9176 佐渡汽船(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 230 | 230 | 225 | 225 | 800 | 225 |
| 2009-12-29 | 232 | 232 | 230 | 230 | 600 | 230 |
| 2009-12-28 | 240 | 240 | 240 | 240 | 500 | 240 |
| 2009-12-25 | 245 | 250 | 245 | 250 | 1,000 | 250 |
| 2009-12-24 | 244 | 250 | 244 | 250 | 2,100 | 250 |
| 2009-12-22 | 234 | 244 | 231 | 244 | 9,100 | 244 |
| 2009-12-21 | 235 | 235 | 231 | 231 | 3,100 | 231 |
| 2009-12-18 | 232 | 232 | 232 | 232 | 1,200 | 232 |
| 2009-12-17 | 239 | 239 | 233 | 233 | 1,100 | 233 |
| 2009-12-16 | 233 | 233 | 233 | 233 | 800 | 233 |
| 2009-12-15 | 230 | 235 | 230 | 235 | 2,000 | 235 |
| 2009-12-14 | 235 | 235 | 235 | 235 | 1,500 | 235 |
| 2009-12-11 | 223 | 230 | 223 | 230 | 2,600 | 230 |
| 2009-12-10 | 220 | 220 | 220 | 220 | 13,500 | 220 |
| 2009-12-07 | 216 | 219 | 213 | 219 | 5,000 | 219 |
| 2009-12-03 | 220 | 220 | 220 | 220 | 600 | 220 |
| 2009-12-02 | 214 | 220 | 214 | 215 | 3,300 | 215 |
| 2009-12-01 | 218 | 222 | 218 | 222 | 200 | 222 |
| 2009-11-30 | 240 | 240 | 217 | 217 | 2,800 | 217 |
| 2009-11-27 | 225 | 225 | 220 | 220 | 1,100 | 220 |
| 2009-11-26 | 217 | 220 | 217 | 220 | 2,500 | 220 |
| 2009-11-24 | 213 | 213 | 213 | 213 | 1,000 | 213 |
| 2009-11-20 | 222 | 222 | 220 | 220 | 1,600 | 220 |
| 2009-11-13 | 220 | 225 | 220 | 225 | 1,300 | 225 |
| 2009-11-05 | 220 | 220 | 220 | 220 | 100 | 220 |
| 2009-11-02 | 233 | 233 | 226 | 233 | 1,700 | 233 |
| 2009-10-29 | 218 | 220 | 218 | 220 | 600 | 220 |
| 2009-10-28 | 218 | 218 | 218 | 218 | 500 | 218 |
| 2009-10-26 | 222 | 222 | 222 | 222 | 100 | 222 |
| 2009-10-20 | 217 | 217 | 216 | 217 | 1,400 | 217 |
| 2009-10-19 | 227 | 227 | 227 | 227 | 100 | 227 |
| 2009-10-16 | 220 | 224 | 220 | 224 | 200 | 224 |
| 2009-10-14 | 218 | 218 | 218 | 218 | 300 | 218 |
| 2009-10-09 | 217 | 226 | 217 | 226 | 300 | 226 |
| 2009-10-08 | 217 | 217 | 217 | 217 | 500 | 217 |
| 2009-10-07 | 225 | 225 | 225 | 225 | 1,400 | 225 |
| 2009-10-02 | 217 | 217 | 216 | 216 | 300 | 216 |
| 2009-09-30 | 234 | 234 | 234 | 234 | 1,500 | 234 |
| 2009-09-25 | 223 | 225 | 223 | 225 | 600 | 225 |
| 2009-09-24 | 213 | 213 | 213 | 213 | 400 | 213 |
| 2009-09-18 | 214 | 214 | 214 | 214 | 100 | 214 |
| 2009-09-16 | 213 | 213 | 213 | 213 | 1,000 | 213 |
| 2009-09-15 | 215 | 215 | 213 | 213 | 200 | 213 |
| 2009-09-14 | 221 | 221 | 220 | 220 | 1,000 | 220 |
| 2009-09-11 | 216 | 216 | 215 | 215 | 600 | 215 |
| 2009-09-10 | 225 | 226 | 221 | 221 | 1,900 | 221 |
| 2009-09-08 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 2009-09-04 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2009-09-03 | 221 | 221 | 221 | 221 | 600 | 221 |
| 2009-08-31 | 235 | 235 | 234 | 234 | 1,700 | 234 |
| 2009-08-26 | 229 | 229 | 229 | 229 | 100 | 229 |
| 2009-08-25 | 220 | 220 | 220 | 220 | 100 | 220 |
| 2009-08-18 | 228 | 228 | 224 | 224 | 1,700 | 224 |
| 2009-08-14 | 232 | 232 | 232 | 232 | 200 | 232 |
| 2009-08-13 | 234 | 234 | 234 | 234 | 700 | 234 |
| 2009-08-12 | 227 | 227 | 227 | 227 | 100 | 227 |
| 2009-08-10 | 226 | 230 | 222 | 222 | 2,300 | 222 |
| 2009-08-07 | 225 | 230 | 225 | 230 | 2,400 | 230 |
| 2009-08-06 | 221 | 221 | 221 | 221 | 100 | 221 |
| 2009-08-05 | 234 | 234 | 234 | 234 | 100 | 234 |
| 2009-08-04 | 230 | 230 | 230 | 230 | 600 | 230 |
| 2009-08-03 | 233 | 234 | 233 | 234 | 400 | 234 |
| 2009-07-31 | 224 | 234 | 224 | 234 | 1,800 | 234 |
| 2009-07-30 | 214 | 214 | 214 | 214 | 300 | 214 |
| 2009-07-29 | 216 | 216 | 213 | 214 | 2,000 | 214 |
| 2009-07-27 | 220 | 220 | 220 | 220 | 500 | 220 |
| 2009-07-24 | 219 | 219 | 219 | 219 | 100 | 219 |
| 2009-07-22 | 215 | 220 | 213 | 220 | 2,100 | 220 |
| 2009-07-17 | 217 | 217 | 217 | 217 | 1,000 | 217 |
| 2009-07-15 | 220 | 220 | 215 | 215 | 600 | 215 |
| 2009-07-10 | 216 | 216 | 215 | 215 | 400 | 215 |
| 2009-07-08 | 213 | 213 | 213 | 213 | 700 | 213 |
| 2009-07-03 | 215 | 220 | 213 | 213 | 10,100 | 213 |
| 2009-07-02 | 214 | 224 | 214 | 224 | 1,300 | 224 |
| 2009-06-30 | 227 | 230 | 227 | 230 | 1,600 | 230 |
| 2009-06-29 | 215 | 215 | 212 | 212 | 500 | 212 |
| 2009-06-26 | 214 | 214 | 214 | 214 | 100 | 214 |
| 2009-06-24 | 227 | 227 | 227 | 227 | 100 | 227 |
| 2009-06-18 | 230 | 230 | 230 | 230 | 100 | 230 |
| 2009-06-17 | 215 | 233 | 215 | 233 | 200 | 233 |
| 2009-06-16 | 213 | 213 | 213 | 213 | 300 | 213 |
| 2009-06-11 | 235 | 235 | 232 | 232 | 1,400 | 232 |
| 2009-06-08 | 211 | 211 | 211 | 211 | 200 | 211 |
| 2009-06-05 | 226 | 226 | 226 | 226 | 500 | 226 |
| 2009-06-04 | 225 | 225 | 220 | 220 | 5,000 | 220 |
| 2009-06-03 | 235 | 235 | 214 | 234 | 1,600 | 234 |
| 2009-06-02 | 235 | 235 | 235 | 235 | 600 | 235 |
| 2009-06-01 | 231 | 235 | 230 | 235 | 2,600 | 235 |
| 2009-05-29 | 220 | 221 | 220 | 221 | 200 | 221 |
| 2009-05-28 | 212 | 212 | 212 | 212 | 100 | 212 |
| 2009-05-25 | 211 | 211 | 211 | 211 | 600 | 211 |
| 2009-05-19 | 214 | 214 | 214 | 214 | 100 | 214 |
| 2009-05-18 | 221 | 225 | 216 | 225 | 1,500 | 225 |
| 2009-05-15 | 211 | 211 | 211 | 211 | 300 | 211 |
| 2009-05-14 | 215 | 215 | 215 | 215 | 1,300 | 215 |
| 2009-05-12 | 218 | 220 | 214 | 214 | 2,900 | 214 |
| 2009-05-11 | 215 | 215 | 214 | 214 | 300 | 214 |
| 2009-05-01 | 210 | 210 | 210 | 210 | 300 | 210 |
| 2009-04-30 | 212 | 213 | 211 | 213 | 1,600 | 213 |
| 2009-04-28 | 210 | 210 | 210 | 210 | 100 | 210 |
| 2009-04-27 | 204 | 205 | 204 | 205 | 1,600 | 205 |
| 2009-04-24 | 204 | 204 | 204 | 204 | 100 | 204 |
| 2009-04-23 | 203 | 203 | 203 | 203 | 500 | 203 |
| 2009-04-21 | 205 | 205 | 205 | 205 | 500 | 205 |
| 2009-04-17 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2009-04-14 | 205 | 205 | 203 | 205 | 800 | 205 |
| 2009-04-13 | 206 | 210 | 206 | 206 | 1,300 | 206 |
| 2009-04-10 | 208 | 208 | 208 | 208 | 1,500 | 208 |
| 2009-04-09 | 204 | 204 | 204 | 204 | 1,000 | 204 |
| 2009-04-07 | 214 | 214 | 214 | 214 | 200 | 214 |
| 2009-04-06 | 202 | 215 | 202 | 215 | 3,500 | 215 |
| 2009-04-03 | 205 | 212 | 205 | 212 | 2,000 | 212 |
| 2009-04-02 | 205 | 205 | 202 | 203 | 2,800 | 203 |
| 2009-04-01 | 211 | 211 | 210 | 210 | 200 | 210 |
| 2009-03-31 | 210 | 214 | 210 | 214 | 3,200 | 214 |
| 2009-03-30 | 210 | 210 | 209 | 209 | 1,100 | 209 |
| 2009-03-27 | 210 | 212 | 201 | 201 | 1,800 | 201 |
| 2009-03-26 | 200 | 212 | 200 | 202 | 2,900 | 202 |
| 2009-03-24 | 210 | 210 | 210 | 210 | 1,500 | 210 |
| 2009-03-18 | 200 | 205 | 200 | 205 | 600 | 205 |
| 2009-03-17 | 207 | 207 | 201 | 207 | 700 | 207 |
| 2009-03-13 | 202 | 208 | 199 | 208 | 1,500 | 208 |
| 2009-03-12 | 202 | 202 | 202 | 202 | 500 | 202 |
| 2009-03-11 | 206 | 207 | 206 | 207 | 300 | 207 |
| 2009-03-10 | 201 | 201 | 200 | 201 | 1,900 | 201 |
| 2009-03-09 | 205 | 210 | 202 | 202 | 3,500 | 202 |
| 2009-03-06 | 205 | 205 | 205 | 205 | 700 | 205 |
| 2009-03-05 | 215 | 215 | 209 | 209 | 1,300 | 209 |
| 2009-03-04 | 216 | 216 | 204 | 216 | 1,400 | 216 |
| 2009-03-02 | 219 | 219 | 204 | 219 | 1,900 | 219 |
| 2009-02-27 | 203 | 212 | 202 | 212 | 600 | 212 |
| 2009-02-26 | 203 | 203 | 203 | 203 | 300 | 203 |
| 2009-02-25 | 203 | 218 | 203 | 218 | 500 | 218 |
| 2009-02-24 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2009-02-23 | 215 | 215 | 215 | 215 | 400 | 215 |
| 2009-02-17 | 204 | 218 | 196 | 218 | 1,500 | 218 |
| 2009-02-16 | 212 | 220 | 200 | 220 | 3,600 | 220 |
| 2009-02-13 | 205 | 220 | 205 | 220 | 1,300 | 220 |
| 2009-02-12 | 200 | 205 | 200 | 205 | 5,200 | 205 |
| 2009-02-10 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2009-02-03 | 205 | 228 | 205 | 228 | 600 | 228 |
| 2009-02-02 | 220 | 222 | 220 | 220 | 1,600 | 220 |
| 2009-01-27 | 205 | 205 | 205 | 205 | 600 | 205 |
| 2009-01-26 | 205 | 205 | 205 | 205 | 500 | 205 |
| 2009-01-21 | 214 | 214 | 214 | 214 | 200 | 214 |
| 2009-01-19 | 203 | 203 | 202 | 202 | 200 | 202 |
| 2009-01-13 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 2009-01-09 | 205 | 205 | 205 | 205 | 100 | 205 |
| 2009-01-08 | 215 | 217 | 215 | 217 | 1,500 | 217 |
| 2009-01-06 | 217 | 217 | 217 | 217 | 100 | 217 |
| 2009-01-05 | 220 | 220 | 220 | 220 | 1,500 | 220 |
分割・併合履歴 ： なし