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 |
---|---|---|---|---|---|
2009/12/30 | 197 | 197 | 197 | 197 | 1,000 |
2009/12/29 | 199 | 200 | 199 | 200 | 16,000 |
2009/12/28 | 199 | 199 | 196 | 196 | 2,000 |
2009/12/22 | 193 | 194 | 193 | 194 | 28,000 |
2009/12/21 | 198 | 198 | 198 | 198 | 2,000 |
2009/12/17 | 198 | 198 | 198 | 198 | 2,000 |
2009/12/16 | 199 | 199 | 198 | 199 | 7,000 |
2009/12/15 | 199 | 199 | 199 | 199 | 1,000 |
2009/12/14 | 200 | 200 | 200 | 200 | 1,000 |
2009/12/11 | 197 | 197 | 197 | 197 | 1,000 |
2009/12/10 | 201 | 201 | 201 | 201 | 1,000 |
2009/12/09 | 200 | 201 | 200 | 201 | 19,000 |
2009/12/08 | 200 | 200 | 200 | 200 | 2,000 |
2009/12/07 | 197 | 197 | 196 | 197 | 5,000 |
2009/12/04 | 194 | 194 | 194 | 194 | 1,000 |
2009/12/02 | 195 | 195 | 195 | 195 | 7,000 |
2009/11/30 | 197 | 197 | 197 | 197 | 2,000 |
2009/11/25 | 195 | 195 | 195 | 195 | 1,000 |
2009/11/20 | 200 | 200 | 195 | 195 | 10,000 |
2009/11/19 | 196 | 196 | 196 | 196 | 1,000 |
2009/11/18 | 196 | 196 | 196 | 196 | 1,000 |
2009/11/17 | 195 | 195 | 195 | 195 | 5,000 |
2009/11/16 | 197 | 197 | 197 | 197 | 1,000 |
2009/11/13 | 196 | 196 | 196 | 196 | 2,000 |
2009/11/10 | 200 | 200 | 200 | 200 | 2,000 |
2009/11/09 | 200 | 200 | 200 | 200 | 2,000 |
2009/11/06 | 199 | 199 | 199 | 199 | 8,000 |
2009/11/05 | 200 | 200 | 200 | 200 | 2,000 |
2009/11/04 | 200 | 200 | 200 | 200 | 6,000 |
2009/10/30 | 195 | 195 | 195 | 195 | 6,000 |
2009/10/29 | 195 | 195 | 195 | 195 | 1,000 |
2009/10/28 | 195 | 195 | 195 | 195 | 9,000 |
2009/10/27 | 200 | 200 | 200 | 200 | 2,000 |
2009/10/23 | 199 | 200 | 199 | 200 | 13,000 |
2009/10/22 | 195 | 195 | 195 | 195 | 1,000 |
2009/10/21 | 199 | 199 | 199 | 199 | 5,000 |
2009/10/19 | 195 | 195 | 195 | 195 | 1,000 |
2009/10/14 | 195 | 195 | 192 | 192 | 6,000 |
2009/10/13 | 195 | 195 | 195 | 195 | 6,000 |
2009/10/06 | 198 | 198 | 195 | 195 | 4,000 |
2009/10/02 | 193 | 193 | 193 | 193 | 11,000 |
2009/10/01 | 196 | 196 | 196 | 196 | 1,000 |
2009/09/28 | 199 | 199 | 199 | 199 | 1,000 |
2009/09/25 | 195 | 199 | 195 | 199 | 4,000 |
2009/09/24 | 194 | 194 | 194 | 194 | 1,000 |
2009/09/15 | 195 | 195 | 192 | 193 | 6,000 |
2009/09/09 | 193 | 194 | 193 | 194 | 5,000 |
2009/09/08 | 193 | 194 | 193 | 194 | 4,000 |
2009/08/27 | 190 | 190 | 190 | 190 | 2,000 |
2009/08/26 | 193 | 193 | 180 | 190 | 28,000 |
2009/08/25 | 194 | 194 | 193 | 194 | 17,000 |
2009/08/21 | 198 | 199 | 197 | 197 | 9,000 |
2009/08/20 | 198 | 198 | 198 | 198 | 3,000 |
2009/08/19 | 197 | 197 | 197 | 197 | 9,000 |
2009/08/18 | 194 | 194 | 194 | 194 | 6,000 |
2009/08/17 | 193 | 193 | 193 | 193 | 9,000 |
2009/08/14 | 194 | 194 | 193 | 193 | 21,000 |
2009/08/12 | 196 | 196 | 196 | 196 | 3,000 |
2009/08/11 | 197 | 197 | 197 | 197 | 2,000 |
2009/08/10 | 197 | 197 | 197 | 197 | 1,000 |
2009/08/06 | 197 | 197 | 197 | 197 | 2,000 |
2009/08/05 | 197 | 198 | 197 | 197 | 8,000 |
2009/08/04 | 196 | 196 | 196 | 196 | 1,000 |
2009/07/31 | 196 | 196 | 193 | 193 | 10,000 |
2009/07/30 | 198 | 198 | 198 | 198 | 3,000 |
2009/07/29 | 198 | 198 | 198 | 198 | 9,000 |
2009/07/27 | 197 | 197 | 196 | 196 | 8,000 |
2009/07/23 | 196 | 196 | 196 | 196 | 2,000 |
2009/07/22 | 196 | 198 | 196 | 198 | 10,000 |
2009/07/21 | 199 | 199 | 198 | 198 | 9,000 |
2009/07/17 | 196 | 196 | 196 | 196 | 1,000 |
2009/07/13 | 194 | 194 | 194 | 194 | 13,000 |
2009/07/10 | 194 | 194 | 194 | 194 | 4,000 |
2009/07/06 | 194 | 194 | 194 | 194 | 3,000 |
2009/07/03 | 191 | 194 | 191 | 194 | 4,000 |
2009/06/30 | 193 | 196 | 193 | 196 | 5,000 |
2009/06/29 | 193 | 195 | 193 | 195 | 3,000 |
2009/06/23 | 190 | 190 | 190 | 190 | 3,000 |
2009/06/18 | 193 | 193 | 193 | 193 | 1,000 |
2009/06/17 | 193 | 193 | 193 | 193 | 2,000 |
2009/06/16 | 190 | 190 | 190 | 190 | 2,000 |
2009/06/15 | 190 | 190 | 190 | 190 | 1,000 |
2009/06/10 | 190 | 190 | 190 | 190 | 1,000 |
2009/06/09 | 193 | 193 | 188 | 190 | 4,000 |
2009/06/08 | 193 | 193 | 193 | 193 | 1,000 |
2009/06/05 | 193 | 193 | 193 | 193 | 2,000 |
2009/06/04 | 193 | 193 | 193 | 193 | 1,000 |
2009/05/27 | 192 | 192 | 192 | 192 | 1,000 |
2009/05/26 | 192 | 192 | 192 | 192 | 17,000 |
2009/05/25 | 190 | 190 | 190 | 190 | 4,000 |
2009/05/22 | 188 | 188 | 188 | 188 | 1,000 |
2009/05/20 | 191 | 191 | 191 | 191 | 2,000 |
2009/05/19 | 189 | 190 | 189 | 190 | 8,000 |
2009/05/14 | 190 | 190 | 184 | 184 | 3,000 |
2009/05/13 | 188 | 192 | 188 | 192 | 6,000 |
2009/05/11 | 195 | 195 | 195 | 195 | 2,000 |
2009/05/07 | 195 | 195 | 195 | 195 | 2,000 |
2009/04/28 | 186 | 196 | 186 | 196 | 11,000 |
2009/04/24 | 185 | 185 | 185 | 185 | 2,000 |
2009/04/23 | 187 | 187 | 186 | 186 | 3,000 |
2009/04/22 | 192 | 193 | 188 | 192 | 12,000 |
2009/04/21 | 185 | 185 | 185 | 185 | 9,000 |
2009/04/17 | 188 | 188 | 188 | 188 | 9,000 |
2009/04/15 | 185 | 185 | 185 | 185 | 2,000 |
2009/04/14 | 186 | 186 | 186 | 186 | 5,000 |
2009/04/10 | 185 | 185 | 185 | 185 | 1,000 |
2009/04/09 | 187 | 190 | 185 | 185 | 15,000 |
2009/04/08 | 189 | 189 | 189 | 189 | 1,000 |
2009/04/07 | 195 | 195 | 194 | 194 | 8,000 |
2009/04/02 | 189 | 189 | 189 | 189 | 1,000 |
2009/04/01 | 183 | 183 | 183 | 183 | 2,000 |
2009/03/30 | 196 | 196 | 196 | 196 | 3,000 |
2009/03/27 | 192 | 192 | 191 | 191 | 2,000 |
2009/03/26 | 190 | 190 | 190 | 190 | 9,000 |
2009/03/25 | 198 | 206 | 197 | 203 | 36,000 |
2009/03/24 | 204 | 206 | 198 | 200 | 50,000 |
2009/03/23 | 204 | 204 | 200 | 200 | 16,000 |
2009/03/19 | 205 | 205 | 205 | 205 | 1,000 |
2009/03/18 | 206 | 206 | 205 | 205 | 17,000 |
2009/03/17 | 205 | 207 | 205 | 205 | 21,000 |
2009/03/16 | 201 | 207 | 201 | 207 | 42,000 |
2009/03/13 | 202 | 202 | 201 | 201 | 6,000 |
2009/03/12 | 203 | 203 | 202 | 202 | 12,000 |
2009/03/11 | 197 | 200 | 197 | 197 | 17,000 |
2009/03/10 | 203 | 203 | 203 | 203 | 10,000 |
2009/03/09 | 197 | 198 | 197 | 198 | 3,000 |
2009/03/06 | 195 | 195 | 195 | 195 | 3,000 |
2009/03/05 | 202 | 202 | 195 | 195 | 4,000 |
2009/03/04 | 203 | 203 | 203 | 203 | 9,000 |
2009/03/03 | 200 | 205 | 200 | 205 | 10,000 |
2009/03/02 | 199 | 199 | 197 | 197 | 5,000 |
2009/02/27 | 200 | 200 | 199 | 200 | 19,000 |
2009/02/26 | 208 | 208 | 208 | 208 | 9,000 |
2009/02/23 | 204 | 204 | 204 | 204 | 10,000 |
2009/02/20 | 202 | 202 | 202 | 202 | 1,000 |
2009/02/19 | 202 | 202 | 201 | 201 | 13,000 |
2009/02/18 | 202 | 202 | 202 | 202 | 10,000 |
2009/02/17 | 203 | 203 | 203 | 203 | 1,000 |
2009/02/16 | 205 | 208 | 205 | 208 | 5,000 |
2009/02/13 | 208 | 208 | 203 | 203 | 6,000 |
2009/02/12 | 202 | 208 | 202 | 208 | 12,000 |
2009/02/10 | 202 | 202 | 202 | 202 | 1,000 |
2009/02/09 | 202 | 202 | 202 | 202 | 3,000 |
2009/02/06 | 200 | 200 | 200 | 200 | 11,000 |
2009/02/05 | 207 | 207 | 205 | 205 | 11,000 |
2009/02/04 | 210 | 210 | 202 | 207 | 11,000 |
2009/02/03 | 209 | 210 | 205 | 210 | 15,000 |
2009/02/02 | 201 | 205 | 201 | 205 | 4,000 |
2009/01/30 | 201 | 209 | 201 | 201 | 9,000 |
2009/01/29 | 200 | 205 | 199 | 205 | 12,000 |
2009/01/28 | 200 | 203 | 200 | 203 | 9,000 |
2009/01/27 | 199 | 200 | 199 | 200 | 7,000 |
2009/01/26 | 199 | 199 | 199 | 199 | 1,000 |
2009/01/23 | 198 | 198 | 198 | 198 | 1,000 |
2009/01/22 | 198 | 198 | 198 | 198 | 2,000 |
2009/01/21 | 198 | 198 | 198 | 198 | 22,000 |
2009/01/20 | 200 | 202 | 200 | 202 | 5,000 |
2009/01/19 | 198 | 198 | 198 | 198 | 1,000 |
2009/01/16 | 198 | 198 | 198 | 198 | 1,000 |
2009/01/15 | 200 | 200 | 200 | 200 | 4,000 |
2009/01/14 | 200 | 200 | 198 | 198 | 9,000 |
2009/01/13 | 198 | 200 | 198 | 198 | 7,000 |
2009/01/09 | 196 | 196 | 196 | 196 | 1,000 |
2009/01/08 | 201 | 202 | 197 | 197 | 7,000 |
2009/01/07 | 196 | 196 | 196 | 196 | 2,000 |
2009/01/06 | 201 | 201 | 196 | 201 | 3,000 |
2009/01/05 | 197 | 197 | 197 | 197 | 1,000 |