9176 佐渡汽船(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 275 | 275 | 270 | 270 | 1,700 | 270 |
| 2006-12-28 | 266 | 273 | 260 | 265 | 1,800 | 265 |
| 2006-12-27 | 265 | 267 | 250 | 261 | 6,900 | 261 |
| 2006-12-26 | 290 | 290 | 270 | 285 | 800 | 285 |
| 2006-12-25 | 280 | 295 | 265 | 295 | 5,400 | 295 |
| 2006-12-22 | 305 | 309 | 305 | 309 | 800 | 309 |
| 2006-12-21 | 305 | 310 | 305 | 310 | 200 | 310 |
| 2006-12-20 | 310 | 310 | 310 | 310 | 1,100 | 310 |
| 2006-12-19 | 310 | 310 | 310 | 310 | 200 | 310 |
| 2006-12-18 | 325 | 325 | 325 | 325 | 100 | 325 |
| 2006-12-15 | 310 | 310 | 310 | 310 | 400 | 310 |
| 2006-12-14 | 320 | 320 | 320 | 320 | 500 | 320 |
| 2006-12-13 | 310 | 310 | 310 | 310 | 600 | 310 |
| 2006-12-12 | 305 | 310 | 305 | 310 | 1,100 | 310 |
| 2006-12-11 | 310 | 310 | 310 | 310 | 100 | 310 |
| 2006-12-07 | 311 | 315 | 310 | 310 | 1,100 | 310 |
| 2006-12-06 | 303 | 305 | 303 | 305 | 500 | 305 |
| 2006-12-05 | 300 | 305 | 300 | 305 | 1,000 | 305 |
| 2006-12-04 | 300 | 300 | 292 | 292 | 1,100 | 292 |
| 2006-12-01 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2006-11-30 | 280 | 310 | 275 | 310 | 2,500 | 310 |
| 2006-11-29 | 294 | 299 | 280 | 280 | 1,000 | 280 |
| 2006-11-28 | 270 | 270 | 261 | 261 | 1,200 | 261 |
| 2006-11-27 | 300 | 300 | 285 | 285 | 2,200 | 285 |
| 2006-11-24 | 290 | 300 | 285 | 285 | 1,700 | 285 |
| 2006-11-22 | 290 | 291 | 282 | 290 | 2,300 | 290 |
| 2006-11-21 | 330 | 350 | 290 | 290 | 5,100 | 290 |
| 2006-11-20 | 300 | 300 | 282 | 282 | 1,200 | 282 |
| 2006-11-17 | 345 | 345 | 345 | 345 | 100 | 345 |
| 2006-11-16 | 347 | 347 | 330 | 330 | 1,200 | 330 |
| 2006-11-15 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2006-11-13 | 330 | 330 | 300 | 307 | 1,100 | 307 |
| 2006-11-09 | 350 | 350 | 345 | 345 | 1,400 | 345 |
| 2006-11-08 | 355 | 355 | 320 | 320 | 3,800 | 320 |
| 2006-11-07 | 365 | 365 | 360 | 360 | 600 | 360 |
| 2006-11-06 | 360 | 365 | 350 | 365 | 1,600 | 365 |
| 2006-11-01 | 399 | 400 | 399 | 400 | 500 | 400 |
| 2006-10-31 | 374 | 399 | 374 | 399 | 200 | 399 |
| 2006-10-30 | 355 | 364 | 355 | 360 | 500 | 360 |
| 2006-10-24 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2006-10-23 | 420 | 420 | 420 | 420 | 100 | 420 |
| 2006-10-20 | 419 | 419 | 419 | 419 | 500 | 419 |
| 2006-10-19 | 419 | 419 | 419 | 419 | 100 | 419 |
| 2006-10-18 | 340 | 406 | 340 | 406 | 3,800 | 406 |
| 2006-10-06 | 420 | 430 | 420 | 430 | 1,000 | 430 |
| 2006-10-03 | 420 | 420 | 420 | 420 | 500 | 420 |
| 2006-09-27 | 418 | 418 | 418 | 418 | 100 | 418 |
| 2006-09-26 | 440 | 440 | 420 | 420 | 500 | 420 |
| 2006-09-22 | 425 | 425 | 423 | 423 | 500 | 423 |
| 2006-09-21 | 431 | 440 | 425 | 425 | 2,000 | 425 |
| 2006-09-20 | 430 | 430 | 430 | 430 | 100 | 430 |
| 2006-09-15 | 440 | 440 | 440 | 440 | 200 | 440 |
| 2006-09-13 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2006-09-11 | 440 | 440 | 440 | 440 | 600 | 440 |
| 2006-09-01 | 443 | 443 | 440 | 440 | 1,200 | 440 |
| 2006-08-30 | 440 | 440 | 440 | 440 | 500 | 440 |
| 2006-08-29 | 453 | 453 | 453 | 453 | 1,000 | 453 |
| 2006-08-28 | 449 | 449 | 449 | 449 | 300 | 449 |
| 2006-08-25 | 450 | 450 | 450 | 450 | 100 | 450 |
| 2006-08-24 | 430 | 450 | 430 | 450 | 3,200 | 450 |
| 2006-08-23 | 430 | 430 | 428 | 430 | 1,000 | 430 |
| 2006-08-22 | 430 | 430 | 430 | 430 | 1,500 | 430 |
| 2006-08-21 | 460 | 485 | 434 | 440 | 11,700 | 440 |
| 2006-08-18 | 448 | 450 | 448 | 450 | 900 | 450 |
| 2006-08-17 | 449 | 449 | 449 | 449 | 100 | 449 |
| 2006-08-14 | 445 | 445 | 420 | 445 | 3,400 | 445 |
| 2006-08-08 | 445 | 445 | 445 | 445 | 100 | 445 |
| 2006-08-04 | 468 | 468 | 468 | 468 | 1,000 | 468 |
| 2006-07-27 | 450 | 474 | 435 | 435 | 1,200 | 435 |
| 2006-07-21 | 430 | 450 | 430 | 450 | 1,300 | 450 |
| 2006-07-20 | 440 | 440 | 440 | 440 | 400 | 440 |
| 2006-07-19 | 435 | 445 | 430 | 445 | 500 | 445 |
| 2006-07-14 | 449 | 455 | 449 | 455 | 1,700 | 455 |
| 2006-07-10 | 450 | 450 | 450 | 450 | 300 | 450 |
| 2006-07-07 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2006-07-05 | 445 | 445 | 445 | 445 | 100 | 445 |
| 2006-07-03 | 450 | 450 | 450 | 450 | 1,900 | 450 |
| 2006-06-30 | 450 | 450 | 450 | 450 | 100 | 450 |
| 2006-06-29 | 440 | 440 | 440 | 440 | 100 | 440 |
| 2006-06-28 | 430 | 440 | 430 | 440 | 300 | 440 |
| 2006-06-27 | 427 | 427 | 427 | 427 | 200 | 427 |
| 2006-06-26 | 467 | 467 | 420 | 420 | 2,900 | 420 |
| 2006-06-21 | 441 | 441 | 440 | 440 | 500 | 440 |
| 2006-06-20 | 441 | 441 | 441 | 441 | 100 | 441 |
| 2006-06-19 | 470 | 470 | 470 | 470 | 1,400 | 470 |
| 2006-06-16 | 470 | 470 | 470 | 470 | 500 | 470 |
| 2006-06-15 | 460 | 460 | 460 | 460 | 500 | 460 |
| 2006-06-09 | 466 | 466 | 466 | 466 | 100 | 466 |
| 2006-06-08 | 440 | 440 | 440 | 440 | 100 | 440 |
| 2006-06-05 | 475 | 475 | 475 | 475 | 300 | 475 |
| 2006-06-02 | 482 | 482 | 430 | 430 | 1,000 | 430 |
| 2006-05-30 | 465 | 476 | 450 | 450 | 1,800 | 450 |
| 2006-05-29 | 465 | 465 | 450 | 450 | 900 | 450 |
| 2006-05-26 | 470 | 470 | 465 | 465 | 200 | 465 |
| 2006-05-25 | 465 | 465 | 445 | 445 | 700 | 445 |
| 2006-05-24 | 448 | 448 | 445 | 445 | 500 | 445 |
| 2006-05-22 | 445 | 445 | 445 | 445 | 100 | 445 |
| 2006-05-19 | 440 | 440 | 440 | 440 | 800 | 440 |
| 2006-05-17 | 425 | 450 | 425 | 440 | 500 | 440 |
| 2006-05-16 | 451 | 451 | 410 | 425 | 1,500 | 425 |
| 2006-05-15 | 479 | 479 | 455 | 455 | 700 | 455 |
| 2006-05-12 | 472 | 472 | 460 | 460 | 600 | 460 |
| 2006-05-11 | 460 | 472 | 460 | 472 | 2,900 | 472 |
| 2006-05-10 | 477 | 484 | 477 | 484 | 500 | 484 |
| 2006-05-02 | 460 | 477 | 460 | 477 | 300 | 477 |
| 2006-05-01 | 468 | 468 | 468 | 468 | 2,100 | 468 |
| 2006-04-28 | 473 | 473 | 473 | 473 | 100 | 473 |
| 2006-04-27 | 478 | 478 | 478 | 478 | 200 | 478 |
| 2006-04-21 | 475 | 480 | 475 | 480 | 600 | 480 |
| 2006-04-20 | 480 | 480 | 475 | 479 | 600 | 479 |
| 2006-04-19 | 476 | 476 | 470 | 475 | 2,600 | 475 |
| 2006-04-18 | 476 | 483 | 470 | 483 | 2,700 | 483 |
| 2006-04-17 | 480 | 480 | 470 | 475 | 400 | 475 |
| 2006-04-14 | 490 | 490 | 490 | 490 | 200 | 490 |
| 2006-04-13 | 485 | 490 | 485 | 490 | 200 | 490 |
| 2006-04-12 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2006-04-11 | 489 | 489 | 485 | 485 | 700 | 485 |
| 2006-04-10 | 485 | 485 | 485 | 485 | 400 | 485 |
| 2006-04-03 | 491 | 492 | 491 | 492 | 200 | 492 |
| 2006-03-31 | 475 | 475 | 475 | 475 | 100 | 475 |
| 2006-03-30 | 495 | 495 | 495 | 495 | 400 | 495 |
| 2006-03-29 | 471 | 471 | 470 | 470 | 500 | 470 |
| 2006-03-28 | 495 | 550 | 469 | 472 | 12,100 | 472 |
| 2006-03-27 | 481 | 481 | 455 | 470 | 5,200 | 470 |
| 2006-03-24 | 481 | 489 | 481 | 489 | 200 | 489 |
| 2006-03-22 | 485 | 485 | 485 | 485 | 100 | 485 |
| 2006-03-17 | 480 | 480 | 480 | 480 | 500 | 480 |
| 2006-03-16 | 480 | 480 | 480 | 480 | 400 | 480 |
| 2006-03-14 | 482 | 482 | 480 | 480 | 200 | 480 |
| 2006-03-10 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2006-03-09 | 475 | 475 | 466 | 466 | 1,000 | 466 |
| 2006-03-08 | 500 | 500 | 470 | 472 | 1,400 | 472 |
| 2006-03-06 | 490 | 490 | 490 | 490 | 100 | 490 |
| 2006-03-02 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2006-02-27 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2006-02-22 | 499 | 500 | 499 | 500 | 400 | 500 |
| 2006-02-21 | 465 | 500 | 465 | 500 | 1,200 | 500 |
| 2006-02-20 | 500 | 500 | 500 | 500 | 200 | 500 |
| 2006-02-17 | 500 | 500 | 500 | 500 | 600 | 500 |
| 2006-02-16 | 465 | 465 | 465 | 465 | 200 | 465 |
| 2006-02-13 | 500 | 500 | 500 | 500 | 500 | 500 |
| 2006-02-09 | 470 | 478 | 470 | 478 | 300 | 478 |
| 2006-02-08 | 500 | 500 | 500 | 500 | 200 | 500 |
| 2006-02-07 | 500 | 500 | 500 | 500 | 200 | 500 |
| 2006-02-06 | 500 | 500 | 500 | 500 | 600 | 500 |
| 2006-02-03 | 490 | 490 | 490 | 490 | 1,600 | 490 |
| 2006-02-02 | 490 | 490 | 490 | 490 | 1,400 | 490 |
| 2006-01-27 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2006-01-24 | 490 | 490 | 490 | 490 | 100 | 490 |
| 2006-01-20 | 500 | 500 | 500 | 500 | 600 | 500 |
| 2006-01-17 | 500 | 500 | 500 | 500 | 100 | 500 |
| 2006-01-13 | 500 | 500 | 500 | 500 | 200 | 500 |
| 2006-01-12 | 500 | 500 | 500 | 500 | 700 | 500 |
| 2006-01-11 | 499 | 499 | 499 | 499 | 100 | 499 |
| 2006-01-10 | 495 | 495 | 495 | 495 | 200 | 495 |
| 2006-01-06 | 500 | 500 | 495 | 495 | 200 | 495 |
| 2006-01-05 | 500 | 500 | 500 | 500 | 500 | 500 |
分割・併合履歴 ： なし