9017 新潟交通(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 201 | 201 | 200 | 200 | 2,000 | 2,000 |
| 2015-12-29 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2015-12-28 | 200 | 200 | 200 | 200 | 19,000 | 2,000 |
| 2015-12-25 | 201 | 201 | 198 | 199 | 18,000 | 1,990 |
| 2015-12-24 | 200 | 200 | 200 | 200 | 27,000 | 2,000 |
| 2015-12-22 | 200 | 200 | 199 | 199 | 11,000 | 1,990 |
| 2015-12-21 | 199 | 199 | 198 | 198 | 3,000 | 1,980 |
| 2015-12-18 | 199 | 199 | 199 | 199 | 8,000 | 1,990 |
| 2015-12-17 | 199 | 199 | 198 | 198 | 14,000 | 1,980 |
| 2015-12-16 | 199 | 200 | 199 | 199 | 11,000 | 1,990 |
| 2015-12-15 | 199 | 199 | 199 | 199 | 10,000 | 1,990 |
| 2015-12-14 | 199 | 199 | 198 | 198 | 38,000 | 1,980 |
| 2015-12-11 | 199 | 200 | 198 | 200 | 9,000 | 2,000 |
| 2015-12-10 | 200 | 200 | 199 | 199 | 19,000 | 1,990 |
| 2015-12-09 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 2015-12-07 | 203 | 203 | 201 | 201 | 17,000 | 2,010 |
| 2015-12-04 | 202 | 202 | 200 | 201 | 6,000 | 2,010 |
| 2015-12-03 | 201 | 205 | 201 | 202 | 21,000 | 2,020 |
| 2015-12-02 | 201 | 201 | 201 | 201 | 24,000 | 2,010 |
| 2015-12-01 | 202 | 203 | 202 | 202 | 16,000 | 2,020 |
| 2015-11-30 | 204 | 204 | 202 | 202 | 13,000 | 2,020 |
| 2015-11-27 | 201 | 202 | 201 | 202 | 54,000 | 2,020 |
| 2015-11-26 | 200 | 201 | 200 | 201 | 7,000 | 2,010 |
| 2015-11-25 | 199 | 200 | 199 | 199 | 8,000 | 1,990 |
| 2015-11-24 | 199 | 200 | 199 | 200 | 21,000 | 2,000 |
| 2015-11-20 | 198 | 199 | 198 | 199 | 4,000 | 1,990 |
| 2015-11-19 | 198 | 199 | 198 | 199 | 8,000 | 1,990 |
| 2015-11-18 | 198 | 199 | 197 | 198 | 17,000 | 1,980 |
| 2015-11-17 | 198 | 198 | 198 | 198 | 5,000 | 1,980 |
| 2015-11-16 | 199 | 199 | 198 | 198 | 13,000 | 1,980 |
| 2015-11-13 | 199 | 199 | 199 | 199 | 9,000 | 1,990 |
| 2015-11-12 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2015-11-11 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2015-11-10 | 201 | 201 | 199 | 199 | 12,000 | 1,990 |
| 2015-11-09 | 200 | 200 | 200 | 200 | 29,000 | 2,000 |
| 2015-11-06 | 199 | 200 | 199 | 199 | 13,000 | 1,990 |
| 2015-11-05 | 198 | 198 | 198 | 198 | 10,000 | 1,980 |
| 2015-11-04 | 197 | 200 | 197 | 199 | 44,000 | 1,990 |
| 2015-11-02 | 197 | 197 | 197 | 197 | 6,000 | 1,970 |
| 2015-10-30 | 196 | 197 | 195 | 195 | 7,000 | 1,950 |
| 2015-10-29 | 195 | 197 | 195 | 197 | 22,000 | 1,970 |
| 2015-10-27 | 197 | 197 | 195 | 195 | 19,000 | 1,950 |
| 2015-10-26 | 197 | 197 | 197 | 197 | 10,000 | 1,970 |
| 2015-10-21 | 195 | 196 | 195 | 196 | 4,000 | 1,960 |
| 2015-10-20 | 196 | 196 | 196 | 196 | 4,000 | 1,960 |
| 2015-10-19 | 195 | 197 | 195 | 197 | 10,000 | 1,970 |
| 2015-10-16 | 195 | 197 | 195 | 197 | 9,000 | 1,970 |
| 2015-10-14 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2015-10-13 | 195 | 195 | 195 | 195 | 4,000 | 1,950 |
| 2015-10-09 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 2015-10-08 | 198 | 198 | 197 | 197 | 6,000 | 1,970 |
| 2015-10-07 | 197 | 197 | 197 | 197 | 36,000 | 1,970 |
| 2015-10-06 | 193 | 193 | 193 | 193 | 4,000 | 1,930 |
| 2015-10-05 | 193 | 193 | 192 | 192 | 3,000 | 1,920 |
| 2015-10-02 | 192 | 193 | 192 | 193 | 16,000 | 1,930 |
| 2015-10-01 | 192 | 192 | 191 | 192 | 22,000 | 1,920 |
| 2015-09-30 | 192 | 192 | 192 | 192 | 7,000 | 1,920 |
| 2015-09-29 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
| 2015-09-28 | 192 | 192 | 192 | 192 | 5,000 | 1,920 |
| 2015-09-25 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 2015-09-24 | 191 | 191 | 191 | 191 | 15,000 | 1,910 |
| 2015-09-18 | 192 | 192 | 191 | 191 | 3,000 | 1,910 |
| 2015-09-17 | 192 | 192 | 191 | 191 | 10,000 | 1,910 |
| 2015-09-16 | 191 | 191 | 189 | 190 | 20,000 | 1,900 |
| 2015-09-11 | 190 | 195 | 190 | 195 | 13,000 | 1,950 |
| 2015-09-10 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 2015-09-09 | 192 | 192 | 192 | 192 | 4,000 | 1,920 |
| 2015-09-08 | 192 | 192 | 191 | 191 | 22,000 | 1,910 |
| 2015-09-07 | 192 | 195 | 192 | 193 | 17,000 | 1,930 |
| 2015-09-04 | 192 | 192 | 192 | 192 | 3,000 | 1,920 |
| 2015-09-03 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 2015-09-02 | 195 | 195 | 195 | 195 | 9,000 | 1,950 |
| 2015-09-01 | 192 | 192 | 192 | 192 | 2,000 | 1,920 |
| 2015-08-31 | 193 | 194 | 192 | 192 | 11,000 | 1,920 |
| 2015-08-28 | 193 | 193 | 190 | 190 | 3,000 | 1,900 |
| 2015-08-27 | 192 | 192 | 192 | 192 | 4,000 | 1,920 |
| 2015-08-26 | 189 | 189 | 189 | 189 | 3,000 | 1,890 |
| 2015-08-25 | 189 | 195 | 188 | 189 | 65,000 | 1,890 |
| 2015-08-24 | 190 | 191 | 189 | 189 | 34,000 | 1,890 |
| 2015-08-21 | 190 | 191 | 189 | 190 | 68,000 | 1,900 |
| 2015-08-20 | 192 | 192 | 190 | 191 | 27,000 | 1,910 |
| 2015-08-19 | 192 | 192 | 192 | 192 | 6,000 | 1,920 |
| 2015-08-18 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 2015-08-17 | 193 | 193 | 192 | 193 | 20,000 | 1,930 |
| 2015-08-14 | 192 | 192 | 192 | 192 | 4,000 | 1,920 |
| 2015-08-13 | 190 | 192 | 190 | 192 | 28,000 | 1,920 |
| 2015-08-12 | 190 | 191 | 190 | 191 | 31,000 | 1,910 |
| 2015-08-11 | 191 | 192 | 190 | 190 | 50,000 | 1,900 |
| 2015-08-10 | 193 | 193 | 191 | 191 | 40,000 | 1,910 |
| 2015-08-07 | 194 | 196 | 191 | 193 | 54,000 | 1,930 |
| 2015-08-06 | 195 | 195 | 193 | 193 | 8,000 | 1,930 |
| 2015-08-05 | 193 | 193 | 192 | 193 | 11,000 | 1,930 |
| 2015-08-04 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
| 2015-08-03 | 193 | 195 | 193 | 193 | 4,000 | 1,930 |
| 2015-07-31 | 193 | 193 | 193 | 193 | 2,000 | 1,930 |
| 2015-07-30 | 195 | 195 | 195 | 195 | 9,000 | 1,950 |
| 2015-07-28 | 195 | 195 | 192 | 193 | 18,000 | 1,930 |
| 2015-07-27 | 193 | 195 | 193 | 195 | 11,000 | 1,950 |
| 2015-07-24 | 194 | 194 | 193 | 193 | 3,000 | 1,930 |
| 2015-07-22 | 196 | 196 | 193 | 193 | 10,000 | 1,930 |
| 2015-07-21 | 196 | 196 | 196 | 196 | 3,000 | 1,960 |
| 2015-07-17 | 195 | 197 | 192 | 196 | 21,000 | 1,960 |
| 2015-07-16 | 193 | 194 | 192 | 194 | 7,000 | 1,940 |
| 2015-07-15 | 193 | 193 | 191 | 193 | 10,000 | 1,930 |
| 2015-07-14 | 192 | 193 | 192 | 193 | 9,000 | 1,930 |
| 2015-07-13 | 191 | 191 | 191 | 191 | 5,000 | 1,910 |
| 2015-07-09 | 191 | 191 | 189 | 190 | 33,000 | 1,900 |
| 2015-07-08 | 192 | 192 | 191 | 191 | 19,000 | 1,910 |
| 2015-07-07 | 192 | 192 | 192 | 192 | 5,000 | 1,920 |
| 2015-07-06 | 192 | 192 | 191 | 192 | 14,000 | 1,920 |
| 2015-07-03 | 192 | 192 | 192 | 192 | 8,000 | 1,920 |
| 2015-07-02 | 193 | 193 | 193 | 193 | 3,000 | 1,930 |
| 2015-07-01 | 192 | 193 | 191 | 193 | 9,000 | 1,930 |
| 2015-06-30 | 192 | 192 | 192 | 192 | 5,000 | 1,920 |
| 2015-06-29 | 191 | 192 | 191 | 191 | 19,000 | 1,910 |
| 2015-06-26 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
| 2015-06-25 | 194 | 194 | 193 | 194 | 4,000 | 1,940 |
| 2015-06-24 | 193 | 194 | 193 | 193 | 4,000 | 1,930 |
| 2015-06-23 | 193 | 194 | 193 | 194 | 5,000 | 1,940 |
| 2015-06-22 | 194 | 194 | 194 | 194 | 6,000 | 1,940 |
| 2015-06-19 | 193 | 193 | 193 | 193 | 2,000 | 1,930 |
| 2015-06-17 | 193 | 193 | 192 | 193 | 15,000 | 1,930 |
| 2015-06-16 | 193 | 194 | 193 | 194 | 3,000 | 1,940 |
| 2015-06-15 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 2015-06-12 | 196 | 196 | 196 | 196 | 13,000 | 1,960 |
| 2015-06-11 | 192 | 193 | 192 | 193 | 36,000 | 1,930 |
| 2015-06-10 | 194 | 194 | 194 | 194 | 2,000 | 1,940 |
| 2015-06-09 | 194 | 194 | 194 | 194 | 3,000 | 1,940 |
| 2015-06-08 | 195 | 195 | 194 | 194 | 9,000 | 1,940 |
| 2015-06-02 | 195 | 195 | 194 | 194 | 5,000 | 1,940 |
| 2015-06-01 | 194 | 194 | 194 | 194 | 13,000 | 1,940 |
| 2015-05-29 | 194 | 194 | 193 | 194 | 9,000 | 1,940 |
| 2015-05-28 | 195 | 195 | 192 | 194 | 15,000 | 1,940 |
| 2015-05-27 | 194 | 194 | 194 | 194 | 8,000 | 1,940 |
| 2015-05-26 | 191 | 193 | 191 | 193 | 6,000 | 1,930 |
| 2015-05-25 | 194 | 194 | 191 | 193 | 20,000 | 1,930 |
| 2015-05-22 | 193 | 193 | 191 | 192 | 16,000 | 1,920 |
| 2015-05-21 | 192 | 193 | 192 | 193 | 5,000 | 1,930 |
| 2015-05-20 | 192 | 192 | 192 | 192 | 6,000 | 1,920 |
| 2015-05-19 | 192 | 192 | 191 | 191 | 8,000 | 1,910 |
| 2015-05-18 | 192 | 192 | 192 | 192 | 6,000 | 1,920 |
| 2015-05-15 | 191 | 193 | 191 | 192 | 28,000 | 1,920 |
| 2015-05-14 | 191 | 192 | 191 | 192 | 5,000 | 1,920 |
| 2015-05-13 | 192 | 192 | 192 | 192 | 4,000 | 1,920 |
| 2015-05-11 | 191 | 192 | 191 | 191 | 16,000 | 1,910 |
| 2015-05-08 | 191 | 193 | 191 | 193 | 17,000 | 1,930 |
| 2015-05-07 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
| 2015-05-01 | 193 | 193 | 193 | 193 | 2,000 | 1,930 |
| 2015-04-30 | 193 | 193 | 193 | 193 | 4,000 | 1,930 |
| 2015-04-28 | 191 | 192 | 191 | 192 | 5,000 | 1,920 |
| 2015-04-24 | 191 | 192 | 191 | 192 | 18,000 | 1,920 |
| 2015-04-23 | 193 | 193 | 192 | 192 | 2,000 | 1,920 |
| 2015-04-22 | 192 | 193 | 192 | 193 | 12,000 | 1,930 |
| 2015-04-21 | 193 | 194 | 192 | 192 | 4,000 | 1,920 |
| 2015-04-20 | 194 | 194 | 192 | 193 | 8,000 | 1,930 |
| 2015-04-17 | 192 | 193 | 192 | 193 | 14,000 | 1,930 |
| 2015-04-16 | 193 | 194 | 190 | 192 | 84,000 | 1,920 |
| 2015-04-15 | 193 | 193 | 192 | 192 | 17,000 | 1,920 |
| 2015-04-14 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
| 2015-04-13 | 194 | 194 | 193 | 193 | 9,000 | 1,930 |
| 2015-04-10 | 195 | 195 | 193 | 194 | 17,000 | 1,940 |
| 2015-04-09 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2015-04-08 | 195 | 195 | 195 | 195 | 4,000 | 1,950 |
| 2015-04-07 | 195 | 195 | 193 | 193 | 23,000 | 1,930 |
| 2015-04-06 | 195 | 195 | 191 | 193 | 17,000 | 1,930 |
| 2015-04-03 | 193 | 195 | 193 | 195 | 3,000 | 1,950 |
| 2015-04-02 | 194 | 195 | 194 | 195 | 4,000 | 1,950 |
| 2015-04-01 | 195 | 195 | 194 | 194 | 12,000 | 1,940 |
| 2015-03-31 | 192 | 194 | 192 | 192 | 21,000 | 1,920 |
| 2015-03-30 | 193 | 194 | 191 | 193 | 30,000 | 1,930 |
| 2015-03-27 | 193 | 197 | 193 | 194 | 65,000 | 1,940 |
| 2015-03-26 | 200 | 200 | 198 | 198 | 88,000 | 1,980 |
| 2015-03-25 | 200 | 200 | 199 | 200 | 28,000 | 2,000 |
| 2015-03-24 | 200 | 200 | 200 | 200 | 58,000 | 2,000 |
| 2015-03-23 | 201 | 201 | 200 | 200 | 25,000 | 2,000 |
| 2015-03-20 | 202 | 202 | 201 | 201 | 22,000 | 2,010 |
| 2015-03-19 | 202 | 203 | 202 | 202 | 34,000 | 2,020 |
| 2015-03-18 | 202 | 202 | 201 | 202 | 36,000 | 2,020 |
| 2015-03-17 | 202 | 203 | 201 | 202 | 32,000 | 2,020 |
| 2015-03-16 | 201 | 202 | 201 | 202 | 27,000 | 2,020 |
| 2015-03-13 | 200 | 201 | 200 | 201 | 18,000 | 2,010 |
| 2015-03-12 | 200 | 203 | 200 | 203 | 19,000 | 2,030 |
| 2015-03-11 | 201 | 204 | 200 | 200 | 79,000 | 2,000 |
| 2015-03-10 | 201 | 201 | 200 | 201 | 10,000 | 2,010 |
| 2015-03-09 | 201 | 201 | 201 | 201 | 33,000 | 2,010 |
| 2015-03-06 | 200 | 201 | 200 | 201 | 13,000 | 2,010 |
| 2015-03-05 | 201 | 201 | 200 | 201 | 16,000 | 2,010 |
| 2015-03-04 | 201 | 201 | 200 | 201 | 44,000 | 2,010 |
| 2015-03-03 | 202 | 202 | 201 | 201 | 19,000 | 2,010 |
| 2015-03-02 | 204 | 204 | 201 | 201 | 44,000 | 2,010 |
| 2015-02-27 | 203 | 205 | 201 | 205 | 30,000 | 2,050 |
| 2015-02-26 | 202 | 203 | 202 | 203 | 5,000 | 2,030 |
| 2015-02-25 | 203 | 203 | 202 | 203 | 7,000 | 2,030 |
| 2015-02-24 | 203 | 204 | 202 | 202 | 20,000 | 2,020 |
| 2015-02-23 | 203 | 204 | 202 | 204 | 10,000 | 2,040 |
| 2015-02-20 | 204 | 205 | 200 | 202 | 31,000 | 2,020 |
| 2015-02-19 | 202 | 204 | 202 | 204 | 23,000 | 2,040 |
| 2015-02-18 | 202 | 203 | 201 | 202 | 40,000 | 2,020 |
| 2015-02-17 | 200 | 201 | 199 | 201 | 34,000 | 2,010 |
| 2015-02-16 | 200 | 201 | 200 | 201 | 9,000 | 2,010 |
| 2015-02-13 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2015-02-12 | 201 | 201 | 200 | 200 | 4,000 | 2,000 |
| 2015-02-10 | 201 | 201 | 201 | 201 | 9,000 | 2,010 |
| 2015-02-09 | 200 | 202 | 200 | 201 | 9,000 | 2,010 |
| 2015-02-06 | 200 | 202 | 200 | 200 | 22,000 | 2,000 |
| 2015-02-05 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2015-02-04 | 201 | 201 | 200 | 200 | 3,000 | 2,000 |
| 2015-02-02 | 200 | 202 | 200 | 202 | 41,000 | 2,020 |
| 2015-01-30 | 199 | 199 | 199 | 199 | 4,000 | 1,990 |
| 2015-01-29 | 198 | 198 | 198 | 198 | 2,000 | 1,980 |
| 2015-01-28 | 200 | 200 | 198 | 199 | 13,000 | 1,990 |
| 2015-01-27 | 200 | 201 | 199 | 200 | 30,000 | 2,000 |
| 2015-01-26 | 198 | 200 | 198 | 200 | 14,000 | 2,000 |
| 2015-01-23 | 198 | 198 | 197 | 197 | 11,000 | 1,970 |
| 2015-01-22 | 199 | 199 | 199 | 199 | 5,000 | 1,990 |
| 2015-01-21 | 199 | 199 | 197 | 197 | 14,000 | 1,970 |
| 2015-01-20 | 198 | 198 | 198 | 198 | 3,000 | 1,980 |
| 2015-01-19 | 198 | 198 | 198 | 198 | 1,000 | 1,980 |
| 2015-01-16 | 199 | 199 | 196 | 197 | 29,000 | 1,970 |
| 2015-01-15 | 199 | 199 | 197 | 198 | 24,000 | 1,980 |
| 2015-01-14 | 197 | 199 | 197 | 199 | 14,000 | 1,990 |
| 2015-01-13 | 198 | 198 | 197 | 198 | 16,000 | 1,980 |
| 2015-01-09 | 196 | 196 | 196 | 196 | 1,000 | 1,960 |
| 2015-01-08 | 196 | 197 | 195 | 197 | 9,000 | 1,970 |
| 2015-01-07 | 192 | 195 | 192 | 195 | 4,000 | 1,950 |
| 2015-01-06 | 194 | 194 | 192 | 192 | 5,000 | 1,920 |
| 2015-01-05 | 193 | 195 | 193 | 195 | 24,000 | 1,950 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
