9176 佐渡汽船(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 | 294 | 296 | 294 | 296 | 2,400 | 296 |
| 2015-12-29 | 294 | 295 | 294 | 295 | 2,600 | 295 |
| 2015-12-28 | 295 | 296 | 293 | 296 | 2,500 | 296 |
| 2015-12-25 | 293 | 301 | 293 | 300 | 9,300 | 300 |
| 2015-12-24 | 301 | 301 | 293 | 298 | 14,700 | 298 |
| 2015-12-22 | 299 | 300 | 298 | 299 | 8,700 | 299 |
| 2015-12-21 | 300 | 301 | 298 | 300 | 8,800 | 300 |
| 2015-12-18 | 299 | 302 | 297 | 300 | 7,900 | 300 |
| 2015-12-17 | 300 | 300 | 298 | 299 | 500 | 299 |
| 2015-12-16 | 297 | 300 | 297 | 300 | 1,400 | 300 |
| 2015-12-15 | 300 | 301 | 297 | 297 | 1,600 | 297 |
| 2015-12-14 | 298 | 299 | 294 | 299 | 15,500 | 299 |
| 2015-12-11 | 299 | 314 | 299 | 303 | 15,600 | 303 |
| 2015-12-10 | 299 | 300 | 297 | 298 | 2,000 | 298 |
| 2015-12-09 | 299 | 302 | 296 | 300 | 3,800 | 300 |
| 2015-12-08 | 302 | 303 | 302 | 303 | 1,800 | 303 |
| 2015-12-07 | 304 | 304 | 299 | 302 | 14,800 | 302 |
| 2015-12-04 | 299 | 303 | 298 | 299 | 5,500 | 299 |
| 2015-12-03 | 298 | 300 | 296 | 296 | 8,100 | 296 |
| 2015-12-02 | 296 | 296 | 295 | 295 | 1,500 | 295 |
| 2015-12-01 | 296 | 298 | 294 | 296 | 5,900 | 296 |
| 2015-11-30 | 297 | 298 | 293 | 297 | 5,700 | 297 |
| 2015-11-27 | 295 | 296 | 293 | 295 | 10,100 | 295 |
| 2015-11-26 | 294 | 295 | 293 | 294 | 2,600 | 294 |
| 2015-11-25 | 295 | 295 | 292 | 292 | 6,000 | 292 |
| 2015-11-24 | 296 | 297 | 294 | 295 | 6,900 | 295 |
| 2015-11-20 | 297 | 297 | 292 | 296 | 6,000 | 296 |
| 2015-11-19 | 297 | 299 | 294 | 296 | 4,800 | 296 |
| 2015-11-18 | 296 | 297 | 295 | 296 | 2,400 | 296 |
| 2015-11-17 | 292 | 295 | 292 | 295 | 6,000 | 295 |
| 2015-11-16 | 294 | 295 | 292 | 292 | 9,600 | 292 |
| 2015-11-13 | 290 | 296 | 290 | 296 | 4,200 | 296 |
| 2015-11-12 | 291 | 291 | 287 | 291 | 11,800 | 291 |
| 2015-11-11 | 292 | 292 | 288 | 291 | 15,800 | 291 |
| 2015-11-10 | 297 | 297 | 291 | 292 | 14,000 | 292 |
| 2015-11-09 | 301 | 308 | 291 | 296 | 42,900 | 296 |
| 2015-11-06 | 300 | 300 | 298 | 298 | 6,000 | 298 |
| 2015-11-05 | 311 | 311 | 300 | 304 | 26,900 | 304 |
| 2015-11-04 | 314 | 315 | 306 | 312 | 14,300 | 312 |
| 2015-11-02 | 323 | 324 | 309 | 314 | 30,700 | 314 |
| 2015-10-30 | 297 | 340 | 297 | 315 | 136,000 | 315 |
| 2015-10-29 | 296 | 299 | 296 | 298 | 2,700 | 298 |
| 2015-10-28 | 300 | 300 | 297 | 300 | 1,200 | 300 |
| 2015-10-27 | 300 | 301 | 299 | 300 | 2,000 | 300 |
| 2015-10-26 | 302 | 302 | 289 | 298 | 14,300 | 298 |
| 2015-10-23 | 304 | 304 | 297 | 301 | 5,900 | 301 |
| 2015-10-22 | 299 | 302 | 298 | 302 | 1,000 | 302 |
| 2015-10-21 | 299 | 301 | 295 | 301 | 8,200 | 301 |
| 2015-10-20 | 299 | 304 | 295 | 298 | 10,600 | 298 |
| 2015-10-19 | 295 | 304 | 295 | 298 | 3,200 | 298 |
| 2015-10-16 | 294 | 304 | 293 | 296 | 3,200 | 296 |
| 2015-10-15 | 292 | 293 | 292 | 293 | 500 | 293 |
| 2015-10-14 | 294 | 299 | 293 | 293 | 2,100 | 293 |
| 2015-10-13 | 292 | 300 | 292 | 295 | 2,100 | 295 |
| 2015-10-09 | 292 | 293 | 290 | 292 | 3,600 | 292 |
| 2015-10-08 | 290 | 292 | 290 | 292 | 1,800 | 292 |
| 2015-10-07 | 293 | 293 | 291 | 291 | 2,900 | 291 |
| 2015-10-06 | 292 | 292 | 291 | 292 | 2,300 | 292 |
| 2015-10-05 | 295 | 295 | 290 | 292 | 1,800 | 292 |
| 2015-10-02 | 296 | 296 | 290 | 295 | 4,600 | 295 |
| 2015-10-01 | 291 | 296 | 291 | 296 | 6,300 | 296 |
| 2015-09-30 | 299 | 299 | 294 | 299 | 4,000 | 299 |
| 2015-09-29 | 299 | 300 | 291 | 298 | 3,700 | 298 |
| 2015-09-28 | 297 | 304 | 297 | 301 | 3,700 | 301 |
| 2015-09-24 | 311 | 311 | 295 | 304 | 3,900 | 304 |
| 2015-09-18 | 297 | 304 | 297 | 303 | 2,000 | 303 |
| 2015-09-17 | 295 | 304 | 295 | 304 | 3,500 | 304 |
| 2015-09-16 | 292 | 303 | 292 | 303 | 2,000 | 303 |
| 2015-09-15 | 294 | 300 | 291 | 300 | 2,700 | 300 |
| 2015-09-14 | 299 | 299 | 291 | 299 | 2,800 | 299 |
| 2015-09-11 | 295 | 298 | 291 | 298 | 5,100 | 298 |
| 2015-09-10 | 295 | 295 | 290 | 294 | 3,100 | 294 |
| 2015-09-09 | 294 | 297 | 292 | 297 | 5,500 | 297 |
| 2015-09-08 | 295 | 295 | 288 | 292 | 2,300 | 292 |
| 2015-09-07 | 297 | 305 | 288 | 289 | 7,700 | 289 |
| 2015-09-04 | 305 | 305 | 300 | 305 | 3,200 | 305 |
| 2015-09-03 | 305 | 306 | 305 | 306 | 2,200 | 306 |
| 2015-09-02 | 299 | 305 | 299 | 305 | 1,200 | 305 |
| 2015-09-01 | 309 | 309 | 300 | 306 | 8,000 | 306 |
| 2015-08-31 | 310 | 310 | 306 | 309 | 6,900 | 309 |
| 2015-08-28 | 306 | 310 | 305 | 310 | 7,200 | 310 |
| 2015-08-27 | 310 | 314 | 304 | 311 | 4,100 | 311 |
| 2015-08-26 | 290 | 318 | 290 | 318 | 5,300 | 318 |
| 2015-08-25 | 283 | 300 | 283 | 299 | 11,800 | 299 |
| 2015-08-24 | 300 | 300 | 283 | 296 | 21,700 | 296 |
| 2015-08-21 | 307 | 310 | 305 | 309 | 12,500 | 309 |
| 2015-08-20 | 315 | 316 | 310 | 310 | 8,000 | 310 |
| 2015-08-19 | 314 | 314 | 309 | 314 | 3,700 | 314 |
| 2015-08-18 | 316 | 316 | 303 | 314 | 19,600 | 314 |
| 2015-08-17 | 317 | 317 | 314 | 316 | 15,200 | 316 |
| 2015-08-14 | 316 | 317 | 313 | 317 | 8,900 | 317 |
| 2015-08-13 | 320 | 323 | 315 | 316 | 13,300 | 316 |
| 2015-08-12 | 325 | 327 | 319 | 321 | 7,500 | 321 |
| 2015-08-11 | 323 | 331 | 319 | 330 | 16,200 | 330 |
| 2015-08-10 | 317 | 378 | 317 | 328 | 124,600 | 328 |
| 2015-08-07 | 320 | 321 | 316 | 317 | 4,700 | 317 |
| 2015-08-06 | 316 | 322 | 316 | 322 | 1,300 | 322 |
| 2015-08-05 | 314 | 322 | 314 | 316 | 3,900 | 316 |
| 2015-08-04 | 320 | 320 | 320 | 320 | 100 | 320 |
| 2015-08-03 | 327 | 327 | 311 | 322 | 2,900 | 322 |
| 2015-07-31 | 319 | 327 | 319 | 322 | 2,700 | 322 |
| 2015-07-30 | 321 | 326 | 321 | 323 | 3,800 | 323 |
| 2015-07-29 | 325 | 325 | 323 | 323 | 2,500 | 323 |
| 2015-07-28 | 344 | 344 | 330 | 332 | 5,100 | 332 |
| 2015-07-27 | 328 | 330 | 325 | 330 | 3,000 | 330 |
| 2015-07-24 | 322 | 329 | 322 | 329 | 2,800 | 329 |
| 2015-07-23 | 325 | 325 | 324 | 324 | 1,200 | 324 |
| 2015-07-22 | 328 | 328 | 323 | 325 | 5,200 | 325 |
| 2015-07-21 | 323 | 328 | 321 | 328 | 2,800 | 328 |
| 2015-07-17 | 327 | 327 | 310 | 323 | 4,300 | 323 |
| 2015-07-16 | 328 | 328 | 324 | 327 | 5,400 | 327 |
| 2015-07-15 | 328 | 329 | 323 | 328 | 2,000 | 328 |
| 2015-07-14 | 322 | 329 | 322 | 328 | 3,500 | 328 |
| 2015-07-13 | 331 | 331 | 316 | 322 | 1,300 | 322 |
| 2015-07-10 | 328 | 328 | 309 | 320 | 5,700 | 320 |
| 2015-07-09 | 310 | 324 | 301 | 320 | 10,100 | 320 |
| 2015-07-08 | 322 | 345 | 310 | 315 | 14,900 | 315 |
| 2015-07-07 | 319 | 320 | 319 | 320 | 300 | 320 |
| 2015-07-06 | 318 | 318 | 313 | 315 | 3,000 | 315 |
| 2015-07-03 | 314 | 318 | 313 | 318 | 12,400 | 318 |
| 2015-07-02 | 320 | 334 | 320 | 322 | 3,500 | 322 |
| 2015-07-01 | 318 | 323 | 312 | 320 | 5,800 | 320 |
| 2015-06-30 | 324 | 325 | 320 | 325 | 1,700 | 325 |
| 2015-06-29 | 315 | 325 | 312 | 312 | 7,600 | 312 |
| 2015-06-26 | 336 | 336 | 320 | 322 | 7,600 | 322 |
| 2015-06-25 | 313 | 331 | 313 | 329 | 15,800 | 329 |
| 2015-06-24 | 316 | 321 | 316 | 321 | 6,100 | 321 |
| 2015-06-23 | 314 | 320 | 314 | 316 | 1,900 | 316 |
| 2015-06-22 | 313 | 318 | 309 | 312 | 11,500 | 312 |
| 2015-06-19 | 316 | 331 | 311 | 313 | 15,900 | 313 |
| 2015-06-18 | 320 | 326 | 316 | 316 | 9,100 | 316 |
| 2015-06-17 | 320 | 328 | 319 | 324 | 7,900 | 324 |
| 2015-06-16 | 324 | 326 | 320 | 320 | 9,100 | 320 |
| 2015-06-15 | 343 | 343 | 325 | 329 | 12,400 | 329 |
| 2015-06-12 | 342 | 346 | 333 | 340 | 10,400 | 340 |
| 2015-06-11 | 335 | 355 | 335 | 342 | 16,400 | 342 |
| 2015-06-10 | 343 | 350 | 340 | 340 | 14,900 | 340 |
| 2015-06-09 | 343 | 372 | 334 | 335 | 22,200 | 335 |
| 2015-06-08 | 352 | 360 | 342 | 351 | 35,000 | 351 |
| 2015-06-05 | 371 | 400 | 343 | 353 | 342,000 | 353 |
| 2015-06-04 | 321 | 378 | 321 | 355 | 191,600 | 355 |
| 2015-06-03 | 316 | 326 | 309 | 321 | 15,500 | 321 |
| 2015-06-02 | 315 | 316 | 308 | 308 | 6,800 | 308 |
| 2015-06-01 | 316 | 318 | 310 | 313 | 5,900 | 313 |
| 2015-05-29 | 312 | 315 | 312 | 314 | 1,600 | 314 |
| 2015-05-28 | 312 | 315 | 311 | 315 | 5,500 | 315 |
| 2015-05-27 | 316 | 316 | 311 | 311 | 8,100 | 311 |
| 2015-05-26 | 307 | 318 | 305 | 311 | 8,600 | 311 |
| 2015-05-25 | 307 | 312 | 306 | 310 | 5,200 | 310 |
| 2015-05-22 | 303 | 309 | 303 | 304 | 6,500 | 304 |
| 2015-05-21 | 303 | 304 | 301 | 302 | 3,100 | 302 |
| 2015-05-20 | 304 | 304 | 302 | 302 | 4,600 | 302 |
| 2015-05-19 | 301 | 305 | 301 | 304 | 2,400 | 304 |
| 2015-05-18 | 306 | 306 | 301 | 302 | 5,300 | 302 |
| 2015-05-15 | 311 | 312 | 308 | 310 | 2,600 | 310 |
| 2015-05-14 | 305 | 305 | 303 | 303 | 1,200 | 303 |
| 2015-05-13 | 304 | 306 | 303 | 304 | 2,000 | 304 |
| 2015-05-12 | 314 | 314 | 300 | 303 | 22,600 | 303 |
| 2015-05-11 | 305 | 315 | 305 | 315 | 10,200 | 315 |
| 2015-05-08 | 305 | 315 | 305 | 308 | 2,200 | 308 |
| 2015-05-07 | 310 | 310 | 303 | 305 | 10,700 | 305 |
| 2015-05-01 | 307 | 312 | 305 | 310 | 3,900 | 310 |
| 2015-04-30 | 306 | 319 | 301 | 315 | 13,300 | 315 |
| 2015-04-28 | 315 | 315 | 311 | 313 | 2,100 | 313 |
| 2015-04-27 | 304 | 317 | 304 | 314 | 4,600 | 314 |
| 2015-04-24 | 313 | 313 | 301 | 304 | 3,900 | 304 |
| 2015-04-23 | 317 | 319 | 304 | 313 | 12,000 | 313 |
| 2015-04-22 | 302 | 316 | 301 | 316 | 19,300 | 316 |
| 2015-04-21 | 300 | 301 | 298 | 298 | 2,400 | 298 |
| 2015-04-20 | 300 | 300 | 299 | 299 | 1,200 | 299 |
| 2015-04-17 | 295 | 303 | 295 | 297 | 6,300 | 297 |
| 2015-04-16 | 295 | 298 | 295 | 295 | 3,200 | 295 |
| 2015-04-15 | 295 | 298 | 295 | 296 | 2,000 | 296 |
| 2015-04-14 | 300 | 303 | 293 | 293 | 7,600 | 293 |
| 2015-04-13 | 295 | 296 | 293 | 295 | 6,900 | 295 |
| 2015-04-10 | 288 | 294 | 287 | 290 | 2,900 | 290 |
| 2015-04-09 | 286 | 289 | 286 | 287 | 2,400 | 287 |
| 2015-04-08 | 290 | 293 | 289 | 293 | 700 | 293 |
| 2015-04-07 | 292 | 294 | 287 | 290 | 3,100 | 290 |
| 2015-04-06 | 283 | 295 | 283 | 289 | 12,300 | 289 |
| 2015-04-03 | 288 | 293 | 288 | 288 | 2,100 | 288 |
| 2015-04-02 | 296 | 298 | 288 | 290 | 3,800 | 290 |
| 2015-04-01 | 297 | 300 | 285 | 288 | 11,900 | 288 |
| 2015-03-31 | 289 | 330 | 289 | 305 | 55,500 | 305 |
| 2015-03-30 | 285 | 310 | 283 | 284 | 4,300 | 284 |
| 2015-03-27 | 283 | 283 | 281 | 281 | 1,300 | 281 |
| 2015-03-26 | 283 | 289 | 280 | 281 | 2,600 | 281 |
| 2015-03-25 | 285 | 286 | 284 | 286 | 1,700 | 286 |
| 2015-03-24 | 285 | 290 | 283 | 290 | 3,700 | 290 |
| 2015-03-23 | 286 | 289 | 285 | 289 | 5,200 | 289 |
| 2015-03-20 | 302 | 302 | 288 | 294 | 4,200 | 294 |
| 2015-03-19 | 298 | 300 | 293 | 294 | 4,000 | 294 |
| 2015-03-18 | 297 | 304 | 296 | 299 | 8,900 | 299 |
| 2015-03-17 | 307 | 308 | 301 | 301 | 11,700 | 301 |
| 2015-03-16 | 312 | 315 | 305 | 311 | 18,400 | 311 |
| 2015-03-13 | 305 | 307 | 300 | 303 | 15,800 | 303 |
| 2015-03-12 | 330 | 330 | 301 | 304 | 52,800 | 304 |
| 2015-03-11 | 288 | 360 | 288 | 311 | 415,900 | 311 |
| 2015-03-10 | 279 | 288 | 276 | 280 | 25,800 | 280 |
| 2015-03-09 | 284 | 294 | 277 | 278 | 28,800 | 278 |
| 2015-03-06 | 301 | 320 | 295 | 296 | 59,800 | 296 |
| 2015-03-05 | 325 | 326 | 275 | 293 | 114,100 | 293 |
| 2015-03-04 | 291 | 363 | 291 | 339 | 461,300 | 339 |
| 2015-03-03 | 273 | 350 | 272 | 283 | 154,800 | 283 |
| 2015-03-02 | 273 | 273 | 268 | 270 | 3,300 | 270 |
| 2015-02-27 | 266 | 273 | 264 | 270 | 15,000 | 270 |
| 2015-02-26 | 263 | 263 | 262 | 263 | 1,600 | 263 |
| 2015-02-25 | 261 | 265 | 260 | 265 | 6,700 | 265 |
| 2015-02-24 | 262 | 262 | 259 | 260 | 7,600 | 260 |
| 2015-02-23 | 262 | 262 | 262 | 262 | 100 | 262 |
| 2015-02-20 | 261 | 262 | 261 | 262 | 500 | 262 |
| 2015-02-18 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2015-02-17 | 266 | 268 | 255 | 265 | 14,200 | 265 |
| 2015-02-16 | 266 | 266 | 260 | 266 | 5,800 | 266 |
| 2015-02-13 | 260 | 260 | 260 | 260 | 100 | 260 |
| 2015-02-12 | 260 | 260 | 260 | 260 | 100 | 260 |
| 2015-02-10 | 266 | 266 | 260 | 260 | 1,200 | 260 |
| 2015-02-05 | 265 | 266 | 262 | 262 | 4,600 | 262 |
| 2015-02-03 | 260 | 261 | 260 | 260 | 600 | 260 |
| 2015-02-02 | 268 | 268 | 260 | 260 | 2,100 | 260 |
| 2015-01-30 | 263 | 268 | 260 | 266 | 2,200 | 266 |
| 2015-01-29 | 268 | 268 | 267 | 268 | 3,300 | 268 |
| 2015-01-28 | 259 | 268 | 259 | 265 | 2,900 | 265 |
| 2015-01-27 | 259 | 265 | 259 | 259 | 600 | 259 |
| 2015-01-23 | 258 | 258 | 256 | 258 | 1,600 | 258 |
| 2015-01-22 | 257 | 258 | 257 | 258 | 200 | 258 |
| 2015-01-21 | 257 | 257 | 257 | 257 | 200 | 257 |
| 2015-01-20 | 268 | 268 | 267 | 267 | 1,300 | 267 |
| 2015-01-19 | 255 | 260 | 255 | 260 | 1,300 | 260 |
| 2015-01-16 | 260 | 263 | 252 | 258 | 5,000 | 258 |
| 2015-01-15 | 254 | 256 | 254 | 256 | 1,100 | 256 |
| 2015-01-14 | 263 | 263 | 250 | 257 | 3,700 | 257 |
| 2015-01-13 | 260 | 260 | 255 | 255 | 8,200 | 255 |
| 2015-01-09 | 260 | 260 | 260 | 260 | 1,400 | 260 |
| 2015-01-08 | 260 | 260 | 260 | 260 | 6,200 | 260 |
| 2015-01-07 | 260 | 260 | 260 | 260 | 100 | 260 |
| 2015-01-06 | 260 | 260 | 258 | 258 | 400 | 258 |
| 2015-01-05 | 267 | 271 | 263 | 263 | 1,200 | 263 |
分割・併合履歴 ： なし