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 |
---|---|---|---|---|---|
2017/12/29 | 2,038 | 2,041 | 2,038 | 2,041 | 1,100 |
2017/12/27 | 2,039 | 2,039 | 2,039 | 2,039 | 200 |
2017/12/26 | 2,035 | 2,039 | 2,035 | 2,039 | 700 |
2017/12/25 | 2,028 | 2,028 | 2,028 | 2,028 | 300 |
2017/12/22 | 2,023 | 2,023 | 2,023 | 2,023 | 1,500 |
2017/12/21 | 2,022 | 2,022 | 2,022 | 2,022 | 300 |
2017/12/20 | 2,022 | 2,022 | 2,022 | 2,022 | 400 |
2017/12/19 | 2,021 | 2,022 | 2,021 | 2,022 | 700 |
2017/12/15 | 2,021 | 2,030 | 2,020 | 2,030 | 1,400 |
2017/12/14 | 2,021 | 2,021 | 2,021 | 2,021 | 1,300 |
2017/12/13 | 2,022 | 2,022 | 2,022 | 2,022 | 400 |
2017/12/12 | 2,021 | 2,021 | 2,020 | 2,020 | 400 |
2017/12/11 | 2,020 | 2,020 | 2,020 | 2,020 | 200 |
2017/12/08 | 2,018 | 2,018 | 2,018 | 2,018 | 500 |
2017/12/07 | 2,015 | 2,015 | 2,015 | 2,015 | 100 |
2017/12/06 | 2,038 | 2,038 | 2,013 | 2,013 | 600 |
2017/12/05 | 2,017 | 2,049 | 2,017 | 2,022 | 1,500 |
2017/11/30 | 2,017 | 2,017 | 2,017 | 2,017 | 500 |
2017/11/29 | 2,003 | 2,005 | 2,003 | 2,005 | 1,700 |
2017/11/28 | 2,015 | 2,015 | 2,005 | 2,005 | 500 |
2017/11/27 | 2,027 | 2,027 | 2,012 | 2,013 | 1,100 |
2017/11/21 | 2,015 | 2,015 | 2,015 | 2,015 | 500 |
2017/11/20 | 2,000 | 2,000 | 1,997 | 2,000 | 1,100 |
2017/11/17 | 2,002 | 2,004 | 2,002 | 2,004 | 900 |
2017/11/16 | 1,997 | 2,000 | 1,997 | 2,000 | 500 |
2017/11/15 | 2,000 | 2,000 | 1,998 | 1,998 | 600 |
2017/11/14 | 2,000 | 2,017 | 2,000 | 2,017 | 200 |
2017/11/10 | 2,009 | 2,009 | 2,000 | 2,000 | 700 |
2017/11/09 | 2,010 | 2,010 | 2,010 | 2,010 | 100 |
2017/11/08 | 2,020 | 2,020 | 2,003 | 2,003 | 200 |
2017/11/07 | 2,024 | 2,024 | 2,020 | 2,020 | 300 |
2017/11/06 | 2,019 | 2,020 | 2,019 | 2,019 | 700 |
2017/11/02 | 2,010 | 2,010 | 2,010 | 2,010 | 100 |
2017/11/01 | 2,000 | 2,010 | 2,000 | 2,010 | 800 |
2017/10/30 | 1,992 | 1,992 | 1,992 | 1,992 | 100 |
2017/10/27 | 2,005 | 2,015 | 1,987 | 1,987 | 800 |
2017/10/26 | 2,002 | 2,002 | 1,975 | 1,975 | 2,900 |
2017/10/23 | 1,993 | 2,000 | 1,993 | 2,000 | 300 |
2017/10/19 | 2,001 | 2,001 | 1,980 | 1,995 | 1,400 |
2017/10/18 | 2,010 | 2,010 | 2,010 | 2,010 | 200 |
2017/10/16 | 2,005 | 2,005 | 2,005 | 2,005 | 100 |
2017/10/13 | 2,006 | 2,007 | 2,006 | 2,007 | 200 |
2017/10/12 | 2,006 | 2,006 | 2,006 | 2,006 | 200 |
2017/10/10 | 2,020 | 2,020 | 2,000 | 2,007 | 1,300 |
2017/10/06 | 2,005 | 2,010 | 2,000 | 2,010 | 1,600 |
2017/10/05 | 2,000 | 2,000 | 2,000 | 2,000 | 500 |
2017/10/04 | 1,990 | 1,990 | 1,990 | 1,990 | 100 |
2017/10/02 | 1,977 | 1,977 | 1,976 | 1,976 | 400 |
2017/09/27 | 1,990 | 1,990 | 1,973 | 1,973 | 300 |
2017/09/27 | 1 -> 0.10 分割 | ||||
2017/09/26 | 196 | 199 | 196 | 199 | 29,000 |
2017/09/25 | 199 | 199 | 199 | 199 | 18,000 |
2017/09/21 | 199 | 199 | 199 | 199 | 6,000 |
2017/09/20 | 199 | 199 | 199 | 199 | 12,000 |
2017/09/19 | 199 | 199 | 199 | 199 | 2,000 |
2017/09/15 | 197 | 198 | 197 | 198 | 7,000 |
2017/09/13 | 197 | 197 | 197 | 197 | 3,000 |
2017/09/12 | 196 | 196 | 196 | 196 | 4,000 |
2017/09/11 | 197 | 197 | 195 | 195 | 14,000 |
2017/09/08 | 196 | 196 | 196 | 196 | 1,000 |
2017/09/07 | 196 | 196 | 196 | 196 | 2,000 |
2017/09/06 | 196 | 197 | 196 | 196 | 19,000 |
2017/09/05 | 197 | 197 | 196 | 196 | 6,000 |
2017/09/04 | 197 | 198 | 197 | 197 | 26,000 |
2017/08/31 | 198 | 198 | 198 | 198 | 4,000 |
2017/08/30 | 197 | 197 | 197 | 197 | 14,000 |
2017/08/25 | 200 | 200 | 197 | 200 | 12,000 |
2017/08/24 | 201 | 201 | 201 | 201 | 16,000 |
2017/08/18 | 197 | 197 | 197 | 197 | 2,000 |
2017/08/16 | 196 | 197 | 196 | 197 | 3,000 |
2017/08/15 | 197 | 197 | 197 | 197 | 6,000 |
2017/08/14 | 198 | 198 | 196 | 196 | 10,000 |
2017/08/10 | 198 | 198 | 198 | 198 | 4,000 |
2017/08/09 | 197 | 197 | 197 | 197 | 5,000 |
2017/08/08 | 196 | 196 | 196 | 196 | 10,000 |
2017/08/07 | 195 | 196 | 195 | 196 | 15,000 |
2017/08/04 | 197 | 197 | 197 | 197 | 9,000 |
2017/08/03 | 196 | 196 | 196 | 196 | 18,000 |
2017/08/02 | 197 | 197 | 197 | 197 | 1,000 |
2017/08/01 | 197 | 197 | 197 | 197 | 9,000 |
2017/07/31 | 200 | 200 | 197 | 197 | 4,000 |
2017/07/28 | 201 | 201 | 201 | 201 | 1,000 |
2017/07/26 | 197 | 205 | 197 | 199 | 17,000 |
2017/07/25 | 197 | 197 | 197 | 197 | 2,000 |
2017/07/24 | 197 | 197 | 197 | 197 | 4,000 |
2017/07/21 | 197 | 197 | 197 | 197 | 2,000 |
2017/07/20 | 197 | 197 | 196 | 196 | 7,000 |
2017/07/19 | 197 | 197 | 197 | 197 | 4,000 |
2017/07/18 | 197 | 197 | 196 | 197 | 28,000 |
2017/07/14 | 196 | 198 | 196 | 197 | 11,000 |
2017/07/13 | 200 | 201 | 195 | 197 | 86,000 |
2017/07/12 | 200 | 200 | 200 | 200 | 1,000 |
2017/07/11 | 200 | 200 | 199 | 199 | 4,000 |
2017/07/10 | 200 | 200 | 200 | 200 | 11,000 |
2017/07/07 | 199 | 199 | 199 | 199 | 2,000 |
2017/07/06 | 199 | 199 | 199 | 199 | 1,000 |
2017/07/05 | 199 | 199 | 199 | 199 | 4,000 |
2017/07/04 | 199 | 199 | 199 | 199 | 4,000 |
2017/06/28 | 197 | 199 | 197 | 199 | 11,000 |
2017/06/27 | 197 | 197 | 196 | 196 | 10,000 |
2017/06/26 | 197 | 197 | 197 | 197 | 2,000 |
2017/06/23 | 196 | 196 | 196 | 196 | 5,000 |
2017/06/22 | 195 | 196 | 195 | 196 | 27,000 |
2017/06/20 | 198 | 198 | 197 | 197 | 2,000 |
2017/06/16 | 197 | 197 | 197 | 197 | 2,000 |
2017/06/15 | 196 | 196 | 196 | 196 | 10,000 |
2017/06/14 | 196 | 197 | 196 | 197 | 2,000 |
2017/06/13 | 195 | 196 | 195 | 196 | 5,000 |
2017/06/12 | 196 | 196 | 196 | 196 | 1,000 |
2017/06/09 | 196 | 196 | 196 | 196 | 7,000 |
2017/06/08 | 196 | 196 | 196 | 196 | 5,000 |
2017/06/07 | 196 | 196 | 195 | 196 | 13,000 |
2017/06/06 | 195 | 196 | 195 | 196 | 6,000 |
2017/06/05 | 196 | 196 | 195 | 195 | 16,000 |
2017/06/02 | 194 | 196 | 194 | 196 | 39,000 |
2017/06/01 | 197 | 197 | 197 | 197 | 5,000 |
2017/05/31 | 197 | 197 | 197 | 197 | 1,000 |
2017/05/30 | 197 | 197 | 197 | 197 | 2,000 |
2017/05/29 | 197 | 197 | 197 | 197 | 3,000 |
2017/05/26 | 198 | 198 | 197 | 197 | 4,000 |
2017/05/25 | 198 | 198 | 198 | 198 | 5,000 |
2017/05/24 | 196 | 197 | 196 | 197 | 25,000 |
2017/05/23 | 199 | 199 | 199 | 199 | 9,000 |
2017/05/22 | 197 | 197 | 197 | 197 | 1,000 |
2017/05/18 | 197 | 197 | 197 | 197 | 1,000 |
2017/05/16 | 196 | 198 | 196 | 198 | 4,000 |
2017/05/15 | 197 | 197 | 197 | 197 | 2,000 |
2017/05/12 | 198 | 198 | 197 | 197 | 3,000 |
2017/05/11 | 197 | 197 | 197 | 197 | 2,000 |
2017/05/10 | 198 | 198 | 197 | 197 | 5,000 |
2017/05/09 | 195 | 196 | 195 | 196 | 5,000 |
2017/05/08 | 197 | 197 | 195 | 195 | 3,000 |
2017/05/02 | 194 | 194 | 194 | 194 | 1,000 |
2017/05/01 | 195 | 195 | 195 | 195 | 1,000 |
2017/04/28 | 196 | 196 | 194 | 195 | 22,000 |
2017/04/27 | 197 | 197 | 196 | 196 | 14,000 |
2017/04/26 | 193 | 197 | 193 | 197 | 49,000 |
2017/04/25 | 193 | 194 | 193 | 194 | 7,000 |
2017/04/21 | 193 | 194 | 193 | 194 | 7,000 |
2017/04/20 | 194 | 194 | 194 | 194 | 1,000 |
2017/04/19 | 193 | 193 | 193 | 193 | 2,000 |
2017/04/18 | 192 | 193 | 192 | 193 | 18,000 |
2017/04/17 | 193 | 194 | 193 | 193 | 3,000 |
2017/04/14 | 194 | 194 | 194 | 194 | 5,000 |
2017/04/13 | 195 | 195 | 193 | 194 | 9,000 |
2017/04/12 | 196 | 196 | 194 | 195 | 11,000 |
2017/04/11 | 196 | 196 | 196 | 196 | 3,000 |
2017/04/10 | 196 | 196 | 196 | 196 | 3,000 |
2017/04/06 | 194 | 195 | 194 | 195 | 12,000 |
2017/04/05 | 196 | 196 | 196 | 196 | 1,000 |
2017/04/03 | 196 | 196 | 196 | 196 | 5,000 |
2017/03/31 | 196 | 197 | 194 | 197 | 18,000 |
2017/03/30 | 195 | 196 | 195 | 196 | 12,000 |
2017/03/29 | 201 | 202 | 196 | 196 | 26,000 |
2017/03/28 | 206 | 206 | 205 | 205 | 43,000 |
2017/03/27 | 205 | 206 | 205 | 206 | 18,000 |
2017/03/24 | 203 | 204 | 203 | 204 | 4,000 |
2017/03/23 | 204 | 205 | 204 | 205 | 28,000 |
2017/03/22 | 203 | 203 | 203 | 203 | 10,000 |
2017/03/21 | 203 | 203 | 203 | 203 | 9,000 |
2017/03/17 | 202 | 203 | 202 | 203 | 23,000 |
2017/03/16 | 202 | 203 | 201 | 202 | 37,000 |
2017/03/15 | 205 | 205 | 204 | 205 | 52,000 |
2017/03/14 | 205 | 205 | 204 | 204 | 21,000 |
2017/03/13 | 205 | 205 | 204 | 204 | 3,000 |
2017/03/10 | 205 | 205 | 205 | 205 | 29,000 |
2017/03/09 | 205 | 205 | 205 | 205 | 9,000 |
2017/03/08 | 205 | 205 | 205 | 205 | 7,000 |
2017/03/07 | 206 | 206 | 205 | 205 | 19,000 |
2017/03/06 | 206 | 206 | 206 | 206 | 9,000 |
2017/03/03 | 206 | 206 | 205 | 205 | 4,000 |
2017/03/02 | 206 | 206 | 206 | 206 | 4,000 |
2017/03/01 | 206 | 206 | 206 | 206 | 4,000 |
2017/02/28 | 205 | 206 | 205 | 206 | 27,000 |
2017/02/27 | 206 | 206 | 206 | 206 | 13,000 |
2017/02/24 | 206 | 206 | 206 | 206 | 4,000 |
2017/02/23 | 206 | 206 | 206 | 206 | 3,000 |
2017/02/22 | 206 | 206 | 205 | 205 | 24,000 |
2017/02/21 | 206 | 206 | 206 | 206 | 1,000 |
2017/02/20 | 207 | 207 | 206 | 206 | 18,000 |
2017/02/17 | 207 | 207 | 207 | 207 | 3,000 |
2017/02/16 | 207 | 207 | 207 | 207 | 3,000 |
2017/02/15 | 206 | 207 | 205 | 207 | 20,000 |
2017/02/10 | 206 | 206 | 206 | 206 | 1,000 |
2017/02/09 | 206 | 206 | 206 | 206 | 13,000 |
2017/02/08 | 207 | 207 | 207 | 207 | 2,000 |
2017/02/07 | 207 | 207 | 207 | 207 | 1,000 |
2017/02/06 | 207 | 207 | 207 | 207 | 1,000 |
2017/02/03 | 205 | 205 | 205 | 205 | 7,000 |
2017/02/02 | 207 | 207 | 207 | 207 | 7,000 |
2017/02/01 | 207 | 207 | 207 | 207 | 3,000 |
2017/01/31 | 207 | 207 | 207 | 207 | 3,000 |
2017/01/30 | 207 | 207 | 204 | 206 | 26,000 |
2017/01/27 | 206 | 206 | 206 | 206 | 7,000 |
2017/01/26 | 205 | 205 | 205 | 205 | 1,000 |
2017/01/25 | 205 | 205 | 205 | 205 | 20,000 |
2017/01/24 | 204 | 204 | 204 | 204 | 1,000 |
2017/01/23 | 203 | 204 | 203 | 203 | 13,000 |
2017/01/20 | 204 | 204 | 204 | 204 | 2,000 |
2017/01/19 | 205 | 205 | 203 | 203 | 3,000 |
2017/01/18 | 204 | 204 | 204 | 204 | 1,000 |
2017/01/17 | 204 | 204 | 204 | 204 | 13,000 |
2017/01/16 | 204 | 205 | 204 | 205 | 10,000 |
2017/01/13 | 204 | 204 | 204 | 204 | 4,000 |
2017/01/12 | 205 | 205 | 204 | 204 | 5,000 |
2017/01/11 | 206 | 206 | 205 | 205 | 16,000 |
2017/01/10 | 205 | 206 | 205 | 205 | 11,000 |
2017/01/06 | 204 | 204 | 204 | 204 | 7,000 |
2017/01/05 | 205 | 205 | 205 | 205 | 14,000 |