9176 佐渡汽船(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 254 | 254 | 249 | 252 | 11,900 | 252 |
| 2017-12-28 | 256 | 256 | 254 | 254 | 3,100 | 254 |
| 2017-12-27 | 252 | 257 | 252 | 253 | 9,100 | 253 |
| 2017-12-26 | 258 | 260 | 255 | 260 | 19,800 | 260 |
| 2017-12-25 | 257 | 259 | 255 | 259 | 17,400 | 259 |
| 2017-12-22 | 254 | 257 | 254 | 257 | 1,200 | 257 |
| 2017-12-21 | 256 | 256 | 255 | 256 | 11,500 | 256 |
| 2017-12-20 | 256 | 256 | 256 | 256 | 2,400 | 256 |
| 2017-12-19 | 259 | 259 | 257 | 258 | 6,000 | 258 |
| 2017-12-18 | 260 | 260 | 259 | 259 | 1,600 | 259 |
| 2017-12-15 | 255 | 259 | 255 | 258 | 6,100 | 258 |
| 2017-12-14 | 256 | 257 | 256 | 257 | 1,900 | 257 |
| 2017-12-13 | 259 | 259 | 257 | 257 | 2,000 | 257 |
| 2017-12-12 | 259 | 260 | 258 | 259 | 5,000 | 259 |
| 2017-12-11 | 257 | 258 | 257 | 258 | 2,000 | 258 |
| 2017-12-07 | 259 | 259 | 257 | 257 | 3,400 | 257 |
| 2017-12-06 | 260 | 260 | 258 | 258 | 4,500 | 258 |
| 2017-12-05 | 255 | 258 | 255 | 258 | 1,800 | 258 |
| 2017-12-04 | 256 | 256 | 254 | 255 | 1,600 | 255 |
| 2017-12-01 | 255 | 256 | 255 | 256 | 300 | 256 |
| 2017-11-30 | 256 | 259 | 253 | 255 | 7,400 | 255 |
| 2017-11-29 | 256 | 256 | 254 | 254 | 1,100 | 254 |
| 2017-11-28 | 257 | 257 | 256 | 256 | 400 | 256 |
| 2017-11-27 | 257 | 257 | 255 | 256 | 1,300 | 256 |
| 2017-11-24 | 254 | 256 | 254 | 255 | 2,000 | 255 |
| 2017-11-22 | 255 | 255 | 253 | 254 | 600 | 254 |
| 2017-11-21 | 254 | 255 | 252 | 253 | 5,500 | 253 |
| 2017-11-20 | 255 | 255 | 253 | 253 | 1,800 | 253 |
| 2017-11-16 | 254 | 255 | 251 | 255 | 2,100 | 255 |
| 2017-11-15 | 252 | 255 | 251 | 252 | 6,800 | 252 |
| 2017-11-13 | 258 | 259 | 251 | 252 | 19,600 | 252 |
| 2017-11-10 | 256 | 256 | 254 | 256 | 4,100 | 256 |
| 2017-11-09 | 260 | 263 | 256 | 256 | 3,500 | 256 |
| 2017-11-08 | 260 | 263 | 257 | 260 | 4,000 | 260 |
| 2017-11-07 | 265 | 265 | 258 | 261 | 3,800 | 261 |
| 2017-11-06 | 252 | 277 | 252 | 261 | 23,000 | 261 |
| 2017-11-02 | 255 | 255 | 250 | 252 | 4,800 | 252 |
| 2017-11-01 | 251 | 254 | 251 | 251 | 2,000 | 251 |
| 2017-10-31 | 253 | 271 | 249 | 250 | 43,800 | 250 |
| 2017-10-30 | 256 | 256 | 249 | 249 | 6,400 | 249 |
| 2017-10-27 | 250 | 251 | 250 | 250 | 900 | 250 |
| 2017-10-26 | 251 | 251 | 249 | 249 | 2,200 | 249 |
| 2017-10-25 | 255 | 255 | 250 | 251 | 1,600 | 251 |
| 2017-10-24 | 249 | 252 | 249 | 252 | 1,600 | 252 |
| 2017-10-23 | 250 | 250 | 248 | 249 | 1,300 | 249 |
| 2017-10-20 | 250 | 250 | 250 | 250 | 2,200 | 250 |
| 2017-10-19 | 250 | 252 | 250 | 250 | 6,600 | 250 |
| 2017-10-18 | 249 | 251 | 249 | 250 | 2,800 | 250 |
| 2017-10-17 | 250 | 251 | 250 | 251 | 300 | 251 |
| 2017-10-16 | 249 | 251 | 249 | 250 | 700 | 250 |
| 2017-10-13 | 252 | 252 | 248 | 249 | 6,500 | 249 |
| 2017-10-12 | 252 | 252 | 251 | 252 | 1,400 | 252 |
| 2017-10-11 | 250 | 251 | 250 | 250 | 1,800 | 250 |
| 2017-10-10 | 252 | 254 | 251 | 251 | 1,300 | 251 |
| 2017-10-06 | 251 | 251 | 250 | 251 | 1,400 | 251 |
| 2017-10-05 | 249 | 249 | 248 | 248 | 300 | 248 |
| 2017-10-04 | 247 | 249 | 247 | 249 | 1,200 | 249 |
| 2017-10-03 | 249 | 249 | 246 | 249 | 1,600 | 249 |
| 2017-10-02 | 250 | 250 | 246 | 246 | 3,500 | 246 |
| 2017-09-29 | 250 | 250 | 248 | 248 | 2,400 | 248 |
| 2017-09-28 | 248 | 250 | 248 | 250 | 600 | 250 |
| 2017-09-27 | 248 | 248 | 247 | 248 | 2,100 | 248 |
| 2017-09-26 | 247 | 247 | 247 | 247 | 1,200 | 247 |
| 2017-09-25 | 248 | 248 | 247 | 247 | 3,200 | 247 |
| 2017-09-22 | 247 | 248 | 247 | 248 | 3,600 | 248 |
| 2017-09-21 | 246 | 249 | 246 | 247 | 3,100 | 247 |
| 2017-09-20 | 246 | 248 | 246 | 248 | 700 | 248 |
| 2017-09-19 | 246 | 246 | 246 | 246 | 100 | 246 |
| 2017-09-15 | 248 | 248 | 246 | 246 | 500 | 246 |
| 2017-09-14 | 246 | 247 | 246 | 247 | 900 | 247 |
| 2017-09-13 | 246 | 246 | 245 | 245 | 5,700 | 245 |
| 2017-09-12 | 249 | 249 | 246 | 246 | 4,100 | 246 |
| 2017-09-11 | 246 | 247 | 246 | 247 | 600 | 247 |
| 2017-09-08 | 246 | 249 | 246 | 246 | 2,400 | 246 |
| 2017-09-07 | 246 | 246 | 246 | 246 | 400 | 246 |
| 2017-09-06 | 246 | 247 | 245 | 247 | 4,000 | 247 |
| 2017-09-05 | 249 | 249 | 244 | 245 | 9,400 | 245 |
| 2017-09-04 | 249 | 249 | 248 | 249 | 2,900 | 249 |
| 2017-09-01 | 249 | 249 | 248 | 249 | 2,700 | 249 |
| 2017-08-31 | 247 | 248 | 247 | 247 | 2,900 | 247 |
| 2017-08-30 | 245 | 247 | 245 | 247 | 2,200 | 247 |
| 2017-08-29 | 245 | 247 | 245 | 247 | 1,200 | 247 |
| 2017-08-28 | 247 | 248 | 245 | 248 | 900 | 248 |
| 2017-08-25 | 246 | 247 | 245 | 247 | 6,400 | 247 |
| 2017-08-24 | 245 | 247 | 245 | 245 | 2,300 | 245 |
| 2017-08-23 | 247 | 247 | 247 | 247 | 200 | 247 |
| 2017-08-22 | 247 | 248 | 246 | 246 | 3,400 | 246 |
| 2017-08-21 | 245 | 246 | 244 | 245 | 2,900 | 245 |
| 2017-08-18 | 245 | 247 | 245 | 247 | 400 | 247 |
| 2017-08-17 | 247 | 248 | 246 | 246 | 2,000 | 246 |
| 2017-08-16 | 245 | 248 | 245 | 247 | 1,300 | 247 |
| 2017-08-15 | 245 | 246 | 244 | 245 | 2,500 | 245 |
| 2017-08-14 | 248 | 248 | 244 | 245 | 7,700 | 245 |
| 2017-08-10 | 247 | 247 | 246 | 246 | 1,300 | 246 |
| 2017-08-09 | 245 | 247 | 245 | 245 | 3,200 | 245 |
| 2017-08-08 | 248 | 248 | 245 | 245 | 3,900 | 245 |
| 2017-08-07 | 247 | 250 | 245 | 246 | 6,100 | 246 |
| 2017-08-04 | 249 | 249 | 247 | 247 | 4,000 | 247 |
| 2017-08-03 | 246 | 250 | 246 | 249 | 7,200 | 249 |
| 2017-08-02 | 247 | 249 | 246 | 246 | 14,100 | 246 |
| 2017-08-01 | 240 | 252 | 239 | 246 | 132,400 | 246 |
| 2017-07-31 | 276 | 280 | 270 | 280 | 26,500 | 280 |
| 2017-07-28 | 274 | 281 | 271 | 280 | 32,700 | 280 |
| 2017-07-27 | 265 | 272 | 262 | 271 | 23,000 | 271 |
| 2017-07-26 | 265 | 265 | 263 | 265 | 4,500 | 265 |
| 2017-07-25 | 265 | 266 | 262 | 264 | 4,400 | 264 |
| 2017-07-24 | 257 | 265 | 257 | 265 | 11,200 | 265 |
| 2017-07-21 | 260 | 262 | 257 | 257 | 8,300 | 257 |
| 2017-07-20 | 255 | 260 | 255 | 259 | 9,600 | 259 |
| 2017-07-19 | 258 | 258 | 254 | 255 | 8,000 | 255 |
| 2017-07-18 | 247 | 259 | 246 | 259 | 22,300 | 259 |
| 2017-07-14 | 255 | 261 | 241 | 241 | 82,900 | 241 |
| 2017-07-13 | 252 | 255 | 251 | 254 | 4,800 | 254 |
| 2017-07-12 | 252 | 253 | 252 | 252 | 4,000 | 252 |
| 2017-07-11 | 258 | 258 | 251 | 251 | 9,600 | 251 |
| 2017-07-10 | 258 | 258 | 256 | 258 | 9,600 | 258 |
| 2017-07-07 | 257 | 257 | 252 | 255 | 2,400 | 255 |
| 2017-07-06 | 256 | 256 | 252 | 252 | 6,500 | 252 |
| 2017-07-05 | 255 | 255 | 254 | 254 | 2,600 | 254 |
| 2017-07-04 | 252 | 257 | 251 | 252 | 2,900 | 252 |
| 2017-07-03 | 254 | 258 | 254 | 254 | 2,800 | 254 |
| 2017-06-30 | 253 | 253 | 250 | 250 | 2,100 | 250 |
| 2017-06-29 | 251 | 253 | 250 | 250 | 5,200 | 250 |
| 2017-06-28 | 250 | 251 | 249 | 251 | 7,600 | 251 |
| 2017-06-27 | 253 | 255 | 252 | 252 | 1,900 | 252 |
| 2017-06-26 | 252 | 256 | 251 | 252 | 11,100 | 252 |
| 2017-06-23 | 250 | 251 | 249 | 251 | 6,600 | 251 |
| 2017-06-22 | 246 | 248 | 246 | 248 | 1,000 | 248 |
| 2017-06-21 | 247 | 247 | 244 | 245 | 5,400 | 245 |
| 2017-06-20 | 247 | 247 | 247 | 247 | 900 | 247 |
| 2017-06-19 | 246 | 247 | 246 | 247 | 1,600 | 247 |
| 2017-06-16 | 246 | 246 | 246 | 246 | 700 | 246 |
| 2017-06-15 | 248 | 248 | 247 | 247 | 300 | 247 |
| 2017-06-14 | 248 | 248 | 245 | 245 | 1,100 | 245 |
| 2017-06-13 | 245 | 247 | 245 | 247 | 500 | 247 |
| 2017-06-09 | 246 | 247 | 245 | 245 | 1,600 | 245 |
| 2017-06-08 | 246 | 246 | 246 | 246 | 400 | 246 |
| 2017-06-07 | 245 | 245 | 244 | 245 | 1,700 | 245 |
| 2017-06-06 | 245 | 245 | 245 | 245 | 1,600 | 245 |
| 2017-06-05 | 245 | 254 | 245 | 247 | 6,900 | 247 |
| 2017-06-02 | 243 | 248 | 243 | 246 | 2,200 | 246 |
| 2017-06-01 | 245 | 247 | 245 | 245 | 2,100 | 245 |
| 2017-05-31 | 245 | 245 | 243 | 243 | 1,200 | 243 |
| 2017-05-30 | 242 | 244 | 242 | 244 | 1,800 | 244 |
| 2017-05-26 | 246 | 246 | 244 | 244 | 1,000 | 244 |
| 2017-05-25 | 248 | 248 | 244 | 244 | 1,000 | 244 |
| 2017-05-24 | 246 | 248 | 246 | 248 | 3,300 | 248 |
| 2017-05-23 | 245 | 245 | 245 | 245 | 1,200 | 245 |
| 2017-05-22 | 243 | 245 | 243 | 245 | 1,500 | 245 |
| 2017-05-19 | 246 | 246 | 246 | 246 | 3,000 | 246 |
| 2017-05-18 | 243 | 246 | 243 | 246 | 500 | 246 |
| 2017-05-17 | 245 | 245 | 245 | 245 | 1,100 | 245 |
| 2017-05-16 | 244 | 245 | 244 | 245 | 1,100 | 245 |
| 2017-05-15 | 243 | 243 | 243 | 243 | 400 | 243 |
| 2017-05-12 | 241 | 243 | 241 | 243 | 5,200 | 243 |
| 2017-05-11 | 244 | 244 | 244 | 244 | 100 | 244 |
| 2017-05-10 | 246 | 246 | 243 | 243 | 1,600 | 243 |
| 2017-05-09 | 246 | 246 | 241 | 245 | 17,900 | 245 |
| 2017-05-08 | 244 | 244 | 239 | 244 | 14,300 | 244 |
| 2017-05-02 | 244 | 244 | 243 | 243 | 1,800 | 243 |
| 2017-05-01 | 245 | 245 | 244 | 244 | 1,100 | 244 |
| 2017-04-28 | 245 | 245 | 245 | 245 | 300 | 245 |
| 2017-04-27 | 247 | 247 | 245 | 245 | 500 | 245 |
| 2017-04-26 | 246 | 246 | 246 | 246 | 3,000 | 246 |
| 2017-04-24 | 244 | 244 | 244 | 244 | 100 | 244 |
| 2017-04-21 | 245 | 246 | 245 | 246 | 600 | 246 |
| 2017-04-20 | 244 | 244 | 244 | 244 | 500 | 244 |
| 2017-04-19 | 244 | 244 | 244 | 244 | 100 | 244 |
| 2017-04-18 | 243 | 243 | 242 | 242 | 2,300 | 242 |
| 2017-04-17 | 243 | 243 | 243 | 243 | 5,000 | 243 |
| 2017-04-14 | 242 | 242 | 242 | 242 | 500 | 242 |
| 2017-04-13 | 243 | 243 | 241 | 242 | 2,200 | 242 |
| 2017-04-12 | 242 | 242 | 242 | 242 | 1,400 | 242 |
| 2017-04-11 | 244 | 244 | 242 | 242 | 7,600 | 242 |
| 2017-04-10 | 244 | 245 | 244 | 244 | 4,300 | 244 |
| 2017-04-07 | 245 | 246 | 245 | 246 | 500 | 246 |
| 2017-04-06 | 245 | 245 | 244 | 244 | 8,000 | 244 |
| 2017-04-05 | 245 | 245 | 245 | 245 | 100 | 245 |
| 2017-04-04 | 245 | 246 | 245 | 245 | 2,000 | 245 |
| 2017-04-03 | 247 | 247 | 247 | 247 | 100 | 247 |
| 2017-03-31 | 248 | 248 | 246 | 246 | 1,400 | 246 |
| 2017-03-30 | 246 | 246 | 245 | 245 | 1,200 | 245 |
| 2017-03-29 | 245 | 246 | 245 | 246 | 1,600 | 246 |
| 2017-03-28 | 246 | 246 | 245 | 245 | 1,200 | 245 |
| 2017-03-27 | 247 | 247 | 243 | 244 | 5,800 | 244 |
| 2017-03-24 | 245 | 247 | 245 | 247 | 4,900 | 247 |
| 2017-03-23 | 246 | 246 | 245 | 245 | 3,500 | 245 |
| 2017-03-22 | 245 | 247 | 243 | 244 | 7,100 | 244 |
| 2017-03-21 | 248 | 248 | 244 | 247 | 5,300 | 247 |
| 2017-03-17 | 247 | 247 | 245 | 245 | 1,800 | 245 |
| 2017-03-16 | 246 | 246 | 245 | 245 | 400 | 245 |
| 2017-03-15 | 244 | 248 | 244 | 245 | 11,900 | 245 |
| 2017-03-14 | 247 | 247 | 246 | 246 | 1,500 | 246 |
| 2017-03-13 | 250 | 250 | 245 | 248 | 3,200 | 248 |
| 2017-03-10 | 247 | 248 | 247 | 247 | 1,300 | 247 |
| 2017-03-09 | 246 | 249 | 246 | 248 | 4,700 | 248 |
| 2017-03-08 | 245 | 245 | 244 | 245 | 4,500 | 245 |
| 2017-03-07 | 246 | 246 | 246 | 246 | 200 | 246 |
| 2017-03-06 | 247 | 247 | 244 | 245 | 13,300 | 245 |
| 2017-03-03 | 248 | 248 | 248 | 248 | 200 | 248 |
| 2017-03-02 | 249 | 249 | 246 | 247 | 6,000 | 247 |
| 2017-03-01 | 249 | 249 | 247 | 249 | 3,700 | 249 |
| 2017-02-28 | 249 | 249 | 247 | 248 | 1,400 | 248 |
| 2017-02-27 | 249 | 249 | 247 | 249 | 2,100 | 249 |
| 2017-02-24 | 247 | 249 | 247 | 249 | 6,900 | 249 |
| 2017-02-23 | 246 | 246 | 246 | 246 | 200 | 246 |
| 2017-02-22 | 246 | 247 | 245 | 245 | 2,200 | 245 |
| 2017-02-21 | 245 | 245 | 245 | 245 | 100 | 245 |
| 2017-02-20 | 249 | 249 | 245 | 245 | 4,500 | 245 |
| 2017-02-17 | 247 | 248 | 244 | 244 | 5,400 | 244 |
| 2017-02-16 | 246 | 246 | 246 | 246 | 800 | 246 |
| 2017-02-15 | 247 | 247 | 244 | 244 | 2,900 | 244 |
| 2017-02-14 | 245 | 247 | 245 | 247 | 5,100 | 247 |
| 2017-02-13 | 246 | 246 | 245 | 245 | 7,100 | 245 |
| 2017-02-10 | 246 | 246 | 244 | 244 | 4,800 | 244 |
| 2017-02-09 | 245 | 247 | 245 | 247 | 300 | 247 |
| 2017-02-08 | 247 | 247 | 244 | 244 | 2,700 | 244 |
| 2017-02-07 | 248 | 248 | 244 | 247 | 3,400 | 247 |
| 2017-02-06 | 248 | 249 | 246 | 247 | 800 | 247 |
| 2017-02-03 | 245 | 249 | 243 | 245 | 12,600 | 245 |
| 2017-02-02 | 247 | 249 | 244 | 245 | 8,400 | 245 |
| 2017-02-01 | 247 | 248 | 245 | 247 | 3,400 | 247 |
| 2017-01-31 | 255 | 262 | 243 | 247 | 86,700 | 247 |
| 2017-01-30 | 248 | 248 | 246 | 247 | 3,100 | 247 |
| 2017-01-27 | 246 | 247 | 246 | 247 | 1,000 | 247 |
| 2017-01-26 | 246 | 246 | 245 | 246 | 1,300 | 246 |
| 2017-01-25 | 247 | 247 | 244 | 244 | 700 | 244 |
| 2017-01-24 | 245 | 247 | 242 | 243 | 9,600 | 243 |
| 2017-01-23 | 249 | 249 | 245 | 245 | 1,900 | 245 |
| 2017-01-20 | 247 | 247 | 247 | 247 | 100 | 247 |
| 2017-01-19 | 248 | 248 | 245 | 245 | 4,300 | 245 |
| 2017-01-18 | 246 | 247 | 244 | 247 | 1,400 | 247 |
| 2017-01-17 | 246 | 246 | 244 | 244 | 2,400 | 244 |
| 2017-01-16 | 245 | 247 | 245 | 246 | 2,800 | 246 |
| 2017-01-13 | 246 | 248 | 244 | 245 | 14,400 | 245 |
| 2017-01-12 | 248 | 248 | 246 | 246 | 23,800 | 246 |
| 2017-01-11 | 248 | 248 | 247 | 248 | 2,000 | 248 |
| 2017-01-10 | 248 | 249 | 246 | 247 | 19,700 | 247 |
| 2017-01-06 | 251 | 251 | 251 | 251 | 2,500 | 251 |
| 2017-01-05 | 251 | 251 | 249 | 249 | 4,000 | 249 |
| 2017-01-04 | 249 | 251 | 245 | 250 | 14,300 | 250 |
分割・併合履歴 ： なし