1. HOME >
  2. 株価時系列 >
  3. 9017 >
  4. 2002年

9017 新潟交通(株) の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-3011511511511511,0001,150
2002-12-2711511611511523,0001,150
2002-12-2611512011511517,0001,150
2002-12-2511512011512023,0001,200
2002-12-2412012011411531,0001,150
2002-12-2011511611511555,0001,150
2002-12-1911811811511517,0001,150
2002-12-181201201201205,0001,200
2002-12-1712012012012013,0001,200
2002-12-161181181171174,0001,170
2002-12-1312012011811829,0001,180
2002-12-1212012011812037,0001,200
2002-12-1112012112012014,0001,200
2002-12-1012312312012017,0001,200
2002-12-0912012312012334,0001,230
2002-12-061231231231239,0001,230
2002-12-0512312312312312,0001,230
2002-12-0412312312312314,0001,230
2002-12-0312412412412422,0001,240
2002-12-021251251251257,0001,250
2002-11-2912512512312534,0001,250
2002-11-2812412512412529,0001,250
2002-11-2712512512412517,0001,250
2002-11-2612512712512718,0001,270
2002-11-2512512512312516,0001,250
2002-11-221251251251258,0001,250
2002-11-2112413012412526,0001,250
2002-11-201251251251256,0001,250
2002-11-1812612612612611,0001,260
2002-11-1512712712712710,0001,270
2002-11-1412913012713011,0001,300
2002-11-131301301301306,0001,300
2002-11-1213013113013014,0001,300
2002-11-1113013313013315,0001,330
2002-11-08139139130130152,0001,300
2002-11-0713514313514322,0001,430
2002-11-061371371351357,0001,350
2002-11-0516016013013920,0001,390
2002-11-0116216216016010,0001,600
2002-10-3116416416016026,0001,600
2002-10-301601651601653,0001,650
2002-10-291651651611615,0001,610
2002-10-251801801601656,0001,650
2002-10-2318018018018013,0001,800
2002-10-2218018018018010,0001,800
2002-10-211851851851855,0001,850
2002-10-1818318318018319,0001,830
2002-10-171851851851852,0001,850
2002-10-161851851851856,0001,850
2002-10-1519519519019011,0001,900
2002-10-111951951951953,0001,950
2002-10-1019719719519515,0001,950
2002-10-081992001992004,0002,000
2002-10-0720020020020014,0002,000
2002-10-0420220220020019,0002,000
2002-10-032022022022021,0002,020
2002-10-0220420520420514,0002,050
2002-10-012052052042048,0002,040
2002-09-3020520620520636,0002,060
2002-09-2720420520420517,0002,050
2002-09-2620420520420538,0002,050
2002-09-252042042042043,0002,040
2002-09-242042042042042,0002,040
2002-09-202052052052052,0002,050
2002-09-1920520520520513,0002,050
2002-09-1821021020920913,0002,090
2002-09-1720221020221012,0002,100
2002-09-1320620620520530,0002,050
2002-09-122102102102105,0002,100
2002-09-1120920920520518,0002,050
2002-09-102092102092104,0002,100
2002-09-092102102102101,0002,100
2002-09-0620920920920911,0002,090
2002-09-052092092092092,0002,090
2002-09-042042042042041,0002,040
2002-09-032032032032036,0002,030
2002-09-022032032032033,0002,030
2002-08-3020720720720713,0002,070
2002-08-282092092092092,0002,090
2002-08-2720220420220417,0002,040
2002-08-262022022022028,0002,020
2002-08-2320020420020424,0002,040
2002-08-2220120120120119,0002,010
2002-08-212032042032045,0002,040
2002-08-192022042022047,0002,040
2002-08-162032032032031,0002,030
2002-08-1520620620620610,0002,060
2002-08-0920420420420414,0002,040
2002-08-072092092052054,0002,050
2002-08-052102102102104,0002,100
2002-08-022102102102105,0002,100
2002-08-012112112112111,0002,110
2002-07-312122122122121,0002,120
2002-07-302132132132131,0002,130
2002-07-292142142142141,0002,140
2002-07-262142142142143,0002,140
2002-07-172162162162161,0002,160
2002-07-152162172162172,0002,170
2002-07-1221721821721711,0002,170
2002-07-092192192192192,0002,190
2002-07-052202202202203,0002,200
2002-07-0322022022022018,0002,200
2002-07-022202202202201,0002,200
2002-07-012202202202201,0002,200
2002-06-282202212202214,0002,210
2002-06-2722122122122125,0002,210
2002-06-262222222222221,0002,220
2002-06-252232232232231,0002,230
2002-06-242232232232231,0002,230
2002-06-212242242242247,0002,240
2002-06-202262262252256,0002,250
2002-06-192262262262268,0002,260
2002-06-182262262262261,0002,260
2002-06-172272272272271,0002,270
2002-06-142272272272279,0002,270
2002-06-132282282282281,0002,280
2002-06-122292292292291,0002,290
2002-06-112302302302305,0002,300
2002-06-102312312312311,0002,310
2002-06-072322322322321,0002,320
2002-06-052332332332333,0002,330
2002-05-312352352342343,0002,340
2002-05-3023523523523529,0002,350
2002-05-272382382382383,0002,380
2002-05-2423923923823810,0002,380
2002-05-232422432422432,0002,430
2002-05-152452452452457,0002,450
2002-05-142462462462461,0002,460
2002-05-132472472472471,0002,470
2002-05-102482482482483,0002,480
2002-05-072492492492492,0002,490
2002-05-022482502482503,0002,500
2002-04-302492492492491,0002,490
2002-04-262502502502502,0002,500
2002-04-152552552552558,0002,550
2002-04-122552552552551,0002,550
2002-04-052562562562562,0002,560
2002-04-012562562562563,0002,560
2002-03-272672672672672,0002,670
2002-03-2527827826926917,0002,690
2002-03-152782802782802,0002,800
2002-03-142792792792791,0002,790
2002-03-1328828828028011,0002,800
2002-03-122892892892891,0002,890
2002-03-1128929428929411,0002,940
2002-03-082902902902902,0002,900
2002-03-072932932932939,0002,930
2002-03-062932932932934,0002,930
2002-03-052932932932935,0002,930
2002-03-042932932932932,0002,930
2002-02-2729429529429510,0002,950
2002-02-262942942942942,0002,940
2002-02-252952952952953,0002,950
2002-02-2229329729329516,0002,950
2002-02-202972972972973,0002,970
2002-02-192992992992992,0002,990
2002-02-1826530026530014,0003,000
2002-02-152652652652652,0002,650
2002-02-142652652652652,0002,650
2002-02-132702702702702,0002,700
2002-02-122612612612612,0002,610
2002-02-082612612612612,0002,610
2002-02-072752752702704,0002,700
2002-02-062612752612754,0002,750
2002-02-052612612612612,0002,610
2002-02-042612612612612,0002,610
2002-02-012612612612612,0002,610
2002-01-312622652622659,0002,650
2002-01-282632632632632,0002,630
2002-01-252642652642654,0002,650
2002-01-242632652632657,0002,650
2002-01-232632632632632,0002,630
2002-01-222622622622622,0002,620
2002-01-212602602602602,0002,600
2002-01-182602602602602,0002,600
2002-01-172602602602607,0002,600
2002-01-162602602602602,0002,600
2002-01-152612612612612,0002,610
2002-01-112582592582593,0002,590
2002-01-102592592592592,0002,590
2002-01-092602602602602,0002,600
2002-01-082602602602604,0002,600
2002-01-072252552252553,0002,550

分割・併合履歴 ： [2017-09-27]1株→0.1株