1. HOME >
  2. 株価時系列 >
  3. 9017 >
  4. 2011年

9017 新潟交通(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301991991991991,0001,990
2011-12-2919920019920012,0002,000
2011-12-281981991981995,0001,990
2011-12-271971971971972,0001,970
2011-12-221951961951963,0001,960
2011-12-1919419719419712,0001,970
2011-12-1519319319319315,0001,930
2011-12-131931931931933,0001,930
2011-12-121931931931934,0001,930
2011-12-091951951941944,0001,940
2011-12-0719719919619920,0001,990
2011-12-061971971971974,0001,970
2011-12-0519519519419411,0001,940
2011-11-301941941941943,0001,940
2011-11-291921921921921,0001,920
2011-11-2819119119119110,0001,910
2011-11-251931931931939,0001,930
2011-11-161931981931989,0001,980
2011-11-151921921911912,0001,910
2011-11-101921921921922,0001,920
2011-11-081921921921921,0001,920
2011-11-041911911901907,0001,900
2011-10-281941941941941,0001,940
2011-10-251911921911923,0001,920
2011-10-241911911911911,0001,910
2011-10-2119019019019015,0001,900
2011-10-111941941941942,0001,940
2011-10-071931941931949,0001,940
2011-10-051931931931931,0001,930
2011-09-271941941941941,0001,940
2011-09-2619419419419413,0001,940
2011-09-141891891891891,0001,890
2011-09-131881891881886,0001,880
2011-09-121901901871879,0001,870
2011-09-081891901891902,0001,900
2011-09-071881881881882,0001,880
2011-09-061861861861862,0001,860
2011-09-0518619118418633,0001,860
2011-09-0218618618618616,0001,860
2011-09-011891891871877,0001,870
2011-08-311871881871884,0001,880
2011-08-291901901901903,0001,900
2011-08-2619019018618633,0001,860
2011-08-251881881881884,0001,880
2011-08-231891941891949,0001,940
2011-08-191951951951951,0001,950
2011-08-1220320320320334,0002,030
2011-08-091821831821829,0001,820
2011-08-0818918918418512,0001,850
2011-08-041861861861866,0001,860
2011-08-0318618618618613,0001,860
2011-08-021861861861866,0001,860
2011-08-0118718718618619,0001,860
2011-07-2918918918818810,0001,880
2011-07-281891891881882,0001,880
2011-07-271881881881881,0001,880
2011-07-2618618718618726,0001,870
2011-07-251881881881885,0001,880
2011-07-2218619018619014,0001,900
2011-07-2118718718618621,0001,860
2011-07-2018918918818823,0001,880
2011-07-191891891881894,0001,890
2011-07-1519019018818815,0001,880
2011-07-141911911901905,0001,900
2011-07-131911911911912,0001,910
2011-07-111951951951951,0001,950
2011-07-0819619619619610,0001,960
2011-07-061911911911912,0001,910
2011-07-0519019119019113,0001,910
2011-07-0119019519019511,0001,950
2011-06-3019019118818857,0001,880
2011-06-291951961951962,0001,960
2011-06-281941941941941,0001,940
2011-06-271941941921943,0001,940
2011-06-241921941921942,0001,940
2011-06-231921941921943,0001,940
2011-06-221921921921921,0001,920
2011-06-201931931931932,0001,930
2011-06-161931931931933,0001,930
2011-06-141931981931983,0001,980
2011-06-1319719719019018,0001,900
2011-06-101951951951952,0001,950
2011-06-091951951951952,0001,950
2011-06-081951951951951,0001,950
2011-06-071951951951952,0001,950
2011-06-061911951911957,0001,950
2011-06-0319019119019026,0001,900
2011-06-011921921911913,0001,910
2011-05-3119419418919318,0001,930
2011-05-2719519519319512,0001,950
2011-05-251951951951951,0001,950
2011-05-2419619619519511,0001,950
2011-05-231971971971971,0001,970
2011-05-191961961961962,0001,960
2011-05-161961961961963,0001,960
2011-05-121981981981981,0001,980
2011-05-101981981971974,0001,970
2011-05-091981981971985,0001,980
2011-05-021971971971971,0001,970
2011-04-271981981981981,0001,980
2011-04-221981981981981,0001,980
2011-04-211971971971973,0001,970
2011-04-201961961961962,0001,960
2011-04-191961961961961,0001,960
2011-04-1819519519319313,0001,930
2011-04-151971971951952,0001,950
2011-04-141951971951974,0001,970
2011-04-131941941941941,0001,940
2011-04-1219319319219210,0001,920
2011-04-111951951951956,0001,950
2011-04-071951951951951,0001,950
2011-04-061921921921924,0001,920
2011-04-052002001951952,0001,950
2011-03-311992001992003,0002,000
2011-03-301941941941945,0001,940
2011-03-2918819318819311,0001,930
2011-03-2820320420320422,0002,040
2011-03-2520420420320414,0002,040
2011-03-2420220420220437,0002,040
2011-03-2320320320020316,0002,030
2011-03-2220420419820213,0002,020
2011-03-172042042042049,0002,040
2011-03-1620020520020515,0002,050
2011-03-1520120820120838,0002,080
2011-03-1420220620120620,0002,060
2011-03-112032032032033,0002,030
2011-03-1020420520320517,0002,050
2011-03-092052062052064,0002,060
2011-03-0820520520220528,0002,050
2011-03-072052052042045,0002,040
2011-03-042042052032049,0002,040
2011-03-032052052042042,0002,040
2011-03-0220420520420515,0002,050
2011-03-0120520520520511,0002,050
2011-02-2820520520520512,0002,050
2011-02-252082082082089,0002,080
2011-02-242092092042046,0002,040
2011-02-232072082072089,0002,080
2011-02-222072072072078,0002,070
2011-02-1820520720520712,0002,070
2011-02-1720520520520512,0002,050
2011-02-162042042042043,0002,040
2011-02-1520520520220418,0002,040
2011-02-142052052052058,0002,050
2011-02-102052052052052,0002,050
2011-02-082052052052052,0002,050
2011-02-072052052052053,0002,050
2011-02-042052052052058,0002,050
2011-02-0320620620520510,0002,050
2011-02-0220520620520616,0002,060
2011-02-0120520520420414,0002,040
2011-01-312042052042059,0002,050
2011-01-282042042042042,0002,040
2011-01-272052052032045,0002,040
2011-01-262002052002055,0002,050
2011-01-242052052052052,0002,050
2011-01-2120520520520519,0002,050
2011-01-2020220220220210,0002,020
2011-01-191981981981984,0001,980
2011-01-181971991971988,0001,980
2011-01-1719719819719811,0001,980
2011-01-141981981981983,0001,980
2011-01-131981981971973,0001,970
2011-01-121981981971974,0001,970
2011-01-111991991981983,0001,980
2011-01-071981991981997,0001,990
2011-01-061981981971976,0001,970
2011-01-0520120119619714,0001,970

分割・併合履歴 ： [2017-09-27]1株→0.1株