9017 新潟交通(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 196 | 196 | 196 | 196 | 5,000 | 1,960 |
| 2014-12-29 | 194 | 195 | 194 | 195 | 6,000 | 1,950 |
| 2014-12-26 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
| 2014-12-25 | 194 | 194 | 192 | 192 | 11,000 | 1,920 |
| 2014-12-24 | 193 | 195 | 193 | 194 | 5,000 | 1,940 |
| 2014-12-22 | 194 | 195 | 191 | 195 | 17,000 | 1,950 |
| 2014-12-19 | 193 | 194 | 191 | 194 | 13,000 | 1,940 |
| 2014-12-18 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 2014-12-17 | 192 | 192 | 192 | 192 | 9,000 | 1,920 |
| 2014-12-12 | 191 | 191 | 191 | 191 | 2,000 | 1,910 |
| 2014-12-11 | 191 | 191 | 190 | 190 | 10,000 | 1,900 |
| 2014-12-10 | 190 | 191 | 190 | 191 | 5,000 | 1,910 |
| 2014-12-09 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2014-12-08 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2014-12-05 | 190 | 191 | 190 | 191 | 4,000 | 1,910 |
| 2014-12-04 | 190 | 190 | 190 | 190 | 10,000 | 1,900 |
| 2014-12-03 | 191 | 191 | 191 | 191 | 10,000 | 1,910 |
| 2014-12-02 | 192 | 192 | 191 | 191 | 2,000 | 1,910 |
| 2014-12-01 | 193 | 193 | 193 | 193 | 6,000 | 1,930 |
| 2014-11-28 | 192 | 192 | 192 | 192 | 2,000 | 1,920 |
| 2014-11-27 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 2014-11-25 | 190 | 193 | 190 | 193 | 13,000 | 1,930 |
| 2014-11-21 | 190 | 190 | 189 | 189 | 3,000 | 1,890 |
| 2014-11-20 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 2014-11-19 | 189 | 189 | 189 | 189 | 2,000 | 1,890 |
| 2014-11-18 | 188 | 189 | 188 | 189 | 16,000 | 1,890 |
| 2014-11-17 | 190 | 190 | 189 | 190 | 30,000 | 1,900 |
| 2014-11-14 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2014-11-13 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 2014-11-12 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2014-11-11 | 190 | 190 | 190 | 190 | 5,000 | 1,900 |
| 2014-11-10 | 189 | 189 | 189 | 189 | 11,000 | 1,890 |
| 2014-11-07 | 188 | 188 | 188 | 188 | 13,000 | 1,880 |
| 2014-11-06 | 191 | 191 | 191 | 191 | 3,000 | 1,910 |
| 2014-11-05 | 189 | 191 | 189 | 191 | 17,000 | 1,910 |
| 2014-11-04 | 189 | 190 | 189 | 189 | 25,000 | 1,890 |
| 2014-10-31 | 188 | 190 | 187 | 188 | 16,000 | 1,880 |
| 2014-10-30 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
| 2014-10-29 | 189 | 189 | 189 | 189 | 2,000 | 1,890 |
| 2014-10-28 | 188 | 189 | 188 | 189 | 5,000 | 1,890 |
| 2014-10-27 | 187 | 187 | 187 | 187 | 1,000 | 1,870 |
| 2014-10-24 | 187 | 187 | 187 | 187 | 3,000 | 1,870 |
| 2014-10-23 | 186 | 186 | 186 | 186 | 2,000 | 1,860 |
| 2014-10-21 | 186 | 188 | 186 | 188 | 13,000 | 1,880 |
| 2014-10-20 | 187 | 187 | 186 | 186 | 4,000 | 1,860 |
| 2014-10-17 | 187 | 187 | 186 | 187 | 5,000 | 1,870 |
| 2014-10-16 | 188 | 188 | 186 | 186 | 19,000 | 1,860 |
| 2014-10-15 | 187 | 187 | 187 | 187 | 7,000 | 1,870 |
| 2014-10-14 | 187 | 187 | 186 | 187 | 29,000 | 1,870 |
| 2014-10-10 | 188 | 189 | 187 | 187 | 15,000 | 1,870 |
| 2014-10-09 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
| 2014-10-08 | 189 | 189 | 187 | 188 | 23,000 | 1,880 |
| 2014-10-07 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 2014-10-06 | 189 | 189 | 188 | 189 | 6,000 | 1,890 |
| 2014-10-03 | 188 | 189 | 188 | 189 | 2,000 | 1,890 |
| 2014-10-02 | 188 | 189 | 188 | 188 | 6,000 | 1,880 |
| 2014-10-01 | 188 | 189 | 188 | 189 | 13,000 | 1,890 |
| 2014-09-30 | 188 | 188 | 188 | 188 | 2,000 | 1,880 |
| 2014-09-29 | 189 | 189 | 187 | 187 | 13,000 | 1,870 |
| 2014-09-26 | 187 | 187 | 186 | 187 | 8,000 | 1,870 |
| 2014-09-25 | 187 | 187 | 186 | 187 | 16,000 | 1,870 |
| 2014-09-24 | 188 | 188 | 184 | 187 | 204,000 | 1,870 |
| 2014-09-22 | 188 | 189 | 188 | 188 | 13,000 | 1,880 |
| 2014-09-19 | 188 | 188 | 188 | 188 | 10,000 | 1,880 |
| 2014-09-18 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
| 2014-09-17 | 189 | 189 | 188 | 188 | 3,000 | 1,880 |
| 2014-09-16 | 189 | 189 | 188 | 188 | 19,000 | 1,880 |
| 2014-09-12 | 189 | 189 | 188 | 189 | 13,000 | 1,890 |
| 2014-09-11 | 190 | 190 | 189 | 189 | 29,000 | 1,890 |
| 2014-09-10 | 189 | 189 | 188 | 189 | 10,000 | 1,890 |
| 2014-09-09 | 189 | 189 | 189 | 189 | 4,000 | 1,890 |
| 2014-09-08 | 189 | 189 | 189 | 189 | 15,000 | 1,890 |
| 2014-09-05 | 189 | 189 | 188 | 188 | 82,000 | 1,880 |
| 2014-09-04 | 190 | 190 | 190 | 190 | 6,000 | 1,900 |
| 2014-09-03 | 190 | 190 | 190 | 190 | 15,000 | 1,900 |
| 2014-09-02 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2014-09-01 | 191 | 191 | 190 | 191 | 13,000 | 1,910 |
| 2014-08-29 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 2014-08-28 | 190 | 190 | 189 | 189 | 11,000 | 1,890 |
| 2014-08-27 | 191 | 191 | 190 | 190 | 16,000 | 1,900 |
| 2014-08-26 | 191 | 191 | 190 | 191 | 15,000 | 1,910 |
| 2014-08-25 | 191 | 191 | 189 | 190 | 27,000 | 1,900 |
| 2014-08-22 | 191 | 191 | 190 | 190 | 12,000 | 1,900 |
| 2014-08-21 | 191 | 191 | 190 | 190 | 7,000 | 1,900 |
| 2014-08-20 | 191 | 191 | 191 | 191 | 8,000 | 1,910 |
| 2014-08-19 | 190 | 191 | 190 | 191 | 3,000 | 1,910 |
| 2014-08-18 | 189 | 190 | 189 | 190 | 17,000 | 1,900 |
| 2014-08-12 | 190 | 191 | 190 | 191 | 5,000 | 1,910 |
| 2014-08-11 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2014-08-08 | 190 | 190 | 189 | 189 | 22,000 | 1,890 |
| 2014-08-07 | 191 | 192 | 190 | 190 | 33,000 | 1,900 |
| 2014-08-06 | 192 | 192 | 192 | 192 | 5,000 | 1,920 |
| 2014-08-05 | 192 | 193 | 192 | 193 | 5,000 | 1,930 |
| 2014-08-04 | 190 | 192 | 190 | 192 | 43,000 | 1,920 |
| 2014-08-01 | 196 | 196 | 194 | 194 | 7,000 | 1,940 |
| 2014-07-31 | 192 | 192 | 192 | 192 | 2,000 | 1,920 |
| 2014-07-30 | 191 | 191 | 191 | 191 | 3,000 | 1,910 |
| 2014-07-29 | 193 | 193 | 192 | 192 | 6,000 | 1,920 |
| 2014-07-28 | 192 | 192 | 192 | 192 | 3,000 | 1,920 |
| 2014-07-25 | 192 | 193 | 191 | 191 | 14,000 | 1,910 |
| 2014-07-24 | 192 | 192 | 191 | 191 | 9,000 | 1,910 |
| 2014-07-23 | 192 | 192 | 192 | 192 | 9,000 | 1,920 |
| 2014-07-18 | 191 | 191 | 191 | 191 | 3,000 | 1,910 |
| 2014-07-17 | 194 | 194 | 191 | 191 | 10,000 | 1,910 |
| 2014-07-15 | 193 | 194 | 193 | 194 | 2,000 | 1,940 |
| 2014-07-14 | 192 | 192 | 191 | 191 | 3,000 | 1,910 |
| 2014-07-11 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 2014-07-09 | 194 | 194 | 192 | 192 | 4,000 | 1,920 |
| 2014-07-08 | 196 | 196 | 194 | 194 | 2,000 | 1,940 |
| 2014-07-07 | 192 | 195 | 192 | 195 | 16,000 | 1,950 |
| 2014-07-04 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 2014-07-03 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 2014-07-02 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2014-06-30 | 189 | 191 | 189 | 190 | 11,000 | 1,900 |
| 2014-06-27 | 189 | 189 | 189 | 189 | 3,000 | 1,890 |
| 2014-06-26 | 192 | 192 | 188 | 189 | 21,000 | 1,890 |
| 2014-06-24 | 190 | 191 | 190 | 191 | 5,000 | 1,910 |
| 2014-06-23 | 191 | 192 | 191 | 192 | 14,000 | 1,920 |
| 2014-06-20 | 189 | 189 | 189 | 189 | 13,000 | 1,890 |
| 2014-06-18 | 189 | 189 | 189 | 189 | 4,000 | 1,890 |
| 2014-06-17 | 190 | 190 | 190 | 190 | 7,000 | 1,900 |
| 2014-06-16 | 189 | 190 | 189 | 190 | 5,000 | 1,900 |
| 2014-06-13 | 189 | 190 | 189 | 190 | 7,000 | 1,900 |
| 2014-06-12 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2014-06-11 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2014-06-10 | 190 | 190 | 189 | 189 | 4,000 | 1,890 |
| 2014-06-06 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2014-06-05 | 189 | 189 | 189 | 189 | 6,000 | 1,890 |
| 2014-06-04 | 188 | 188 | 188 | 188 | 9,000 | 1,880 |
| 2014-06-02 | 189 | 189 | 189 | 189 | 2,000 | 1,890 |
| 2014-05-29 | 188 | 188 | 188 | 188 | 2,000 | 1,880 |
| 2014-05-28 | 188 | 188 | 188 | 188 | 2,000 | 1,880 |
| 2014-05-27 | 188 | 188 | 187 | 187 | 6,000 | 1,870 |
| 2014-05-20 | 187 | 187 | 187 | 187 | 1,000 | 1,870 |
| 2014-05-19 | 188 | 188 | 187 | 188 | 4,000 | 1,880 |
| 2014-05-16 | 187 | 187 | 187 | 187 | 1,000 | 1,870 |
| 2014-05-15 | 188 | 188 | 188 | 188 | 4,000 | 1,880 |
| 2014-05-14 | 187 | 187 | 187 | 187 | 3,000 | 1,870 |
| 2014-05-13 | 187 | 187 | 187 | 187 | 16,000 | 1,870 |
| 2014-05-12 | 189 | 189 | 187 | 189 | 10,000 | 1,890 |
| 2014-05-09 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 2014-05-08 | 189 | 189 | 187 | 187 | 12,000 | 1,870 |
| 2014-05-07 | 188 | 188 | 188 | 188 | 6,000 | 1,880 |
| 2014-05-02 | 187 | 188 | 187 | 188 | 5,000 | 1,880 |
| 2014-05-01 | 188 | 188 | 187 | 187 | 3,000 | 1,870 |
| 2014-04-30 | 188 | 188 | 187 | 187 | 5,000 | 1,870 |
| 2014-04-28 | 187 | 191 | 187 | 187 | 26,000 | 1,870 |
| 2014-04-25 | 188 | 188 | 188 | 188 | 2,000 | 1,880 |
| 2014-04-24 | 188 | 188 | 188 | 188 | 4,000 | 1,880 |
| 2014-04-23 | 188 | 188 | 188 | 188 | 3,000 | 1,880 |
| 2014-04-22 | 188 | 189 | 188 | 189 | 10,000 | 1,890 |
| 2014-04-21 | 188 | 188 | 187 | 188 | 8,000 | 1,880 |
| 2014-04-18 | 188 | 188 | 188 | 188 | 2,000 | 1,880 |
| 2014-04-17 | 187 | 188 | 187 | 188 | 4,000 | 1,880 |
| 2014-04-16 | 188 | 188 | 188 | 188 | 3,000 | 1,880 |
| 2014-04-15 | 189 | 189 | 188 | 188 | 4,000 | 1,880 |
| 2014-04-14 | 187 | 187 | 186 | 187 | 9,000 | 1,870 |
| 2014-04-11 | 187 | 187 | 186 | 187 | 7,000 | 1,870 |
| 2014-04-10 | 187 | 187 | 187 | 187 | 1,000 | 1,870 |
| 2014-04-09 | 188 | 188 | 187 | 187 | 29,000 | 1,870 |
| 2014-04-08 | 190 | 190 | 189 | 189 | 6,000 | 1,890 |
| 2014-04-07 | 190 | 190 | 189 | 189 | 10,000 | 1,890 |
| 2014-04-04 | 190 | 190 | 190 | 190 | 4,000 | 1,900 |
| 2014-04-03 | 192 | 192 | 190 | 190 | 15,000 | 1,900 |
| 2014-04-02 | 192 | 192 | 192 | 192 | 3,000 | 1,920 |
| 2014-04-01 | 190 | 192 | 190 | 192 | 7,000 | 1,920 |
| 2014-03-31 | 192 | 192 | 189 | 190 | 17,000 | 1,900 |
| 2014-03-28 | 192 | 192 | 191 | 192 | 5,000 | 1,920 |
| 2014-03-27 | 191 | 193 | 191 | 193 | 25,000 | 1,930 |
| 2014-03-26 | 203 | 204 | 197 | 203 | 16,000 | 2,030 |
| 2014-03-25 | 197 | 203 | 197 | 200 | 20,000 | 2,000 |
| 2014-03-24 | 195 | 204 | 195 | 196 | 36,000 | 1,960 |
| 2014-03-20 | 195 | 196 | 194 | 194 | 66,000 | 1,940 |
| 2014-03-19 | 195 | 200 | 195 | 197 | 28,000 | 1,970 |
| 2014-03-18 | 197 | 198 | 197 | 198 | 24,000 | 1,980 |
| 2014-03-17 | 200 | 200 | 199 | 199 | 8,000 | 1,990 |
| 2014-03-14 | 197 | 203 | 197 | 203 | 30,000 | 2,030 |
| 2014-03-13 | 199 | 199 | 199 | 199 | 2,000 | 1,990 |
| 2014-03-12 | 204 | 204 | 197 | 198 | 32,000 | 1,980 |
| 2014-03-11 | 202 | 204 | 202 | 204 | 8,000 | 2,040 |
| 2014-03-10 | 205 | 205 | 202 | 202 | 14,000 | 2,020 |
| 2014-03-07 | 203 | 207 | 202 | 202 | 25,000 | 2,020 |
| 2014-03-06 | 200 | 218 | 200 | 202 | 254,000 | 2,020 |
| 2014-03-05 | 199 | 199 | 199 | 199 | 19,000 | 1,990 |
| 2014-03-04 | 198 | 199 | 198 | 198 | 13,000 | 1,980 |
| 2014-03-03 | 197 | 198 | 197 | 198 | 6,000 | 1,980 |
| 2014-02-28 | 197 | 197 | 197 | 197 | 1,000 | 1,970 |
| 2014-02-27 | 197 | 197 | 196 | 196 | 9,000 | 1,960 |
| 2014-02-25 | 197 | 198 | 197 | 198 | 9,000 | 1,980 |
| 2014-02-20 | 197 | 197 | 195 | 195 | 12,000 | 1,950 |
| 2014-02-18 | 197 | 197 | 197 | 197 | 4,000 | 1,970 |
| 2014-02-17 | 196 | 196 | 196 | 196 | 2,000 | 1,960 |
| 2014-02-14 | 195 | 195 | 195 | 195 | 6,000 | 1,950 |
| 2014-02-13 | 197 | 197 | 197 | 197 | 9,000 | 1,970 |
| 2014-02-12 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 2014-02-10 | 196 | 196 | 196 | 196 | 2,000 | 1,960 |
| 2014-02-07 | 193 | 196 | 193 | 196 | 7,000 | 1,960 |
| 2014-02-05 | 197 | 197 | 194 | 195 | 6,000 | 1,950 |
| 2014-02-04 | 194 | 197 | 194 | 197 | 39,000 | 1,970 |
| 2014-02-03 | 196 | 196 | 196 | 196 | 3,000 | 1,960 |
| 2014-01-31 | 197 | 197 | 196 | 196 | 3,000 | 1,960 |
| 2014-01-30 | 196 | 196 | 196 | 196 | 13,000 | 1,960 |
| 2014-01-29 | 196 | 196 | 194 | 196 | 21,000 | 1,960 |
| 2014-01-28 | 195 | 196 | 195 | 196 | 9,000 | 1,960 |
| 2014-01-27 | 193 | 193 | 193 | 193 | 16,000 | 1,930 |
| 2014-01-24 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
| 2014-01-22 | 196 | 196 | 196 | 196 | 1,000 | 1,960 |
| 2014-01-21 | 193 | 196 | 193 | 196 | 6,000 | 1,960 |
| 2014-01-20 | 194 | 194 | 193 | 193 | 9,000 | 1,930 |
| 2014-01-17 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2014-01-16 | 195 | 195 | 195 | 195 | 3,000 | 1,950 |
| 2014-01-15 | 193 | 193 | 192 | 192 | 5,000 | 1,920 |
| 2014-01-10 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 2014-01-09 | 192 | 192 | 192 | 192 | 20,000 | 1,920 |
| 2014-01-08 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
| 2014-01-07 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
| 2014-01-06 | 197 | 197 | 193 | 193 | 7,000 | 1,930 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
