1. HOME >
  2. 株価時系列 >
  3. 9017 >
  4. 2010年

9017 新潟交通(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-3019720119720110,0002,010
2010-12-2919619819619623,0001,960
2010-12-281982001982006,0002,000
2010-12-2719719819519844,0001,980
2010-12-2419719819619736,0001,970
2010-12-221971971971974,0001,970
2010-12-2119619719619613,0001,960
2010-12-2019619819619821,0001,980
2010-12-1719619819519851,0001,980
2010-12-1619819819619644,0001,960
2010-12-151971971971973,0001,970
2010-12-1420020219620213,0002,020
2010-12-131982001982003,0002,000
2010-12-101981981981987,0001,980
2010-12-0919719819619615,0001,960
2010-12-0819719819719821,0001,980
2010-12-0719819819619716,0001,970
2010-12-061961961951957,0001,950
2010-12-0319619619419465,0001,940
2010-12-0119619619619613,0001,960
2010-11-291991991991991,0001,990
2010-11-241991991991991,0001,990
2010-11-221971971971971,0001,970
2010-11-1920120119719712,0001,970
2010-11-182012012012012,0002,010
2010-11-162002012002014,0002,010
2010-11-151961971961979,0001,970
2010-11-111961961951955,0001,950
2010-11-0820120119319327,0001,930
2010-11-021961961961969,0001,960
2010-11-0119719719519635,0001,960
2010-10-2920320319719710,0001,970
2010-10-282032032032032,0002,030
2010-10-271991991991991,0001,990
2010-10-2620120119919914,0001,990
2010-10-252002002002004,0002,000
2010-10-2120020020020014,0002,000
2010-10-202002002002001,0002,000
2010-10-192002002002001,0002,000
2010-10-181991991991991,0001,990
2010-10-151991991991991,0001,990
2010-10-141991991991992,0001,990
2010-10-131991991991992,0001,990
2010-10-121991991991994,0001,990
2010-10-081991991991991,0001,990
2010-10-0619619619619613,0001,960
2010-10-0519619619619618,0001,960
2010-10-041981981981982,0001,980
2010-09-2920020220020210,0002,020
2010-09-282002002002002,0002,000
2010-09-272002001991995,0001,990
2010-09-221991991991991,0001,990
2010-09-151991991981982,0001,980
2010-09-1419719719719714,0001,970
2010-09-102022022022022,0002,020
2010-09-082022022022022,0002,020
2010-09-062022022022022,0002,020
2010-09-012022022022021,0002,020
2010-08-312042041971973,0001,970
2010-08-302032032032031,0002,030
2010-08-272032042032043,0002,040
2010-08-262032032032032,0002,030
2010-08-252002002002001,0002,000
2010-08-2420020019620019,0002,000
2010-08-2320020019620014,0002,000
2010-08-201981981981984,0001,980
2010-08-161971971971972,0001,970
2010-08-101981981981983,0001,980
2010-08-061981981981982,0001,980
2010-08-0319519519519522,0001,950
2010-08-021951951951957,0001,950
2010-07-301971971951953,0001,950
2010-07-2819619619319322,0001,930
2010-07-221951951951955,0001,950
2010-07-1619819819819814,0001,980
2010-07-0819519519519510,0001,950
2010-07-072022022022029,0002,020
2010-07-061951951951952,0001,950
2010-07-0219419519419515,0001,950
2010-06-301941941941941,0001,940
2010-06-291951951951952,0001,950
2010-06-281971971971971,0001,970
2010-06-161941941941941,0001,940
2010-06-141971971971971,0001,970
2010-06-111971971971971,0001,970
2010-06-101971971971971,0001,970
2010-06-081961961961961,0001,960
2010-05-261921921921923,0001,920
2010-05-211921921921928,0001,920
2010-05-201921921921922,0001,920
2010-05-191921921921922,0001,920
2010-05-181951951951954,0001,950
2010-05-171921921921921,0001,920
2010-05-1419219219219212,0001,920
2010-05-121941941941941,0001,940
2010-05-101941991941993,0001,990
2010-05-071991991941943,0001,940
2010-04-281981981961965,0001,960
2010-04-271971971971972,0001,970
2010-04-261961961961961,0001,960
2010-04-231941941941943,0001,940
2010-04-221931931931931,0001,930
2010-04-211931941931944,0001,940
2010-04-201911911911911,0001,910
2010-04-191921921901902,0001,900
2010-04-161941941941941,0001,940
2010-04-151961971931934,0001,930
2010-04-1419119219019219,0001,920
2010-04-121901901901901,0001,900
2010-04-0918818918818814,0001,880
2010-04-0718919118919116,0001,910
2010-04-061881881881883,0001,880
2010-04-0519319318819221,0001,920
2010-04-0218919318719345,0001,930
2010-04-011941941941949,0001,940
2010-03-3020220220220216,0002,020
2010-03-2920020019219221,0001,920
2010-03-2621021320520523,0002,050
2010-03-2520821820721862,0002,180
2010-03-2420720720620716,0002,070
2010-03-232062072062073,0002,070
2010-03-1920720720620611,0002,060
2010-03-1820620620620610,0002,060
2010-03-172072072062068,0002,060
2010-03-162072072072079,0002,070
2010-03-1520020720020727,0002,070
2010-03-1220720720120114,0002,010
2010-03-1120620720620710,0002,070
2010-03-102062062062062,0002,060
2010-03-0920620820620621,0002,060
2010-03-0820220720220721,0002,070
2010-03-052052052052054,0002,050
2010-03-0420520520520512,0002,050
2010-03-012012012012013,0002,010
2010-02-262052052052051,0002,050
2010-02-2520520520520514,0002,050
2010-02-2320720820420430,0002,040
2010-02-2220420620420614,0002,060
2010-02-182052052052059,0002,050
2010-02-1720320420320411,0002,040
2010-02-162042042032037,0002,030
2010-02-122032042032048,0002,040
2010-02-102032032032038,0002,030
2010-02-052032032032032,0002,030
2010-02-042032032032033,0002,030
2010-02-032032032032033,0002,030
2010-02-022022022022024,0002,020
2010-02-012032032032032,0002,030
2010-01-2920320320220214,0002,020
2010-01-282022022022029,0002,020
2010-01-2720320320320312,0002,030
2010-01-262032032032032,0002,030
2010-01-2120320320320310,0002,030
2010-01-1920220220220211,0002,020
2010-01-182032032032035,0002,030
2010-01-132022032022032,0002,030
2010-01-082032032022025,0002,020
2010-01-072022022022021,0002,020
2010-01-062032032032033,0002,030
2010-01-052022022022023,0002,020
2010-01-042002012002017,0002,010

分割・併合履歴 ： [2017-09-27]1株→0.1株