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
| 2013-12-26 | 192 | 194 | 192 | 194 | 3,000 | 1,940 |
| 2013-12-25 | 191 | 193 | 191 | 193 | 18,000 | 1,930 |
| 2013-12-24 | 192 | 193 | 192 | 192 | 5,000 | 1,920 |
| 2013-12-20 | 194 | 194 | 193 | 193 | 11,000 | 1,930 |
| 2013-12-19 | 193 | 193 | 193 | 193 | 2,000 | 1,930 |
| 2013-12-18 | 193 | 193 | 193 | 193 | 5,000 | 1,930 |
| 2013-12-17 | 193 | 193 | 190 | 190 | 5,000 | 1,900 |
| 2013-12-16 | 189 | 191 | 189 | 190 | 16,000 | 1,900 |
| 2013-12-13 | 192 | 192 | 192 | 192 | 2,000 | 1,920 |
| 2013-12-12 | 194 | 194 | 194 | 194 | 3,000 | 1,940 |
| 2013-12-10 | 194 | 194 | 194 | 194 | 8,000 | 1,940 |
| 2013-12-09 | 194 | 194 | 194 | 194 | 9,000 | 1,940 |
| 2013-12-06 | 194 | 194 | 194 | 194 | 9,000 | 1,940 |
| 2013-12-05 | 193 | 193 | 190 | 190 | 24,000 | 1,900 |
| 2013-12-04 | 191 | 193 | 191 | 193 | 3,000 | 1,930 |
| 2013-12-03 | 190 | 191 | 190 | 191 | 16,000 | 1,910 |
| 2013-12-02 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 2013-11-29 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 2013-11-28 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 2013-11-26 | 193 | 193 | 193 | 193 | 9,000 | 1,930 |
| 2013-11-19 | 193 | 193 | 193 | 193 | 4,000 | 1,930 |
| 2013-11-15 | 191 | 195 | 191 | 195 | 14,000 | 1,950 |
| 2013-11-14 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 2013-11-13 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 2013-11-12 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 2013-11-11 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 2013-11-08 | 190 | 191 | 190 | 191 | 9,000 | 1,910 |
| 2013-11-07 | 195 | 195 | 194 | 194 | 2,000 | 1,940 |
| 2013-11-06 | 194 | 194 | 194 | 194 | 8,000 | 1,940 |
| 2013-11-05 | 195 | 195 | 190 | 190 | 10,000 | 1,900 |
| 2013-11-01 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2013-10-31 | 195 | 195 | 195 | 195 | 13,000 | 1,950 |
| 2013-10-28 | 195 | 195 | 195 | 195 | 13,000 | 1,950 |
| 2013-10-25 | 193 | 193 | 193 | 193 | 2,000 | 1,930 |
| 2013-10-24 | 192 | 193 | 192 | 193 | 4,000 | 1,930 |
| 2013-10-23 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2013-10-22 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2013-10-18 | 194 | 194 | 194 | 194 | 9,000 | 1,940 |
| 2013-10-17 | 190 | 190 | 189 | 189 | 2,000 | 1,890 |
| 2013-10-16 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2013-10-10 | 192 | 192 | 190 | 190 | 4,000 | 1,900 |
| 2013-10-08 | 190 | 192 | 190 | 192 | 10,000 | 1,920 |
| 2013-10-07 | 190 | 190 | 190 | 190 | 4,000 | 1,900 |
| 2013-10-04 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 2013-10-03 | 190 | 191 | 190 | 191 | 6,000 | 1,910 |
| 2013-10-02 | 190 | 191 | 190 | 190 | 7,000 | 1,900 |
| 2013-09-30 | 191 | 191 | 191 | 191 | 2,000 | 1,910 |
| 2013-09-27 | 191 | 191 | 188 | 188 | 3,000 | 1,880 |
| 2013-09-26 | 187 | 188 | 187 | 188 | 3,000 | 1,880 |
| 2013-09-25 | 187 | 189 | 187 | 189 | 6,000 | 1,890 |
| 2013-09-20 | 188 | 188 | 188 | 188 | 4,000 | 1,880 |
| 2013-09-17 | 187 | 188 | 186 | 188 | 3,000 | 1,880 |
| 2013-09-11 | 186 | 186 | 186 | 186 | 1,000 | 1,860 |
| 2013-09-09 | 187 | 187 | 186 | 186 | 4,000 | 1,860 |
| 2013-09-05 | 187 | 187 | 187 | 187 | 2,000 | 1,870 |
| 2013-09-04 | 186 | 187 | 186 | 187 | 3,000 | 1,870 |
| 2013-09-03 | 188 | 188 | 187 | 187 | 2,000 | 1,870 |
| 2013-09-02 | 186 | 186 | 186 | 186 | 1,000 | 1,860 |
| 2013-08-30 | 186 | 186 | 186 | 186 | 1,000 | 1,860 |
| 2013-08-29 | 186 | 187 | 186 | 186 | 5,000 | 1,860 |
| 2013-08-28 | 186 | 186 | 186 | 186 | 6,000 | 1,860 |
| 2013-08-27 | 187 | 187 | 187 | 187 | 1,000 | 1,870 |
| 2013-08-26 | 187 | 187 | 187 | 187 | 1,000 | 1,870 |
| 2013-08-23 | 187 | 187 | 187 | 187 | 1,000 | 1,870 |
| 2013-08-22 | 187 | 187 | 187 | 187 | 2,000 | 1,870 |
| 2013-08-21 | 187 | 187 | 187 | 187 | 1,000 | 1,870 |
| 2013-08-20 | 187 | 187 | 187 | 187 | 1,000 | 1,870 |
| 2013-08-19 | 187 | 187 | 187 | 187 | 1,000 | 1,870 |
| 2013-08-16 | 186 | 186 | 186 | 186 | 15,000 | 1,860 |
| 2013-08-15 | 186 | 188 | 186 | 188 | 17,000 | 1,880 |
| 2013-08-14 | 189 | 190 | 189 | 190 | 13,000 | 1,900 |
| 2013-08-12 | 192 | 192 | 187 | 187 | 11,000 | 1,870 |
| 2013-08-09 | 190 | 192 | 188 | 188 | 7,000 | 1,880 |
| 2013-08-08 | 188 | 191 | 188 | 191 | 13,000 | 1,910 |
| 2013-08-07 | 189 | 189 | 189 | 189 | 10,000 | 1,890 |
| 2013-08-06 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2013-08-02 | 189 | 189 | 189 | 189 | 4,000 | 1,890 |
| 2013-08-01 | 187 | 188 | 187 | 188 | 2,000 | 1,880 |
| 2013-07-26 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2013-07-25 | 186 | 190 | 186 | 190 | 19,000 | 1,900 |
| 2013-07-24 | 185 | 185 | 185 | 185 | 29,000 | 1,850 |
| 2013-07-23 | 185 | 185 | 185 | 185 | 9,000 | 1,850 |
| 2013-07-19 | 187 | 187 | 187 | 187 | 1,000 | 1,870 |
| 2013-07-17 | 186 | 186 | 186 | 186 | 9,000 | 1,860 |
| 2013-07-16 | 189 | 189 | 189 | 189 | 3,000 | 1,890 |
| 2013-07-12 | 189 | 189 | 185 | 188 | 39,000 | 1,880 |
| 2013-07-11 | 189 | 189 | 188 | 188 | 2,000 | 1,880 |
| 2013-07-10 | 187 | 187 | 186 | 186 | 13,000 | 1,860 |
| 2013-07-09 | 187 | 187 | 186 | 187 | 31,000 | 1,870 |
| 2013-07-08 | 187 | 187 | 187 | 187 | 8,000 | 1,870 |
| 2013-07-05 | 187 | 187 | 186 | 187 | 22,000 | 1,870 |
| 2013-07-04 | 187 | 187 | 187 | 187 | 2,000 | 1,870 |
| 2013-07-03 | 188 | 188 | 187 | 187 | 3,000 | 1,870 |
| 2013-07-02 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
| 2013-06-28 | 188 | 189 | 187 | 189 | 14,000 | 1,890 |
| 2013-06-26 | 188 | 189 | 188 | 189 | 3,000 | 1,890 |
| 2013-06-24 | 186 | 187 | 186 | 187 | 3,000 | 1,870 |
| 2013-06-21 | 186 | 186 | 185 | 186 | 14,000 | 1,860 |
| 2013-06-20 | 194 | 194 | 185 | 186 | 61,000 | 1,860 |
| 2013-06-18 | 191 | 191 | 191 | 191 | 9,000 | 1,910 |
| 2013-06-14 | 190 | 190 | 190 | 190 | 10,000 | 1,900 |
| 2013-06-13 | 185 | 185 | 185 | 185 | 23,000 | 1,850 |
| 2013-06-12 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 2013-06-07 | 187 | 187 | 186 | 186 | 12,000 | 1,860 |
| 2013-06-06 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2013-06-05 | 188 | 188 | 188 | 188 | 11,000 | 1,880 |
| 2013-06-04 | 188 | 188 | 188 | 188 | 3,000 | 1,880 |
| 2013-06-03 | 190 | 190 | 189 | 189 | 5,000 | 1,890 |
| 2013-05-31 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2013-05-30 | 189 | 189 | 189 | 189 | 21,000 | 1,890 |
| 2013-05-28 | 191 | 191 | 189 | 189 | 8,000 | 1,890 |
| 2013-05-27 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 2013-05-24 | 189 | 191 | 189 | 191 | 6,000 | 1,910 |
| 2013-05-23 | 190 | 190 | 189 | 190 | 14,000 | 1,900 |
| 2013-05-22 | 190 | 190 | 190 | 190 | 9,000 | 1,900 |
| 2013-05-21 | 193 | 193 | 190 | 190 | 19,000 | 1,900 |
| 2013-05-20 | 191 | 191 | 191 | 191 | 9,000 | 1,910 |
| 2013-05-17 | 190 | 190 | 190 | 190 | 7,000 | 1,900 |
| 2013-05-16 | 190 | 190 | 189 | 189 | 26,000 | 1,890 |
| 2013-05-15 | 192 | 192 | 190 | 190 | 4,000 | 1,900 |
| 2013-05-13 | 191 | 191 | 191 | 191 | 11,000 | 1,910 |
| 2013-05-10 | 192 | 192 | 192 | 192 | 2,000 | 1,920 |
| 2013-05-09 | 191 | 194 | 190 | 192 | 23,000 | 1,920 |
| 2013-05-08 | 192 | 192 | 192 | 192 | 2,000 | 1,920 |
| 2013-05-07 | 190 | 191 | 190 | 191 | 5,000 | 1,910 |
| 2013-05-02 | 190 | 190 | 190 | 190 | 9,000 | 1,900 |
| 2013-05-01 | 191 | 191 | 191 | 191 | 9,000 | 1,910 |
| 2013-04-30 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 2013-04-26 | 193 | 195 | 190 | 190 | 26,000 | 1,900 |
| 2013-04-25 | 195 | 195 | 191 | 191 | 22,000 | 1,910 |
| 2013-04-24 | 194 | 194 | 194 | 194 | 7,000 | 1,940 |
| 2013-04-23 | 193 | 193 | 191 | 191 | 10,000 | 1,910 |
| 2013-04-22 | 194 | 194 | 191 | 191 | 10,000 | 1,910 |
| 2013-04-19 | 191 | 191 | 191 | 191 | 2,000 | 1,910 |
| 2013-04-17 | 190 | 190 | 190 | 190 | 7,000 | 1,900 |
| 2013-04-16 | 191 | 191 | 191 | 191 | 4,000 | 1,910 |
| 2013-04-15 | 191 | 191 | 191 | 191 | 18,000 | 1,910 |
| 2013-04-12 | 195 | 195 | 195 | 195 | 10,000 | 1,950 |
| 2013-04-11 | 191 | 195 | 190 | 195 | 14,000 | 1,950 |
| 2013-04-10 | 191 | 196 | 190 | 190 | 23,000 | 1,900 |
| 2013-04-09 | 191 | 191 | 191 | 191 | 4,000 | 1,910 |
| 2013-04-08 | 191 | 195 | 191 | 191 | 15,000 | 1,910 |
| 2013-04-05 | 193 | 195 | 191 | 195 | 13,000 | 1,950 |
| 2013-04-04 | 191 | 191 | 191 | 191 | 4,000 | 1,910 |
| 2013-04-03 | 188 | 192 | 188 | 192 | 9,000 | 1,920 |
| 2013-04-02 | 187 | 190 | 187 | 188 | 16,000 | 1,880 |
| 2013-04-01 | 188 | 188 | 188 | 188 | 29,000 | 1,880 |
| 2013-03-29 | 192 | 195 | 192 | 195 | 7,000 | 1,950 |
| 2013-03-28 | 189 | 190 | 189 | 190 | 16,000 | 1,900 |
| 2013-03-27 | 192 | 192 | 190 | 192 | 12,000 | 1,920 |
| 2013-03-26 | 203 | 203 | 198 | 202 | 24,000 | 2,020 |
| 2013-03-25 | 201 | 201 | 197 | 201 | 28,000 | 2,010 |
| 2013-03-22 | 201 | 201 | 201 | 201 | 11,000 | 2,010 |
| 2013-03-21 | 201 | 201 | 199 | 199 | 11,000 | 1,990 |
| 2013-03-19 | 200 | 201 | 200 | 201 | 6,000 | 2,010 |
| 2013-03-18 | 199 | 200 | 199 | 200 | 3,000 | 2,000 |
| 2013-03-15 | 199 | 200 | 199 | 200 | 17,000 | 2,000 |
| 2013-03-14 | 199 | 200 | 199 | 200 | 7,000 | 2,000 |
| 2013-03-12 | 200 | 200 | 200 | 200 | 8,000 | 2,000 |
| 2013-03-11 | 199 | 200 | 199 | 200 | 5,000 | 2,000 |
| 2013-03-08 | 200 | 200 | 198 | 198 | 6,000 | 1,980 |
| 2013-03-07 | 200 | 200 | 199 | 199 | 5,000 | 1,990 |
| 2013-03-06 | 200 | 200 | 197 | 199 | 4,000 | 1,990 |
| 2013-03-05 | 200 | 200 | 197 | 197 | 5,000 | 1,970 |
| 2013-03-04 | 197 | 200 | 197 | 200 | 4,000 | 2,000 |
| 2013-03-01 | 196 | 196 | 196 | 196 | 13,000 | 1,960 |
| 2013-02-28 | 200 | 201 | 200 | 201 | 6,000 | 2,010 |
| 2013-02-27 | 200 | 200 | 198 | 200 | 12,000 | 2,000 |
| 2013-02-25 | 200 | 201 | 200 | 201 | 9,000 | 2,010 |
| 2013-02-22 | 200 | 200 | 200 | 200 | 9,000 | 2,000 |
| 2013-02-21 | 196 | 197 | 196 | 197 | 8,000 | 1,970 |
| 2013-02-19 | 199 | 199 | 196 | 196 | 8,000 | 1,960 |
| 2013-02-18 | 200 | 200 | 199 | 200 | 19,000 | 2,000 |
| 2013-02-15 | 198 | 198 | 196 | 196 | 15,000 | 1,960 |
| 2013-02-14 | 197 | 197 | 197 | 197 | 9,000 | 1,970 |
| 2013-02-13 | 200 | 200 | 200 | 200 | 12,000 | 2,000 |
| 2013-02-12 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2013-02-08 | 199 | 199 | 199 | 199 | 1,000 | 1,990 |
| 2013-02-07 | 199 | 199 | 199 | 199 | 3,000 | 1,990 |
| 2013-02-05 | 200 | 200 | 199 | 199 | 2,000 | 1,990 |
| 2013-02-04 | 198 | 200 | 198 | 200 | 18,000 | 2,000 |
| 2013-02-01 | 198 | 198 | 198 | 198 | 2,000 | 1,980 |
| 2013-01-31 | 198 | 198 | 198 | 198 | 3,000 | 1,980 |
| 2013-01-29 | 198 | 198 | 197 | 197 | 3,000 | 1,970 |
| 2013-01-28 | 195 | 198 | 195 | 198 | 11,000 | 1,980 |
| 2013-01-25 | 198 | 198 | 198 | 198 | 3,000 | 1,980 |
| 2013-01-21 | 198 | 198 | 198 | 198 | 13,000 | 1,980 |
| 2013-01-18 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 2013-01-15 | 193 | 198 | 193 | 193 | 13,000 | 1,930 |
| 2013-01-11 | 194 | 194 | 192 | 192 | 15,000 | 1,920 |
| 2013-01-10 | 195 | 195 | 195 | 195 | 3,000 | 1,950 |
| 2013-01-09 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2013-01-07 | 197 | 197 | 195 | 195 | 3,000 | 1,950 |
| 2013-01-04 | 197 | 197 | 197 | 197 | 9,000 | 1,970 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
