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 |
---|---|---|---|---|---|
2003/12/30 | 175 | 175 | 175 | 175 | 2,000 |
2003/12/25 | 160 | 160 | 160 | 160 | 18,000 |
2003/12/22 | 161 | 161 | 161 | 161 | 2,000 |
2003/12/18 | 161 | 161 | 161 | 161 | 1,000 |
2003/12/15 | 165 | 165 | 160 | 160 | 5,000 |
2003/12/12 | 160 | 160 | 160 | 160 | 3,000 |
2003/12/10 | 160 | 161 | 160 | 160 | 11,000 |
2003/12/09 | 160 | 160 | 160 | 160 | 1,000 |
2003/12/08 | 160 | 160 | 160 | 160 | 2,000 |
2003/12/05 | 155 | 155 | 155 | 155 | 1,000 |
2003/12/04 | 155 | 155 | 155 | 155 | 3,000 |
2003/12/01 | 150 | 150 | 150 | 150 | 2,000 |
2003/11/28 | 155 | 155 | 155 | 155 | 3,000 |
2003/11/27 | 160 | 160 | 150 | 150 | 18,000 |
2003/11/21 | 150 | 150 | 150 | 150 | 3,000 |
2003/11/10 | 160 | 160 | 160 | 160 | 5,000 |
2003/11/06 | 160 | 160 | 160 | 160 | 1,000 |
2003/11/05 | 162 | 162 | 162 | 162 | 5,000 |
2003/10/31 | 162 | 162 | 162 | 162 | 6,000 |
2003/10/30 | 163 | 163 | 162 | 162 | 4,000 |
2003/10/28 | 150 | 155 | 150 | 155 | 6,000 |
2003/10/23 | 145 | 145 | 145 | 145 | 1,000 |
2003/10/22 | 145 | 145 | 145 | 145 | 13,000 |
2003/10/21 | 145 | 145 | 145 | 145 | 3,000 |
2003/10/20 | 140 | 140 | 140 | 140 | 1,000 |
2003/10/16 | 147 | 147 | 135 | 145 | 11,000 |
2003/10/15 | 135 | 135 | 132 | 132 | 41,000 |
2003/10/14 | 135 | 135 | 135 | 135 | 3,000 |
2003/10/10 | 135 | 135 | 135 | 135 | 6,000 |
2003/10/09 | 135 | 135 | 135 | 135 | 18,000 |
2003/10/07 | 139 | 140 | 139 | 140 | 18,000 |
2003/10/06 | 136 | 136 | 136 | 136 | 2,000 |
2003/10/02 | 135 | 135 | 135 | 135 | 2,000 |
2003/10/01 | 135 | 135 | 135 | 135 | 1,000 |
2003/09/30 | 140 | 140 | 135 | 135 | 35,000 |
2003/09/26 | 136 | 140 | 135 | 140 | 40,000 |
2003/09/25 | 135 | 135 | 135 | 135 | 1,000 |
2003/09/24 | 140 | 140 | 139 | 139 | 16,000 |
2003/09/22 | 140 | 140 | 140 | 140 | 14,000 |
2003/09/19 | 142 | 142 | 142 | 142 | 15,000 |
2003/09/17 | 142 | 142 | 142 | 142 | 10,000 |
2003/09/16 | 142 | 142 | 142 | 142 | 13,000 |
2003/09/12 | 142 | 142 | 142 | 142 | 1,000 |
2003/09/10 | 150 | 150 | 141 | 142 | 5,000 |
2003/09/08 | 150 | 150 | 150 | 150 | 1,000 |
2003/09/05 | 145 | 145 | 145 | 145 | 2,000 |
2003/09/04 | 145 | 145 | 145 | 145 | 2,000 |
2003/09/03 | 150 | 150 | 150 | 150 | 9,000 |
2003/09/01 | 149 | 149 | 149 | 149 | 2,000 |
2003/08/28 | 150 | 150 | 150 | 150 | 3,000 |
2003/08/27 | 146 | 146 | 146 | 146 | 2,000 |
2003/08/26 | 145 | 145 | 145 | 145 | 3,000 |
2003/08/20 | 150 | 150 | 150 | 150 | 2,000 |
2003/08/19 | 150 | 150 | 150 | 150 | 1,000 |
2003/08/15 | 150 | 150 | 150 | 150 | 6,000 |
2003/08/14 | 150 | 150 | 150 | 150 | 5,000 |
2003/08/13 | 150 | 150 | 150 | 150 | 9,000 |
2003/08/12 | 150 | 150 | 150 | 150 | 1,000 |
2003/08/11 | 150 | 150 | 150 | 150 | 2,000 |
2003/08/08 | 150 | 150 | 150 | 150 | 13,000 |
2003/08/05 | 150 | 150 | 150 | 150 | 4,000 |
2003/08/04 | 146 | 150 | 146 | 150 | 4,000 |
2003/08/01 | 140 | 141 | 136 | 141 | 15,000 |
2003/07/29 | 145 | 146 | 145 | 146 | 4,000 |
2003/07/28 | 155 | 155 | 140 | 145 | 11,000 |
2003/07/25 | 150 | 150 | 150 | 150 | 2,000 |
2003/07/10 | 145 | 150 | 145 | 150 | 3,000 |
2003/07/09 | 143 | 145 | 140 | 145 | 8,000 |
2003/07/08 | 143 | 143 | 143 | 143 | 8,000 |
2003/07/07 | 141 | 142 | 141 | 142 | 10,000 |
2003/07/04 | 140 | 141 | 140 | 141 | 12,000 |
2003/07/03 | 150 | 150 | 150 | 150 | 7,000 |
2003/06/27 | 150 | 150 | 150 | 150 | 3,000 |
2003/06/25 | 150 | 150 | 150 | 150 | 1,000 |
2003/06/23 | 148 | 148 | 148 | 148 | 15,000 |
2003/06/20 | 139 | 150 | 139 | 150 | 6,000 |
2003/06/18 | 134 | 134 | 134 | 134 | 1,000 |
2003/06/17 | 130 | 130 | 130 | 130 | 6,000 |
2003/06/12 | 145 | 145 | 145 | 145 | 2,000 |
2003/06/10 | 145 | 145 | 145 | 145 | 9,000 |
2003/06/09 | 145 | 145 | 145 | 145 | 1,000 |
2003/06/06 | 145 | 145 | 145 | 145 | 1,000 |
2003/06/05 | 140 | 140 | 140 | 140 | 3,000 |
2003/05/27 | 140 | 140 | 140 | 140 | 8,000 |
2003/05/22 | 140 | 140 | 140 | 140 | 3,000 |
2003/05/15 | 134 | 134 | 134 | 134 | 1,000 |
2003/05/07 | 149 | 149 | 149 | 149 | 1,000 |
2003/05/06 | 150 | 150 | 150 | 150 | 5,000 |
2003/05/02 | 150 | 150 | 150 | 150 | 9,000 |
2003/04/28 | 150 | 150 | 150 | 150 | 1,000 |
2003/04/25 | 145 | 145 | 145 | 145 | 4,000 |
2003/04/07 | 145 | 145 | 145 | 145 | 4,000 |
2003/04/01 | 145 | 145 | 145 | 145 | 2,000 |
2003/03/31 | 145 | 145 | 145 | 145 | 1,000 |
2003/03/27 | 155 | 155 | 155 | 155 | 3,000 |
2003/03/25 | 155 | 173 | 155 | 173 | 21,000 |
2003/03/24 | 160 | 165 | 160 | 160 | 64,000 |
2003/03/20 | 157 | 160 | 157 | 160 | 13,000 |
2003/03/19 | 155 | 157 | 155 | 157 | 5,000 |
2003/03/18 | 150 | 160 | 150 | 160 | 22,000 |
2003/03/17 | 150 | 150 | 150 | 150 | 20,000 |
2003/03/14 | 150 | 150 | 150 | 150 | 3,000 |
2003/03/13 | 149 | 150 | 145 | 145 | 33,000 |
2003/03/12 | 150 | 150 | 150 | 150 | 9,000 |
2003/03/07 | 159 | 159 | 159 | 159 | 1,000 |
2003/03/06 | 159 | 160 | 159 | 160 | 13,000 |
2003/03/05 | 159 | 159 | 159 | 159 | 4,000 |
2003/03/04 | 160 | 160 | 160 | 160 | 16,000 |
2003/03/03 | 160 | 160 | 160 | 160 | 9,000 |
2003/02/28 | 160 | 160 | 160 | 160 | 19,000 |
2003/02/27 | 160 | 161 | 160 | 161 | 24,000 |
2003/02/26 | 155 | 160 | 155 | 160 | 19,000 |
2003/02/25 | 155 | 155 | 155 | 155 | 9,000 |
2003/02/24 | 151 | 155 | 151 | 155 | 29,000 |
2003/02/21 | 145 | 148 | 145 | 148 | 2,000 |
2003/02/20 | 144 | 145 | 144 | 145 | 42,000 |
2003/02/19 | 140 | 142 | 140 | 142 | 12,000 |
2003/02/17 | 133 | 136 | 133 | 136 | 4,000 |
2003/02/14 | 131 | 133 | 131 | 133 | 4,000 |
2003/02/13 | 130 | 130 | 130 | 130 | 27,000 |
2003/02/10 | 128 | 129 | 128 | 129 | 10,000 |
2003/02/07 | 128 | 128 | 128 | 128 | 13,000 |
2003/02/06 | 128 | 128 | 128 | 128 | 11,000 |
2003/02/05 | 125 | 128 | 125 | 128 | 14,000 |
2003/02/04 | 125 | 125 | 125 | 125 | 1,000 |
2003/02/03 | 125 | 125 | 125 | 125 | 37,000 |
2003/01/31 | 125 | 125 | 125 | 125 | 5,000 |
2003/01/30 | 120 | 124 | 120 | 124 | 18,000 |
2003/01/29 | 125 | 130 | 125 | 125 | 38,000 |
2003/01/27 | 127 | 127 | 127 | 127 | 7,000 |
2003/01/24 | 128 | 129 | 127 | 127 | 8,000 |
2003/01/23 | 127 | 127 | 127 | 127 | 3,000 |
2003/01/22 | 127 | 127 | 127 | 127 | 8,000 |
2003/01/21 | 127 | 127 | 127 | 127 | 26,000 |
2003/01/20 | 127 | 127 | 127 | 127 | 25,000 |
2003/01/17 | 127 | 127 | 127 | 127 | 9,000 |
2003/01/16 | 127 | 127 | 127 | 127 | 11,000 |
2003/01/15 | 127 | 127 | 127 | 127 | 5,000 |
2003/01/14 | 127 | 127 | 127 | 127 | 21,000 |
2003/01/10 | 127 | 127 | 127 | 127 | 10,000 |
2003/01/09 | 125 | 127 | 125 | 127 | 14,000 |
2003/01/08 | 120 | 125 | 120 | 125 | 9,000 |
2003/01/07 | 122 | 122 | 122 | 122 | 5,000 |
2003/01/06 | 117 | 117 | 117 | 117 | 7,000 |