9176 佐渡汽船(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 205 | 205 | 202 | 202 | 1,900 | 202 |
| 2008-12-29 | 201 | 205 | 201 | 205 | 1,300 | 205 |
| 2008-12-26 | 211 | 211 | 211 | 211 | 100 | 211 |
| 2008-12-25 | 202 | 213 | 202 | 213 | 2,200 | 213 |
| 2008-12-24 | 230 | 232 | 229 | 232 | 2,600 | 232 |
| 2008-12-22 | 220 | 220 | 210 | 220 | 2,500 | 220 |
| 2008-12-19 | 220 | 220 | 220 | 220 | 1,300 | 220 |
| 2008-12-18 | 219 | 219 | 215 | 215 | 300 | 215 |
| 2008-12-17 | 215 | 220 | 215 | 217 | 6,500 | 217 |
| 2008-12-16 | 216 | 218 | 216 | 218 | 1,800 | 218 |
| 2008-12-15 | 217 | 217 | 217 | 217 | 1,000 | 217 |
| 2008-12-12 | 211 | 217 | 211 | 217 | 1,800 | 217 |
| 2008-12-11 | 205 | 211 | 204 | 211 | 1,100 | 211 |
| 2008-12-09 | 203 | 220 | 203 | 220 | 1,200 | 220 |
| 2008-12-08 | 217 | 217 | 205 | 205 | 11,000 | 205 |
| 2008-12-05 | 213 | 217 | 212 | 217 | 1,000 | 217 |
| 2008-12-03 | 219 | 219 | 219 | 219 | 100 | 219 |
| 2008-12-02 | 221 | 221 | 208 | 212 | 2,600 | 212 |
| 2008-12-01 | 238 | 238 | 201 | 206 | 4,600 | 206 |
| 2008-11-28 | 223 | 223 | 223 | 223 | 700 | 223 |
| 2008-11-27 | 230 | 230 | 223 | 223 | 4,100 | 223 |
| 2008-11-25 | 239 | 239 | 230 | 230 | 400 | 230 |
| 2008-11-21 | 225 | 230 | 225 | 227 | 2,500 | 227 |
| 2008-11-20 | 235 | 235 | 230 | 235 | 4,000 | 235 |
| 2008-11-17 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2008-11-14 | 245 | 245 | 245 | 245 | 400 | 245 |
| 2008-11-13 | 240 | 240 | 240 | 240 | 800 | 240 |
| 2008-11-12 | 245 | 245 | 245 | 245 | 100 | 245 |
| 2008-11-11 | 250 | 250 | 235 | 240 | 2,300 | 240 |
| 2008-11-07 | 250 | 255 | 250 | 255 | 3,000 | 255 |
| 2008-11-06 | 240 | 240 | 235 | 235 | 500 | 235 |
| 2008-11-04 | 245 | 245 | 245 | 245 | 400 | 245 |
| 2008-10-31 | 259 | 260 | 250 | 260 | 3,300 | 260 |
| 2008-10-29 | 251 | 255 | 251 | 255 | 500 | 255 |
| 2008-10-27 | 230 | 240 | 230 | 240 | 600 | 240 |
| 2008-10-24 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2008-10-23 | 251 | 251 | 250 | 250 | 800 | 250 |
| 2008-10-22 | 255 | 255 | 255 | 255 | 200 | 255 |
| 2008-10-17 | 250 | 259 | 250 | 259 | 400 | 259 |
| 2008-10-16 | 245 | 245 | 245 | 245 | 100 | 245 |
| 2008-10-14 | 240 | 250 | 240 | 250 | 3,100 | 250 |
| 2008-10-10 | 245 | 245 | 227 | 243 | 700 | 243 |
| 2008-10-09 | 240 | 240 | 226 | 226 | 1,600 | 226 |
| 2008-10-07 | 255 | 255 | 246 | 246 | 3,700 | 246 |
| 2008-10-06 | 256 | 256 | 256 | 256 | 400 | 256 |
| 2008-10-03 | 252 | 252 | 251 | 251 | 1,200 | 251 |
| 2008-10-02 | 251 | 265 | 250 | 250 | 600 | 250 |
| 2008-10-01 | 250 | 250 | 250 | 250 | 100 | 250 |
| 2008-09-29 | 265 | 265 | 261 | 261 | 1,000 | 261 |
| 2008-09-26 | 255 | 270 | 255 | 270 | 1,100 | 270 |
| 2008-09-25 | 260 | 269 | 260 | 269 | 2,500 | 269 |
| 2008-09-24 | 255 | 260 | 250 | 260 | 1,600 | 260 |
| 2008-09-22 | 270 | 270 | 265 | 265 | 2,100 | 265 |
| 2008-09-19 | 265 | 265 | 265 | 265 | 1,600 | 265 |
| 2008-09-18 | 246 | 246 | 246 | 246 | 1,200 | 246 |
| 2008-09-17 | 263 | 263 | 250 | 250 | 600 | 250 |
| 2008-09-12 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 2008-09-09 | 260 | 270 | 260 | 265 | 500 | 265 |
| 2008-09-04 | 250 | 260 | 250 | 260 | 200 | 260 |
| 2008-09-03 | 255 | 255 | 255 | 255 | 100 | 255 |
| 2008-09-01 | 250 | 250 | 250 | 250 | 100 | 250 |
| 2008-08-28 | 263 | 263 | 263 | 263 | 100 | 263 |
| 2008-08-26 | 260 | 263 | 260 | 263 | 400 | 263 |
| 2008-08-25 | 260 | 260 | 245 | 245 | 3,500 | 245 |
| 2008-08-20 | 250 | 250 | 250 | 250 | 1,900 | 250 |
| 2008-08-18 | 260 | 260 | 260 | 260 | 200 | 260 |
| 2008-08-14 | 240 | 240 | 240 | 240 | 200 | 240 |
| 2008-08-13 | 250 | 250 | 242 | 242 | 400 | 242 |
| 2008-08-07 | 241 | 241 | 241 | 241 | 1,200 | 241 |
| 2008-08-06 | 260 | 260 | 251 | 251 | 400 | 251 |
| 2008-08-04 | 260 | 260 | 260 | 260 | 100 | 260 |
| 2008-08-01 | 257 | 258 | 250 | 258 | 1,200 | 258 |
| 2008-07-31 | 251 | 251 | 251 | 251 | 100 | 251 |
| 2008-07-30 | 250 | 255 | 246 | 246 | 3,000 | 246 |
| 2008-07-29 | 240 | 240 | 240 | 240 | 100 | 240 |
| 2008-07-28 | 241 | 249 | 241 | 249 | 600 | 249 |
| 2008-07-25 | 248 | 250 | 239 | 240 | 2,700 | 240 |
| 2008-07-24 | 235 | 248 | 235 | 248 | 500 | 248 |
| 2008-07-23 | 240 | 240 | 240 | 240 | 500 | 240 |
| 2008-07-22 | 240 | 240 | 240 | 240 | 100 | 240 |
| 2008-07-17 | 240 | 248 | 240 | 248 | 500 | 248 |
| 2008-07-16 | 238 | 247 | 238 | 247 | 200 | 247 |
| 2008-07-15 | 252 | 252 | 237 | 237 | 500 | 237 |
| 2008-07-14 | 239 | 247 | 239 | 247 | 600 | 247 |
| 2008-07-10 | 239 | 250 | 239 | 250 | 600 | 250 |
| 2008-07-09 | 239 | 243 | 238 | 238 | 900 | 238 |
| 2008-07-08 | 239 | 259 | 236 | 259 | 1,000 | 259 |
| 2008-07-04 | 245 | 245 | 237 | 237 | 300 | 237 |
| 2008-07-03 | 237 | 237 | 237 | 237 | 100 | 237 |
| 2008-07-01 | 241 | 241 | 241 | 241 | 100 | 241 |
| 2008-06-27 | 242 | 251 | 242 | 251 | 400 | 251 |
| 2008-06-25 | 245 | 252 | 245 | 252 | 2,300 | 252 |
| 2008-06-24 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 2008-06-20 | 248 | 248 | 242 | 242 | 900 | 242 |
| 2008-06-19 | 256 | 256 | 256 | 256 | 200 | 256 |
| 2008-06-17 | 245 | 251 | 245 | 251 | 300 | 251 |
| 2008-06-16 | 241 | 246 | 241 | 246 | 300 | 246 |
| 2008-06-13 | 241 | 241 | 238 | 238 | 2,300 | 238 |
| 2008-06-12 | 257 | 257 | 241 | 241 | 1,100 | 241 |
| 2008-06-11 | 254 | 254 | 246 | 246 | 900 | 246 |
| 2008-06-10 | 250 | 253 | 246 | 252 | 2,500 | 252 |
| 2008-06-09 | 254 | 254 | 250 | 250 | 700 | 250 |
| 2008-06-06 | 257 | 257 | 255 | 255 | 500 | 255 |
| 2008-06-05 | 248 | 248 | 243 | 243 | 700 | 243 |
| 2008-06-04 | 248 | 248 | 245 | 248 | 500 | 248 |
| 2008-06-03 | 253 | 253 | 250 | 250 | 1,100 | 250 |
| 2008-06-02 | 254 | 255 | 253 | 253 | 1,500 | 253 |
| 2008-05-30 | 262 | 262 | 250 | 252 | 2,800 | 252 |
| 2008-05-29 | 265 | 279 | 262 | 262 | 2,900 | 262 |
| 2008-05-28 | 256 | 264 | 250 | 250 | 3,200 | 250 |
| 2008-05-27 | 258 | 267 | 256 | 256 | 900 | 256 |
| 2008-05-26 | 280 | 280 | 254 | 279 | 5,200 | 279 |
| 2008-05-23 | 239 | 309 | 238 | 280 | 23,000 | 280 |
| 2008-05-22 | 241 | 241 | 237 | 238 | 900 | 238 |
| 2008-05-21 | 241 | 241 | 236 | 236 | 1,300 | 236 |
| 2008-05-20 | 240 | 240 | 236 | 236 | 1,100 | 236 |
| 2008-05-19 | 240 | 245 | 240 | 244 | 1,100 | 244 |
| 2008-05-16 | 244 | 244 | 236 | 243 | 3,200 | 243 |
| 2008-05-15 | 238 | 238 | 234 | 234 | 800 | 234 |
| 2008-05-13 | 239 | 240 | 239 | 240 | 1,000 | 240 |
| 2008-05-12 | 245 | 245 | 235 | 235 | 4,900 | 235 |
| 2008-05-09 | 241 | 241 | 240 | 240 | 1,400 | 240 |
| 2008-05-08 | 241 | 241 | 241 | 241 | 200 | 241 |
| 2008-05-07 | 250 | 250 | 242 | 244 | 3,200 | 244 |
| 2008-05-02 | 243 | 250 | 243 | 250 | 1,200 | 250 |
| 2008-05-01 | 249 | 260 | 243 | 251 | 4,100 | 251 |
| 2008-04-30 | 245 | 245 | 245 | 245 | 300 | 245 |
| 2008-04-28 | 250 | 250 | 250 | 250 | 1,300 | 250 |
| 2008-04-25 | 250 | 255 | 250 | 250 | 1,100 | 250 |
| 2008-04-22 | 237 | 240 | 237 | 240 | 300 | 240 |
| 2008-04-21 | 243 | 243 | 243 | 243 | 100 | 243 |
| 2008-04-18 | 238 | 238 | 238 | 238 | 100 | 238 |
| 2008-04-17 | 249 | 249 | 249 | 249 | 200 | 249 |
| 2008-04-16 | 249 | 249 | 249 | 249 | 100 | 249 |
| 2008-04-15 | 249 | 249 | 249 | 249 | 100 | 249 |
| 2008-04-14 | 236 | 245 | 236 | 245 | 600 | 245 |
| 2008-04-11 | 247 | 247 | 237 | 237 | 1,200 | 237 |
| 2008-04-10 | 243 | 243 | 238 | 238 | 1,000 | 238 |
| 2008-04-09 | 244 | 244 | 244 | 244 | 100 | 244 |
| 2008-04-08 | 250 | 260 | 249 | 260 | 2,000 | 260 |
| 2008-04-07 | 250 | 250 | 250 | 250 | 100 | 250 |
| 2008-04-03 | 255 | 255 | 241 | 241 | 1,200 | 241 |
| 2008-04-02 | 245 | 247 | 245 | 247 | 400 | 247 |
| 2008-04-01 | 260 | 260 | 260 | 260 | 100 | 260 |
| 2008-03-31 | 257 | 257 | 257 | 257 | 300 | 257 |
| 2008-03-28 | 237 | 240 | 237 | 240 | 900 | 240 |
| 2008-03-26 | 245 | 260 | 245 | 260 | 2,800 | 260 |
| 2008-03-25 | 235 | 249 | 235 | 249 | 400 | 249 |
| 2008-03-24 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2008-03-21 | 225 | 225 | 225 | 225 | 500 | 225 |
| 2008-03-18 | 230 | 230 | 230 | 230 | 500 | 230 |
| 2008-03-17 | 230 | 230 | 220 | 230 | 900 | 230 |
| 2008-03-14 | 231 | 240 | 231 | 235 | 1,400 | 235 |
| 2008-03-13 | 260 | 260 | 240 | 240 | 300 | 240 |
| 2008-03-12 | 250 | 260 | 250 | 260 | 1,400 | 260 |
| 2008-03-10 | 252 | 252 | 250 | 250 | 200 | 250 |
| 2008-03-07 | 250 | 250 | 250 | 250 | 1,200 | 250 |
| 2008-03-06 | 260 | 265 | 260 | 265 | 3,200 | 265 |
| 2008-03-05 | 253 | 255 | 253 | 255 | 600 | 255 |
| 2008-03-04 | 270 | 270 | 258 | 268 | 2,800 | 268 |
| 2008-03-03 | 256 | 280 | 256 | 270 | 8,200 | 270 |
| 2008-02-29 | 280 | 280 | 255 | 256 | 9,300 | 256 |
| 2008-02-28 | 240 | 240 | 240 | 240 | 100 | 240 |
| 2008-02-26 | 240 | 240 | 225 | 225 | 1,200 | 225 |
| 2008-02-25 | 239 | 239 | 234 | 237 | 4,200 | 237 |
| 2008-02-18 | 221 | 230 | 220 | 230 | 1,600 | 230 |
| 2008-02-15 | 225 | 230 | 225 | 230 | 2,100 | 230 |
| 2008-02-13 | 221 | 223 | 221 | 223 | 200 | 223 |
| 2008-02-12 | 221 | 221 | 221 | 221 | 100 | 221 |
| 2008-02-08 | 224 | 224 | 224 | 224 | 100 | 224 |
| 2008-02-04 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2008-02-01 | 220 | 220 | 220 | 220 | 900 | 220 |
| 2008-01-31 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2008-01-30 | 230 | 230 | 230 | 230 | 100 | 230 |
| 2008-01-29 | 220 | 239 | 220 | 230 | 600 | 230 |
| 2008-01-28 | 220 | 220 | 220 | 220 | 1,400 | 220 |
| 2008-01-25 | 234 | 250 | 234 | 235 | 2,100 | 235 |
| 2008-01-23 | 215 | 234 | 215 | 234 | 1,100 | 234 |
| 2008-01-22 | 214 | 229 | 214 | 215 | 1,900 | 215 |
| 2008-01-21 | 226 | 239 | 211 | 239 | 500 | 239 |
| 2008-01-18 | 200 | 216 | 200 | 216 | 1,100 | 216 |
| 2008-01-17 | 215 | 215 | 214 | 215 | 300 | 215 |
| 2008-01-16 | 225 | 225 | 205 | 205 | 1,600 | 205 |
| 2008-01-15 | 225 | 225 | 222 | 222 | 300 | 222 |
| 2008-01-11 | 230 | 230 | 230 | 230 | 3,100 | 230 |
| 2008-01-10 | 230 | 250 | 230 | 250 | 1,100 | 250 |
| 2008-01-09 | 230 | 230 | 230 | 230 | 700 | 230 |
| 2008-01-08 | 235 | 235 | 235 | 235 | 100 | 235 |
| 2008-01-07 | 230 | 234 | 230 | 230 | 1,900 | 230 |
分割・併合履歴 ： なし