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 |
---|---|---|---|---|---|
2015/12/30 | 201 | 201 | 200 | 200 | 2,000 |
2015/12/29 | 200 | 200 | 200 | 200 | 2,000 |
2015/12/28 | 200 | 200 | 200 | 200 | 19,000 |
2015/12/25 | 201 | 201 | 198 | 199 | 18,000 |
2015/12/24 | 200 | 200 | 200 | 200 | 27,000 |
2015/12/22 | 200 | 200 | 199 | 199 | 11,000 |
2015/12/21 | 199 | 199 | 198 | 198 | 3,000 |
2015/12/18 | 199 | 199 | 199 | 199 | 8,000 |
2015/12/17 | 199 | 199 | 198 | 198 | 14,000 |
2015/12/16 | 199 | 200 | 199 | 199 | 11,000 |
2015/12/15 | 199 | 199 | 199 | 199 | 10,000 |
2015/12/14 | 199 | 199 | 198 | 198 | 38,000 |
2015/12/11 | 199 | 200 | 198 | 200 | 9,000 |
2015/12/10 | 200 | 200 | 199 | 199 | 19,000 |
2015/12/09 | 200 | 200 | 200 | 200 | 3,000 |
2015/12/07 | 203 | 203 | 201 | 201 | 17,000 |
2015/12/04 | 202 | 202 | 200 | 201 | 6,000 |
2015/12/03 | 201 | 205 | 201 | 202 | 21,000 |
2015/12/02 | 201 | 201 | 201 | 201 | 24,000 |
2015/12/01 | 202 | 203 | 202 | 202 | 16,000 |
2015/11/30 | 204 | 204 | 202 | 202 | 13,000 |
2015/11/27 | 201 | 202 | 201 | 202 | 54,000 |
2015/11/26 | 200 | 201 | 200 | 201 | 7,000 |
2015/11/25 | 199 | 200 | 199 | 199 | 8,000 |
2015/11/24 | 199 | 200 | 199 | 200 | 21,000 |
2015/11/20 | 198 | 199 | 198 | 199 | 4,000 |
2015/11/19 | 198 | 199 | 198 | 199 | 8,000 |
2015/11/18 | 198 | 199 | 197 | 198 | 17,000 |
2015/11/17 | 198 | 198 | 198 | 198 | 5,000 |
2015/11/16 | 199 | 199 | 198 | 198 | 13,000 |
2015/11/13 | 199 | 199 | 199 | 199 | 9,000 |
2015/11/12 | 200 | 200 | 200 | 200 | 2,000 |
2015/11/11 | 200 | 200 | 200 | 200 | 1,000 |
2015/11/10 | 201 | 201 | 199 | 199 | 12,000 |
2015/11/09 | 200 | 200 | 200 | 200 | 29,000 |
2015/11/06 | 199 | 200 | 199 | 199 | 13,000 |
2015/11/05 | 198 | 198 | 198 | 198 | 10,000 |
2015/11/04 | 197 | 200 | 197 | 199 | 44,000 |
2015/11/02 | 197 | 197 | 197 | 197 | 6,000 |
2015/10/30 | 196 | 197 | 195 | 195 | 7,000 |
2015/10/29 | 195 | 197 | 195 | 197 | 22,000 |
2015/10/27 | 197 | 197 | 195 | 195 | 19,000 |
2015/10/26 | 197 | 197 | 197 | 197 | 10,000 |
2015/10/21 | 195 | 196 | 195 | 196 | 4,000 |
2015/10/20 | 196 | 196 | 196 | 196 | 4,000 |
2015/10/19 | 195 | 197 | 195 | 197 | 10,000 |
2015/10/16 | 195 | 197 | 195 | 197 | 9,000 |
2015/10/14 | 195 | 195 | 195 | 195 | 1,000 |
2015/10/13 | 195 | 195 | 195 | 195 | 4,000 |
2015/10/09 | 195 | 195 | 195 | 195 | 2,000 |
2015/10/08 | 198 | 198 | 197 | 197 | 6,000 |
2015/10/07 | 197 | 197 | 197 | 197 | 36,000 |
2015/10/06 | 193 | 193 | 193 | 193 | 4,000 |
2015/10/05 | 193 | 193 | 192 | 192 | 3,000 |
2015/10/02 | 192 | 193 | 192 | 193 | 16,000 |
2015/10/01 | 192 | 192 | 191 | 192 | 22,000 |
2015/09/30 | 192 | 192 | 192 | 192 | 7,000 |
2015/09/29 | 193 | 193 | 193 | 193 | 1,000 |
2015/09/28 | 192 | 192 | 192 | 192 | 5,000 |
2015/09/25 | 191 | 191 | 191 | 191 | 1,000 |
2015/09/24 | 191 | 191 | 191 | 191 | 15,000 |
2015/09/18 | 192 | 192 | 191 | 191 | 3,000 |
2015/09/17 | 192 | 192 | 191 | 191 | 10,000 |
2015/09/16 | 191 | 191 | 189 | 190 | 20,000 |
2015/09/11 | 190 | 195 | 190 | 195 | 13,000 |
2015/09/10 | 192 | 192 | 192 | 192 | 1,000 |
2015/09/09 | 192 | 192 | 192 | 192 | 4,000 |
2015/09/08 | 192 | 192 | 191 | 191 | 22,000 |
2015/09/07 | 192 | 195 | 192 | 193 | 17,000 |
2015/09/04 | 192 | 192 | 192 | 192 | 3,000 |
2015/09/03 | 192 | 192 | 192 | 192 | 1,000 |
2015/09/02 | 195 | 195 | 195 | 195 | 9,000 |
2015/09/01 | 192 | 192 | 192 | 192 | 2,000 |
2015/08/31 | 193 | 194 | 192 | 192 | 11,000 |
2015/08/28 | 193 | 193 | 190 | 190 | 3,000 |
2015/08/27 | 192 | 192 | 192 | 192 | 4,000 |
2015/08/26 | 189 | 189 | 189 | 189 | 3,000 |
2015/08/25 | 189 | 195 | 188 | 189 | 65,000 |
2015/08/24 | 190 | 191 | 189 | 189 | 34,000 |
2015/08/21 | 190 | 191 | 189 | 190 | 68,000 |
2015/08/20 | 192 | 192 | 190 | 191 | 27,000 |
2015/08/19 | 192 | 192 | 192 | 192 | 6,000 |
2015/08/18 | 192 | 192 | 192 | 192 | 1,000 |
2015/08/17 | 193 | 193 | 192 | 193 | 20,000 |
2015/08/14 | 192 | 192 | 192 | 192 | 4,000 |
2015/08/13 | 190 | 192 | 190 | 192 | 28,000 |
2015/08/12 | 190 | 191 | 190 | 191 | 31,000 |
2015/08/11 | 191 | 192 | 190 | 190 | 50,000 |
2015/08/10 | 193 | 193 | 191 | 191 | 40,000 |
2015/08/07 | 194 | 196 | 191 | 193 | 54,000 |
2015/08/06 | 195 | 195 | 193 | 193 | 8,000 |
2015/08/05 | 193 | 193 | 192 | 193 | 11,000 |
2015/08/04 | 193 | 193 | 193 | 193 | 1,000 |
2015/08/03 | 193 | 195 | 193 | 193 | 4,000 |
2015/07/31 | 193 | 193 | 193 | 193 | 2,000 |
2015/07/30 | 195 | 195 | 195 | 195 | 9,000 |
2015/07/28 | 195 | 195 | 192 | 193 | 18,000 |
2015/07/27 | 193 | 195 | 193 | 195 | 11,000 |
2015/07/24 | 194 | 194 | 193 | 193 | 3,000 |
2015/07/22 | 196 | 196 | 193 | 193 | 10,000 |
2015/07/21 | 196 | 196 | 196 | 196 | 3,000 |
2015/07/17 | 195 | 197 | 192 | 196 | 21,000 |
2015/07/16 | 193 | 194 | 192 | 194 | 7,000 |
2015/07/15 | 193 | 193 | 191 | 193 | 10,000 |
2015/07/14 | 192 | 193 | 192 | 193 | 9,000 |
2015/07/13 | 191 | 191 | 191 | 191 | 5,000 |
2015/07/09 | 191 | 191 | 189 | 190 | 33,000 |
2015/07/08 | 192 | 192 | 191 | 191 | 19,000 |
2015/07/07 | 192 | 192 | 192 | 192 | 5,000 |
2015/07/06 | 192 | 192 | 191 | 192 | 14,000 |
2015/07/03 | 192 | 192 | 192 | 192 | 8,000 |
2015/07/02 | 193 | 193 | 193 | 193 | 3,000 |
2015/07/01 | 192 | 193 | 191 | 193 | 9,000 |
2015/06/30 | 192 | 192 | 192 | 192 | 5,000 |
2015/06/29 | 191 | 192 | 191 | 191 | 19,000 |
2015/06/26 | 194 | 194 | 194 | 194 | 1,000 |
2015/06/25 | 194 | 194 | 193 | 194 | 4,000 |
2015/06/24 | 193 | 194 | 193 | 193 | 4,000 |
2015/06/23 | 193 | 194 | 193 | 194 | 5,000 |
2015/06/22 | 194 | 194 | 194 | 194 | 6,000 |
2015/06/19 | 193 | 193 | 193 | 193 | 2,000 |
2015/06/17 | 193 | 193 | 192 | 193 | 15,000 |
2015/06/16 | 193 | 194 | 193 | 194 | 3,000 |
2015/06/15 | 195 | 195 | 195 | 195 | 2,000 |
2015/06/12 | 196 | 196 | 196 | 196 | 13,000 |
2015/06/11 | 192 | 193 | 192 | 193 | 36,000 |
2015/06/10 | 194 | 194 | 194 | 194 | 2,000 |
2015/06/09 | 194 | 194 | 194 | 194 | 3,000 |
2015/06/08 | 195 | 195 | 194 | 194 | 9,000 |
2015/06/02 | 195 | 195 | 194 | 194 | 5,000 |
2015/06/01 | 194 | 194 | 194 | 194 | 13,000 |
2015/05/29 | 194 | 194 | 193 | 194 | 9,000 |
2015/05/28 | 195 | 195 | 192 | 194 | 15,000 |
2015/05/27 | 194 | 194 | 194 | 194 | 8,000 |
2015/05/26 | 191 | 193 | 191 | 193 | 6,000 |
2015/05/25 | 194 | 194 | 191 | 193 | 20,000 |
2015/05/22 | 193 | 193 | 191 | 192 | 16,000 |
2015/05/21 | 192 | 193 | 192 | 193 | 5,000 |
2015/05/20 | 192 | 192 | 192 | 192 | 6,000 |
2015/05/19 | 192 | 192 | 191 | 191 | 8,000 |
2015/05/18 | 192 | 192 | 192 | 192 | 6,000 |
2015/05/15 | 191 | 193 | 191 | 192 | 28,000 |
2015/05/14 | 191 | 192 | 191 | 192 | 5,000 |
2015/05/13 | 192 | 192 | 192 | 192 | 4,000 |
2015/05/11 | 191 | 192 | 191 | 191 | 16,000 |
2015/05/08 | 191 | 193 | 191 | 193 | 17,000 |
2015/05/07 | 193 | 193 | 193 | 193 | 1,000 |
2015/05/01 | 193 | 193 | 193 | 193 | 2,000 |
2015/04/30 | 193 | 193 | 193 | 193 | 4,000 |
2015/04/28 | 191 | 192 | 191 | 192 | 5,000 |
2015/04/24 | 191 | 192 | 191 | 192 | 18,000 |
2015/04/23 | 193 | 193 | 192 | 192 | 2,000 |
2015/04/22 | 192 | 193 | 192 | 193 | 12,000 |
2015/04/21 | 193 | 194 | 192 | 192 | 4,000 |
2015/04/20 | 194 | 194 | 192 | 193 | 8,000 |
2015/04/17 | 192 | 193 | 192 | 193 | 14,000 |
2015/04/16 | 193 | 194 | 190 | 192 | 84,000 |
2015/04/15 | 193 | 193 | 192 | 192 | 17,000 |
2015/04/14 | 193 | 193 | 193 | 193 | 1,000 |
2015/04/13 | 194 | 194 | 193 | 193 | 9,000 |
2015/04/10 | 195 | 195 | 193 | 194 | 17,000 |
2015/04/09 | 195 | 195 | 195 | 195 | 1,000 |
2015/04/08 | 195 | 195 | 195 | 195 | 4,000 |
2015/04/07 | 195 | 195 | 193 | 193 | 23,000 |
2015/04/06 | 195 | 195 | 191 | 193 | 17,000 |
2015/04/03 | 193 | 195 | 193 | 195 | 3,000 |
2015/04/02 | 194 | 195 | 194 | 195 | 4,000 |
2015/04/01 | 195 | 195 | 194 | 194 | 12,000 |
2015/03/31 | 192 | 194 | 192 | 192 | 21,000 |
2015/03/30 | 193 | 194 | 191 | 193 | 30,000 |
2015/03/27 | 193 | 197 | 193 | 194 | 65,000 |
2015/03/26 | 200 | 200 | 198 | 198 | 88,000 |
2015/03/25 | 200 | 200 | 199 | 200 | 28,000 |
2015/03/24 | 200 | 200 | 200 | 200 | 58,000 |
2015/03/23 | 201 | 201 | 200 | 200 | 25,000 |
2015/03/20 | 202 | 202 | 201 | 201 | 22,000 |
2015/03/19 | 202 | 203 | 202 | 202 | 34,000 |
2015/03/18 | 202 | 202 | 201 | 202 | 36,000 |
2015/03/17 | 202 | 203 | 201 | 202 | 32,000 |
2015/03/16 | 201 | 202 | 201 | 202 | 27,000 |
2015/03/13 | 200 | 201 | 200 | 201 | 18,000 |
2015/03/12 | 200 | 203 | 200 | 203 | 19,000 |
2015/03/11 | 201 | 204 | 200 | 200 | 79,000 |
2015/03/10 | 201 | 201 | 200 | 201 | 10,000 |
2015/03/09 | 201 | 201 | 201 | 201 | 33,000 |
2015/03/06 | 200 | 201 | 200 | 201 | 13,000 |
2015/03/05 | 201 | 201 | 200 | 201 | 16,000 |
2015/03/04 | 201 | 201 | 200 | 201 | 44,000 |
2015/03/03 | 202 | 202 | 201 | 201 | 19,000 |
2015/03/02 | 204 | 204 | 201 | 201 | 44,000 |
2015/02/27 | 203 | 205 | 201 | 205 | 30,000 |
2015/02/26 | 202 | 203 | 202 | 203 | 5,000 |
2015/02/25 | 203 | 203 | 202 | 203 | 7,000 |
2015/02/24 | 203 | 204 | 202 | 202 | 20,000 |
2015/02/23 | 203 | 204 | 202 | 204 | 10,000 |
2015/02/20 | 204 | 205 | 200 | 202 | 31,000 |
2015/02/19 | 202 | 204 | 202 | 204 | 23,000 |
2015/02/18 | 202 | 203 | 201 | 202 | 40,000 |
2015/02/17 | 200 | 201 | 199 | 201 | 34,000 |
2015/02/16 | 200 | 201 | 200 | 201 | 9,000 |
2015/02/13 | 200 | 200 | 200 | 200 | 1,000 |
2015/02/12 | 201 | 201 | 200 | 200 | 4,000 |
2015/02/10 | 201 | 201 | 201 | 201 | 9,000 |
2015/02/09 | 200 | 202 | 200 | 201 | 9,000 |
2015/02/06 | 200 | 202 | 200 | 200 | 22,000 |
2015/02/05 | 200 | 200 | 200 | 200 | 1,000 |
2015/02/04 | 201 | 201 | 200 | 200 | 3,000 |
2015/02/02 | 200 | 202 | 200 | 202 | 41,000 |
2015/01/30 | 199 | 199 | 199 | 199 | 4,000 |
2015/01/29 | 198 | 198 | 198 | 198 | 2,000 |
2015/01/28 | 200 | 200 | 198 | 199 | 13,000 |
2015/01/27 | 200 | 201 | 199 | 200 | 30,000 |
2015/01/26 | 198 | 200 | 198 | 200 | 14,000 |
2015/01/23 | 198 | 198 | 197 | 197 | 11,000 |
2015/01/22 | 199 | 199 | 199 | 199 | 5,000 |
2015/01/21 | 199 | 199 | 197 | 197 | 14,000 |
2015/01/20 | 198 | 198 | 198 | 198 | 3,000 |
2015/01/19 | 198 | 198 | 198 | 198 | 1,000 |
2015/01/16 | 199 | 199 | 196 | 197 | 29,000 |
2015/01/15 | 199 | 199 | 197 | 198 | 24,000 |
2015/01/14 | 197 | 199 | 197 | 199 | 14,000 |
2015/01/13 | 198 | 198 | 197 | 198 | 16,000 |
2015/01/09 | 196 | 196 | 196 | 196 | 1,000 |
2015/01/08 | 196 | 197 | 195 | 197 | 9,000 |
2015/01/07 | 192 | 195 | 192 | 195 | 4,000 |
2015/01/06 | 194 | 194 | 192 | 192 | 5,000 |
2015/01/05 | 193 | 195 | 193 | 195 | 24,000 |