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 |
---|---|---|---|---|---|
2004/12/29 | 165 | 165 | 165 | 165 | 3,000 |
2004/12/28 | 157 | 161 | 157 | 161 | 9,000 |
2004/12/27 | 156 | 156 | 155 | 156 | 7,000 |
2004/12/24 | 156 | 156 | 155 | 156 | 8,000 |
2004/12/22 | 155 | 156 | 155 | 155 | 27,000 |
2004/12/21 | 156 | 156 | 155 | 155 | 24,000 |
2004/12/20 | 157 | 157 | 156 | 156 | 11,000 |
2004/12/17 | 157 | 157 | 156 | 156 | 20,000 |
2004/12/16 | 157 | 160 | 157 | 157 | 12,000 |
2004/12/15 | 156 | 156 | 156 | 156 | 5,000 |
2004/12/14 | 157 | 157 | 156 | 156 | 14,000 |
2004/12/13 | 157 | 157 | 157 | 157 | 5,000 |
2004/12/10 | 159 | 159 | 157 | 157 | 12,000 |
2004/12/09 | 160 | 160 | 157 | 159 | 9,000 |
2004/12/08 | 160 | 160 | 160 | 160 | 8,000 |
2004/12/07 | 160 | 160 | 160 | 160 | 19,000 |
2004/12/06 | 157 | 160 | 157 | 157 | 12,000 |
2004/12/03 | 157 | 157 | 157 | 157 | 9,000 |
2004/12/02 | 156 | 157 | 156 | 157 | 8,000 |
2004/12/01 | 156 | 156 | 156 | 156 | 2,000 |
2004/11/30 | 158 | 158 | 158 | 158 | 9,000 |
2004/11/29 | 159 | 160 | 159 | 160 | 7,000 |
2004/11/25 | 154 | 154 | 154 | 154 | 1,000 |
2004/11/24 | 155 | 155 | 155 | 155 | 5,000 |
2004/11/22 | 153 | 155 | 153 | 155 | 6,000 |
2004/11/19 | 155 | 155 | 154 | 154 | 11,000 |
2004/11/18 | 155 | 158 | 153 | 155 | 36,000 |
2004/11/17 | 160 | 170 | 155 | 170 | 14,000 |
2004/11/16 | 155 | 155 | 153 | 155 | 15,000 |
2004/11/15 | 154 | 156 | 153 | 153 | 17,000 |
2004/11/12 | 152 | 154 | 152 | 154 | 6,000 |
2004/11/11 | 155 | 155 | 152 | 153 | 6,000 |
2004/11/10 | 160 | 160 | 160 | 160 | 2,000 |
2004/11/08 | 160 | 162 | 160 | 160 | 4,000 |
2004/11/05 | 160 | 160 | 160 | 160 | 3,000 |
2004/11/02 | 160 | 160 | 151 | 160 | 43,000 |
2004/11/01 | 159 | 162 | 159 | 162 | 6,000 |
2004/10/29 | 164 | 164 | 160 | 160 | 6,000 |
2004/10/28 | 158 | 159 | 158 | 159 | 31,000 |
2004/10/27 | 155 | 155 | 155 | 155 | 8,000 |
2004/10/26 | 157 | 157 | 155 | 155 | 2,000 |
2004/10/25 | 155 | 155 | 154 | 154 | 3,000 |
2004/10/22 | 155 | 157 | 154 | 154 | 23,000 |
2004/10/19 | 156 | 157 | 156 | 157 | 4,000 |
2004/10/18 | 158 | 158 | 155 | 155 | 11,000 |
2004/10/14 | 158 | 158 | 158 | 158 | 1,000 |
2004/10/13 | 158 | 158 | 158 | 158 | 11,000 |
2004/10/12 | 157 | 157 | 153 | 153 | 5,000 |
2004/10/08 | 155 | 157 | 155 | 157 | 7,000 |
2004/10/07 | 155 | 156 | 155 | 156 | 3,000 |
2004/10/06 | 155 | 159 | 155 | 159 | 12,000 |
2004/10/05 | 158 | 158 | 158 | 158 | 4,000 |
2004/10/04 | 155 | 160 | 155 | 160 | 14,000 |
2004/10/01 | 155 | 155 | 151 | 151 | 18,000 |
2004/09/30 | 151 | 155 | 151 | 155 | 6,000 |
2004/09/28 | 155 | 155 | 151 | 151 | 6,000 |
2004/09/27 | 152 | 155 | 152 | 155 | 6,000 |
2004/09/22 | 151 | 151 | 151 | 151 | 1,000 |
2004/09/21 | 155 | 155 | 155 | 155 | 2,000 |
2004/09/17 | 156 | 156 | 156 | 156 | 1,000 |
2004/09/16 | 157 | 157 | 157 | 157 | 2,000 |
2004/09/15 | 158 | 158 | 158 | 158 | 8,000 |
2004/09/14 | 159 | 159 | 159 | 159 | 1,000 |
2004/09/13 | 159 | 159 | 159 | 159 | 9,000 |
2004/09/10 | 159 | 159 | 159 | 159 | 1,000 |
2004/09/09 | 159 | 159 | 159 | 159 | 2,000 |
2004/09/08 | 159 | 159 | 159 | 159 | 3,000 |
2004/09/07 | 161 | 161 | 161 | 161 | 1,000 |
2004/09/06 | 160 | 160 | 160 | 160 | 4,000 |
2004/09/03 | 160 | 160 | 160 | 160 | 3,000 |
2004/09/02 | 163 | 163 | 159 | 159 | 5,000 |
2004/08/30 | 160 | 160 | 160 | 160 | 4,000 |
2004/08/27 | 165 | 165 | 160 | 161 | 20,000 |
2004/08/26 | 161 | 161 | 161 | 161 | 1,000 |
2004/08/25 | 160 | 161 | 160 | 161 | 5,000 |
2004/08/24 | 161 | 161 | 161 | 161 | 4,000 |
2004/08/23 | 161 | 161 | 160 | 161 | 7,000 |
2004/08/12 | 170 | 170 | 170 | 170 | 10,000 |
2004/08/11 | 161 | 161 | 161 | 161 | 10,000 |
2004/08/10 | 165 | 165 | 165 | 165 | 2,000 |
2004/08/09 | 166 | 166 | 165 | 165 | 32,000 |
2004/08/05 | 165 | 165 | 165 | 165 | 10,000 |
2004/08/04 | 161 | 165 | 161 | 165 | 2,000 |
2004/08/03 | 161 | 161 | 160 | 160 | 8,000 |
2004/07/29 | 160 | 161 | 160 | 161 | 11,000 |
2004/07/28 | 166 | 167 | 166 | 167 | 2,000 |
2004/07/27 | 161 | 161 | 161 | 161 | 5,000 |
2004/07/26 | 161 | 161 | 161 | 161 | 10,000 |
2004/07/23 | 165 | 165 | 165 | 165 | 5,000 |
2004/07/22 | 161 | 161 | 161 | 161 | 10,000 |
2004/07/20 | 162 | 162 | 162 | 162 | 6,000 |
2004/07/16 | 162 | 162 | 162 | 162 | 3,000 |
2004/07/14 | 162 | 162 | 162 | 162 | 1,000 |
2004/07/13 | 163 | 163 | 163 | 163 | 5,000 |
2004/07/09 | 170 | 170 | 160 | 160 | 15,000 |
2004/07/07 | 163 | 163 | 162 | 162 | 4,000 |
2004/07/06 | 162 | 165 | 162 | 162 | 16,000 |
2004/07/05 | 172 | 172 | 172 | 172 | 3,000 |
2004/07/02 | 172 | 172 | 172 | 172 | 1,000 |
2004/06/29 | 170 | 170 | 170 | 170 | 1,000 |
2004/06/25 | 170 | 170 | 170 | 170 | 2,000 |
2004/06/23 | 170 | 170 | 170 | 170 | 1,000 |
2004/06/22 | 170 | 170 | 170 | 170 | 2,000 |
2004/06/21 | 176 | 176 | 176 | 176 | 15,000 |
2004/06/17 | 171 | 174 | 171 | 174 | 7,000 |
2004/06/10 | 170 | 170 | 170 | 170 | 2,000 |
2004/06/09 | 170 | 170 | 161 | 170 | 15,000 |
2004/06/07 | 170 | 170 | 170 | 170 | 4,000 |
2004/06/03 | 170 | 170 | 170 | 170 | 3,000 |
2004/05/28 | 170 | 170 | 170 | 170 | 1,000 |
2004/05/27 | 165 | 165 | 165 | 165 | 1,000 |
2004/05/25 | 165 | 165 | 165 | 165 | 1,000 |
2004/05/24 | 165 | 165 | 165 | 165 | 1,000 |
2004/05/20 | 160 | 160 | 160 | 160 | 5,000 |
2004/05/19 | 160 | 160 | 160 | 160 | 14,000 |
2004/05/18 | 160 | 160 | 160 | 160 | 16,000 |
2004/05/17 | 163 | 163 | 160 | 160 | 3,000 |
2004/05/10 | 165 | 165 | 165 | 165 | 8,000 |
2004/05/07 | 169 | 169 | 166 | 166 | 4,000 |
2004/05/06 | 168 | 168 | 167 | 167 | 3,000 |
2004/04/30 | 169 | 169 | 166 | 166 | 9,000 |
2004/04/28 | 169 | 169 | 169 | 169 | 1,000 |
2004/04/27 | 170 | 170 | 170 | 170 | 3,000 |
2004/04/26 | 170 | 170 | 170 | 170 | 5,000 |
2004/04/23 | 168 | 169 | 168 | 169 | 6,000 |
2004/04/22 | 169 | 169 | 169 | 169 | 1,000 |
2004/04/21 | 170 | 170 | 170 | 170 | 2,000 |
2004/04/20 | 170 | 170 | 170 | 170 | 10,000 |
2004/04/14 | 174 | 174 | 174 | 174 | 3,000 |
2004/04/13 | 175 | 175 | 175 | 175 | 1,000 |
2004/04/12 | 175 | 175 | 170 | 175 | 7,000 |
2004/04/09 | 176 | 176 | 173 | 173 | 3,000 |
2004/04/07 | 178 | 178 | 169 | 169 | 6,000 |
2004/04/06 | 178 | 178 | 178 | 178 | 4,000 |
2004/04/05 | 175 | 175 | 173 | 173 | 6,000 |
2004/04/02 | 165 | 165 | 165 | 165 | 14,000 |
2004/04/01 | 169 | 170 | 169 | 170 | 3,000 |
2004/03/31 | 173 | 175 | 171 | 171 | 9,000 |
2004/03/30 | 195 | 195 | 170 | 170 | 24,000 |
2004/03/26 | 204 | 204 | 204 | 204 | 2,000 |
2004/03/25 | 204 | 205 | 204 | 205 | 17,000 |
2004/03/24 | 190 | 200 | 190 | 200 | 28,000 |
2004/03/23 | 189 | 190 | 189 | 190 | 9,000 |
2004/03/22 | 189 | 189 | 189 | 189 | 1,000 |
2004/03/19 | 189 | 189 | 189 | 189 | 9,000 |
2004/03/18 | 185 | 190 | 185 | 190 | 17,000 |
2004/03/17 | 185 | 185 | 185 | 185 | 6,000 |
2004/03/16 | 183 | 183 | 183 | 183 | 4,000 |
2004/03/15 | 185 | 185 | 185 | 185 | 2,000 |
2004/03/12 | 183 | 183 | 183 | 183 | 2,000 |
2004/03/10 | 180 | 180 | 180 | 180 | 2,000 |
2004/03/09 | 180 | 180 | 180 | 180 | 12,000 |
2004/03/08 | 180 | 180 | 180 | 180 | 17,000 |
2004/03/05 | 179 | 180 | 179 | 180 | 21,000 |
2004/03/03 | 179 | 179 | 179 | 179 | 1,000 |
2004/03/02 | 180 | 180 | 180 | 180 | 1,000 |
2004/03/01 | 180 | 180 | 180 | 180 | 16,000 |
2004/02/27 | 180 | 180 | 171 | 180 | 5,000 |
2004/02/26 | 180 | 180 | 180 | 180 | 13,000 |
2004/02/24 | 171 | 171 | 171 | 171 | 18,000 |
2004/02/20 | 171 | 171 | 171 | 171 | 17,000 |
2004/02/19 | 172 | 172 | 171 | 171 | 12,000 |
2004/02/18 | 171 | 180 | 171 | 180 | 11,000 |
2004/02/17 | 170 | 170 | 170 | 170 | 1,000 |
2004/02/16 | 175 | 175 | 175 | 175 | 1,000 |
2004/02/13 | 170 | 170 | 170 | 170 | 2,000 |
2004/02/12 | 170 | 170 | 170 | 170 | 7,000 |
2004/02/10 | 176 | 176 | 175 | 175 | 8,000 |
2004/02/09 | 175 | 176 | 175 | 176 | 6,000 |
2004/02/05 | 179 | 179 | 179 | 179 | 3,000 |
2004/02/04 | 179 | 179 | 179 | 179 | 6,000 |
2004/02/02 | 181 | 181 | 180 | 180 | 17,000 |
2004/01/30 | 185 | 185 | 185 | 185 | 4,000 |
2004/01/29 | 190 | 190 | 190 | 190 | 12,000 |
2004/01/28 | 185 | 190 | 185 | 190 | 13,000 |
2004/01/27 | 180 | 180 | 180 | 180 | 2,000 |
2004/01/26 | 180 | 180 | 180 | 180 | 2,000 |
2004/01/23 | 180 | 180 | 180 | 180 | 4,000 |
2004/01/15 | 174 | 174 | 170 | 170 | 3,000 |
2004/01/14 | 184 | 184 | 184 | 184 | 6,000 |
2004/01/13 | 185 | 185 | 184 | 184 | 14,000 |
2004/01/09 | 184 | 184 | 184 | 184 | 3,000 |
2004/01/08 | 184 | 184 | 184 | 184 | 2,000 |
2004/01/06 | 186 | 186 | 184 | 184 | 7,000 |