新潟交通(9017)の株価時系列情報
新潟交通(9017)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2002/12/30 | 115 | 115 | 115 | 115 | 11,000 |
2002/12/27 | 115 | 116 | 115 | 115 | 23,000 |
2002/12/26 | 115 | 120 | 115 | 115 | 17,000 |
2002/12/25 | 115 | 120 | 115 | 120 | 23,000 |
2002/12/24 | 120 | 120 | 114 | 115 | 31,000 |
2002/12/20 | 115 | 116 | 115 | 115 | 55,000 |
2002/12/19 | 118 | 118 | 115 | 115 | 17,000 |
2002/12/18 | 120 | 120 | 120 | 120 | 5,000 |
2002/12/17 | 120 | 120 | 120 | 120 | 13,000 |
2002/12/16 | 118 | 118 | 117 | 117 | 4,000 |
2002/12/13 | 120 | 120 | 118 | 118 | 29,000 |
2002/12/12 | 120 | 120 | 118 | 120 | 37,000 |
2002/12/11 | 120 | 121 | 120 | 120 | 14,000 |
2002/12/10 | 123 | 123 | 120 | 120 | 17,000 |
2002/12/09 | 120 | 123 | 120 | 123 | 34,000 |
2002/12/06 | 123 | 123 | 123 | 123 | 9,000 |
2002/12/05 | 123 | 123 | 123 | 123 | 12,000 |
2002/12/04 | 123 | 123 | 123 | 123 | 14,000 |
2002/12/03 | 124 | 124 | 124 | 124 | 22,000 |
2002/12/02 | 125 | 125 | 125 | 125 | 7,000 |
2002/11/29 | 125 | 125 | 123 | 125 | 34,000 |
2002/11/28 | 124 | 125 | 124 | 125 | 29,000 |
2002/11/27 | 125 | 125 | 124 | 125 | 17,000 |
2002/11/26 | 125 | 127 | 125 | 127 | 18,000 |
2002/11/25 | 125 | 125 | 123 | 125 | 16,000 |
2002/11/22 | 125 | 125 | 125 | 125 | 8,000 |
2002/11/21 | 124 | 130 | 124 | 125 | 26,000 |
2002/11/20 | 125 | 125 | 125 | 125 | 6,000 |
2002/11/18 | 126 | 126 | 126 | 126 | 11,000 |
2002/11/15 | 127 | 127 | 127 | 127 | 10,000 |
2002/11/14 | 129 | 130 | 127 | 130 | 11,000 |
2002/11/13 | 130 | 130 | 130 | 130 | 6,000 |
2002/11/12 | 130 | 131 | 130 | 130 | 14,000 |
2002/11/11 | 130 | 133 | 130 | 133 | 15,000 |
2002/11/08 | 139 | 139 | 130 | 130 | 152,000 |
2002/11/07 | 135 | 143 | 135 | 143 | 22,000 |
2002/11/06 | 137 | 137 | 135 | 135 | 7,000 |
2002/11/05 | 160 | 160 | 130 | 139 | 20,000 |
2002/11/01 | 162 | 162 | 160 | 160 | 10,000 |
2002/10/31 | 164 | 164 | 160 | 160 | 26,000 |
2002/10/30 | 160 | 165 | 160 | 165 | 3,000 |
2002/10/29 | 165 | 165 | 161 | 161 | 5,000 |
2002/10/25 | 180 | 180 | 160 | 165 | 6,000 |
2002/10/23 | 180 | 180 | 180 | 180 | 13,000 |
2002/10/22 | 180 | 180 | 180 | 180 | 10,000 |
2002/10/21 | 185 | 185 | 185 | 185 | 5,000 |
2002/10/18 | 183 | 183 | 180 | 183 | 19,000 |
2002/10/17 | 185 | 185 | 185 | 185 | 2,000 |
2002/10/16 | 185 | 185 | 185 | 185 | 6,000 |
2002/10/15 | 195 | 195 | 190 | 190 | 11,000 |
2002/10/11 | 195 | 195 | 195 | 195 | 3,000 |
2002/10/10 | 197 | 197 | 195 | 195 | 15,000 |
2002/10/08 | 199 | 200 | 199 | 200 | 4,000 |
2002/10/07 | 200 | 200 | 200 | 200 | 14,000 |
2002/10/04 | 202 | 202 | 200 | 200 | 19,000 |
2002/10/03 | 202 | 202 | 202 | 202 | 1,000 |
2002/10/02 | 204 | 205 | 204 | 205 | 14,000 |
2002/10/01 | 205 | 205 | 204 | 204 | 8,000 |
2002/09/30 | 205 | 206 | 205 | 206 | 36,000 |
2002/09/27 | 204 | 205 | 204 | 205 | 17,000 |
2002/09/26 | 204 | 205 | 204 | 205 | 38,000 |
2002/09/25 | 204 | 204 | 204 | 204 | 3,000 |
2002/09/24 | 204 | 204 | 204 | 204 | 2,000 |
2002/09/20 | 205 | 205 | 205 | 205 | 2,000 |
2002/09/19 | 205 | 205 | 205 | 205 | 13,000 |
2002/09/18 | 210 | 210 | 209 | 209 | 13,000 |
2002/09/17 | 202 | 210 | 202 | 210 | 12,000 |
2002/09/13 | 206 | 206 | 205 | 205 | 30,000 |
2002/09/12 | 210 | 210 | 210 | 210 | 5,000 |
2002/09/11 | 209 | 209 | 205 | 205 | 18,000 |
2002/09/10 | 209 | 210 | 209 | 210 | 4,000 |
2002/09/09 | 210 | 210 | 210 | 210 | 1,000 |
2002/09/06 | 209 | 209 | 209 | 209 | 11,000 |
2002/09/05 | 209 | 209 | 209 | 209 | 2,000 |
2002/09/04 | 204 | 204 | 204 | 204 | 1,000 |
2002/09/03 | 203 | 203 | 203 | 203 | 6,000 |
2002/09/02 | 203 | 203 | 203 | 203 | 3,000 |
2002/08/30 | 207 | 207 | 207 | 207 | 13,000 |
2002/08/28 | 209 | 209 | 209 | 209 | 2,000 |
2002/08/27 | 202 | 204 | 202 | 204 | 17,000 |
2002/08/26 | 202 | 202 | 202 | 202 | 8,000 |
2002/08/23 | 200 | 204 | 200 | 204 | 24,000 |
2002/08/22 | 201 | 201 | 201 | 201 | 19,000 |
2002/08/21 | 203 | 204 | 203 | 204 | 5,000 |
2002/08/19 | 202 | 204 | 202 | 204 | 7,000 |
2002/08/16 | 203 | 203 | 203 | 203 | 1,000 |
2002/08/15 | 206 | 206 | 206 | 206 | 10,000 |
2002/08/09 | 204 | 204 | 204 | 204 | 14,000 |
2002/08/07 | 209 | 209 | 205 | 205 | 4,000 |
2002/08/05 | 210 | 210 | 210 | 210 | 4,000 |
2002/08/02 | 210 | 210 | 210 | 210 | 5,000 |
2002/08/01 | 211 | 211 | 211 | 211 | 1,000 |
2002/07/31 | 212 | 212 | 212 | 212 | 1,000 |
2002/07/30 | 213 | 213 | 213 | 213 | 1,000 |
2002/07/29 | 214 | 214 | 214 | 214 | 1,000 |
2002/07/26 | 214 | 214 | 214 | 214 | 3,000 |
2002/07/17 | 216 | 216 | 216 | 216 | 1,000 |
2002/07/15 | 216 | 217 | 216 | 217 | 2,000 |
2002/07/12 | 217 | 218 | 217 | 217 | 11,000 |
2002/07/09 | 219 | 219 | 219 | 219 | 2,000 |
2002/07/05 | 220 | 220 | 220 | 220 | 3,000 |
2002/07/03 | 220 | 220 | 220 | 220 | 18,000 |
2002/07/02 | 220 | 220 | 220 | 220 | 1,000 |
2002/07/01 | 220 | 220 | 220 | 220 | 1,000 |
2002/06/28 | 220 | 221 | 220 | 221 | 4,000 |
2002/06/27 | 221 | 221 | 221 | 221 | 25,000 |
2002/06/26 | 222 | 222 | 222 | 222 | 1,000 |
2002/06/25 | 223 | 223 | 223 | 223 | 1,000 |
2002/06/24 | 223 | 223 | 223 | 223 | 1,000 |
2002/06/21 | 224 | 224 | 224 | 224 | 7,000 |
2002/06/20 | 226 | 226 | 225 | 225 | 6,000 |
2002/06/19 | 226 | 226 | 226 | 226 | 8,000 |
2002/06/18 | 226 | 226 | 226 | 226 | 1,000 |
2002/06/17 | 227 | 227 | 227 | 227 | 1,000 |
2002/06/14 | 227 | 227 | 227 | 227 | 9,000 |
2002/06/13 | 228 | 228 | 228 | 228 | 1,000 |
2002/06/12 | 229 | 229 | 229 | 229 | 1,000 |
2002/06/11 | 230 | 230 | 230 | 230 | 5,000 |
2002/06/10 | 231 | 231 | 231 | 231 | 1,000 |
2002/06/07 | 232 | 232 | 232 | 232 | 1,000 |
2002/06/05 | 233 | 233 | 233 | 233 | 3,000 |
2002/05/31 | 235 | 235 | 234 | 234 | 3,000 |
2002/05/30 | 235 | 235 | 235 | 235 | 29,000 |
2002/05/27 | 238 | 238 | 238 | 238 | 3,000 |
2002/05/24 | 239 | 239 | 238 | 238 | 10,000 |
2002/05/23 | 242 | 243 | 242 | 243 | 2,000 |
2002/05/15 | 245 | 245 | 245 | 245 | 7,000 |
2002/05/14 | 246 | 246 | 246 | 246 | 1,000 |
2002/05/13 | 247 | 247 | 247 | 247 | 1,000 |
2002/05/10 | 248 | 248 | 248 | 248 | 3,000 |
2002/05/07 | 249 | 249 | 249 | 249 | 2,000 |
2002/05/02 | 248 | 250 | 248 | 250 | 3,000 |
2002/04/30 | 249 | 249 | 249 | 249 | 1,000 |
2002/04/26 | 250 | 250 | 250 | 250 | 2,000 |
2002/04/15 | 255 | 255 | 255 | 255 | 8,000 |
2002/04/12 | 255 | 255 | 255 | 255 | 1,000 |
2002/04/05 | 256 | 256 | 256 | 256 | 2,000 |
2002/04/01 | 256 | 256 | 256 | 256 | 3,000 |
2002/03/27 | 267 | 267 | 267 | 267 | 2,000 |
2002/03/25 | 278 | 278 | 269 | 269 | 17,000 |
2002/03/15 | 278 | 280 | 278 | 280 | 2,000 |
2002/03/14 | 279 | 279 | 279 | 279 | 1,000 |
2002/03/13 | 288 | 288 | 280 | 280 | 11,000 |
2002/03/12 | 289 | 289 | 289 | 289 | 1,000 |
2002/03/11 | 289 | 294 | 289 | 294 | 11,000 |
2002/03/08 | 290 | 290 | 290 | 290 | 2,000 |
2002/03/07 | 293 | 293 | 293 | 293 | 9,000 |
2002/03/06 | 293 | 293 | 293 | 293 | 4,000 |
2002/03/05 | 293 | 293 | 293 | 293 | 5,000 |
2002/03/04 | 293 | 293 | 293 | 293 | 2,000 |
2002/02/27 | 294 | 295 | 294 | 295 | 10,000 |
2002/02/26 | 294 | 294 | 294 | 294 | 2,000 |
2002/02/25 | 295 | 295 | 295 | 295 | 3,000 |
2002/02/22 | 293 | 297 | 293 | 295 | 16,000 |
2002/02/20 | 297 | 297 | 297 | 297 | 3,000 |
2002/02/19 | 299 | 299 | 299 | 299 | 2,000 |
2002/02/18 | 265 | 300 | 265 | 300 | 14,000 |
2002/02/15 | 265 | 265 | 265 | 265 | 2,000 |
2002/02/14 | 265 | 265 | 265 | 265 | 2,000 |
2002/02/13 | 270 | 270 | 270 | 270 | 2,000 |
2002/02/12 | 261 | 261 | 261 | 261 | 2,000 |
2002/02/08 | 261 | 261 | 261 | 261 | 2,000 |
2002/02/07 | 275 | 275 | 270 | 270 | 4,000 |
2002/02/06 | 261 | 275 | 261 | 275 | 4,000 |
2002/02/05 | 261 | 261 | 261 | 261 | 2,000 |
2002/02/04 | 261 | 261 | 261 | 261 | 2,000 |
2002/02/01 | 261 | 261 | 261 | 261 | 2,000 |
2002/01/31 | 262 | 265 | 262 | 265 | 9,000 |
2002/01/28 | 263 | 263 | 263 | 263 | 2,000 |
2002/01/25 | 264 | 265 | 264 | 265 | 4,000 |
2002/01/24 | 263 | 265 | 263 | 265 | 7,000 |
2002/01/23 | 263 | 263 | 263 | 263 | 2,000 |
2002/01/22 | 262 | 262 | 262 | 262 | 2,000 |
2002/01/21 | 260 | 260 | 260 | 260 | 2,000 |
2002/01/18 | 260 | 260 | 260 | 260 | 2,000 |
2002/01/17 | 260 | 260 | 260 | 260 | 7,000 |
2002/01/16 | 260 | 260 | 260 | 260 | 2,000 |
2002/01/15 | 261 | 261 | 261 | 261 | 2,000 |
2002/01/11 | 258 | 259 | 258 | 259 | 3,000 |
2002/01/10 | 259 | 259 | 259 | 259 | 2,000 |
2002/01/09 | 260 | 260 | 260 | 260 | 2,000 |
2002/01/08 | 260 | 260 | 260 | 260 | 4,000 |
2002/01/07 | 225 | 255 | 225 | 255 | 3,000 |