9017 新潟交通(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-26	195	195	192	192	9,000	1,920
2012-12-25	195	195	195	195	4,000	1,950
2012-12-20	192	192	192	192	2,000	1,920
2012-12-17	193	193	193	193	1,000	1,930
2012-12-10	192	192	190	190	4,000	1,900
2012-12-06	192	192	192	192	2,000	1,920
2012-12-03	191	191	191	191	2,000	1,910
2012-11-30	189	189	189	189	10,000	1,890
2012-11-29	193	193	190	190	22,000	1,900
2012-11-28	194	199	194	194	26,000	1,940
2012-11-27	197	197	197	197	1,000	1,970
2012-11-22	195	197	195	197	9,000	1,970
2012-11-20	194	195	194	195	5,000	1,950
2012-11-19	193	193	193	193	10,000	1,930
2012-11-14	193	193	193	193	1,000	1,930
2012-11-13	193	193	192	192	5,000	1,920
2012-11-12	192	193	192	193	4,000	1,930
2012-11-09	189	189	189	189	1,000	1,890
2012-11-06	190	192	190	190	10,000	1,900
2012-11-05	189	189	188	189	11,000	1,890
2012-11-02	189	189	188	188	21,000	1,880
2012-10-31	192	193	192	192	11,000	1,920
2012-10-30	191	191	191	191	3,000	1,910
2012-10-29	190	192	190	192	2,000	1,920
2012-10-26	189	189	189	189	2,000	1,890
2012-10-25	188	188	188	188	16,000	1,880
2012-10-11	190	190	190	190	2,000	1,900
2012-10-10	188	188	188	188	15,000	1,880
2012-10-05	193	193	189	189	15,000	1,890
2012-10-04	189	189	189	189	1,000	1,890
2012-10-02	188	188	188	188	5,000	1,880
2012-09-27	191	191	191	191	4,000	1,910
2012-09-26	190	191	190	191	2,000	1,910
2012-09-25	190	190	190	190	2,000	1,900
2012-09-19	190	190	190	190	11,000	1,900
2012-09-13	190	190	190	190	3,000	1,900
2012-09-12	190	190	190	190	1,000	1,900
2012-09-11	190	190	190	190	2,000	1,900
2012-09-10	189	189	189	189	1,000	1,890
2012-09-06	190	190	189	189	7,000	1,890
2012-08-31	189	189	189	189	1,000	1,890
2012-08-30	189	189	189	189	2,000	1,890
2012-08-29	189	189	188	188	15,000	1,880
2012-08-28	191	191	190	190	2,000	1,900
2012-08-24	189	189	189	189	9,000	1,890
2012-08-23	189	189	189	189	2,000	1,890
2012-08-22	190	190	190	190	3,000	1,900
2012-08-20	191	191	191	191	2,000	1,910
2012-08-17	191	191	190	190	4,000	1,900
2012-08-16	189	189	189	189	1,000	1,890
2012-08-14	190	190	190	190	1,000	1,900
2012-08-10	191	191	190	190	2,000	1,900
2012-08-09	190	190	190	190	1,000	1,900
2012-08-08	189	189	189	189	1,000	1,890
2012-08-07	188	189	188	189	2,000	1,890
2012-08-06	187	187	187	187	12,000	1,870
2012-08-03	188	189	188	189	3,000	1,890
2012-08-02	189	189	189	189	1,000	1,890
2012-08-01	187	188	187	188	19,000	1,880
2012-07-30	190	190	190	190	1,000	1,900
2012-07-27	188	188	188	188	2,000	1,880
2012-07-24	188	188	187	187	6,000	1,870
2012-07-23	189	189	189	189	9,000	1,890
2012-07-19	193	193	190	190	3,000	1,900
2012-07-18	192	192	192	192	1,000	1,920
2012-07-17	193	193	193	193	2,000	1,930
2012-07-12	194	194	194	194	2,000	1,940
2012-07-11	194	194	194	194	9,000	1,940
2012-07-06	193	193	193	193	2,000	1,930
2012-07-02	193	193	193	193	10,000	1,930
2012-06-28	193	193	193	193	3,000	1,930
2012-06-18	194	194	194	194	3,000	1,940
2012-06-15	193	194	193	194	4,000	1,940
2012-06-13	193	193	193	193	15,000	1,930
2012-06-12	192	193	192	193	17,000	1,930
2012-06-11	192	192	192	192	1,000	1,920
2012-06-07	190	190	190	190	2,000	1,900
2012-06-01	189	189	185	185	9,000	1,850
2012-05-28	192	193	192	193	4,000	1,930
2012-05-25	191	191	191	191	1,000	1,910
2012-05-23	188	188	188	188	4,000	1,880
2012-05-22	190	190	188	188	12,000	1,880
2012-05-07	192	192	189	189	13,000	1,890
2012-05-02	192	192	192	192	2,000	1,920
2012-04-27	194	194	190	190	3,000	1,900
2012-04-25	194	194	194	194	1,000	1,940
2012-04-24	194	194	194	194	1,000	1,940
2012-04-17	189	189	189	189	2,000	1,890
2012-04-16	190	190	190	190	1,000	1,900
2012-04-13	190	190	190	190	2,000	1,900
2012-04-11	191	191	191	191	4,000	1,910
2012-04-10	194	194	194	194	2,000	1,940
2012-04-06	191	194	191	194	10,000	1,940
2012-04-05	191	191	191	191	1,000	1,910
2012-04-04	191	191	191	191	1,000	1,910
2012-04-02	191	191	191	191	2,000	1,910
2012-03-30	193	193	193	193	1,000	1,930
2012-03-29	189	189	188	188	11,000	1,880
2012-03-28	188	188	188	188	11,000	1,880
2012-03-27	198	199	196	199	31,000	1,990
2012-03-23	199	199	199	199	18,000	1,990
2012-03-22	199	199	198	198	26,000	1,980
2012-03-21	199	200	199	199	24,000	1,990
2012-03-19	197	199	197	199	19,000	1,990
2012-03-16	195	196	195	196	12,000	1,960
2012-03-15	197	197	197	197	5,000	1,970
2012-03-14	195	198	195	198	21,000	1,980
2012-03-13	195	195	195	195	2,000	1,950
2012-03-12	196	198	195	195	25,000	1,950
2012-03-09	197	197	196	196	11,000	1,960
2012-03-08	199	199	199	199	3,000	1,990
2012-03-07	196	196	196	196	15,000	1,960
2012-03-06	199	199	197	197	23,000	1,970
2012-03-05	199	199	199	199	2,000	1,990
2012-02-28	199	199	199	199	9,000	1,990
2012-02-27	196	196	196	196	10,000	1,960
2012-02-24	199	199	195	198	6,000	1,980
2012-02-23	196	197	196	197	11,000	1,970
2012-02-22	195	196	195	196	17,000	1,960
2012-02-20	196	196	196	196	11,000	1,960
2012-02-14	198	200	198	200	9,000	2,000
2012-02-13	197	197	197	197	1,000	1,970
2012-02-10	197	197	197	197	4,000	1,970
2012-02-09	194	194	194	194	10,000	1,940
2012-02-08	198	198	195	195	12,000	1,950
2012-02-07	197	197	197	197	1,000	1,970
2012-02-06	200	200	195	195	13,000	1,950
2012-02-03	196	196	196	196	2,000	1,960
2012-02-02	194	195	194	195	15,000	1,950
2012-01-31	198	198	198	198	10,000	1,980
2012-01-30	200	200	200	200	1,000	2,000
2012-01-27	198	198	198	198	8,000	1,980
2012-01-26	196	196	196	196	1,000	1,960
2012-01-25	196	196	196	196	2,000	1,960
2012-01-24	198	198	198	198	2,000	1,980
2012-01-23	201	201	201	201	4,000	2,010
2012-01-19	198	201	198	201	16,000	2,010
2012-01-18	197	197	197	197	1,000	1,970
2012-01-17	196	196	196	196	10,000	1,960
2012-01-12	198	198	198	198	2,000	1,980
2012-01-11	198	198	198	198	4,000	1,980
2012-01-06	197	197	197	197	7,000	1,970
2012-01-05	197	197	197	197	1,000	1,970
2012-01-04	197	197	197	197	12,000	1,970

分割・併合履歴： [2017-09-27]1株→0.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31