1. HOME >
  2. 株価時系列 >
  3. 9017 >
  4. 2016年

9017 新潟交通(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-302052052052051,0002,050
2016-12-2920520620420414,0002,040
2016-12-2820220520220520,0002,050
2016-12-2720320520220319,0002,030
2016-12-2620420520420411,0002,040
2016-12-222042042042042,0002,040
2016-12-2120320420320411,0002,040
2016-12-192032032032034,0002,030
2016-12-162022022022021,0002,020
2016-12-1520320320320313,0002,030
2016-12-142032032032031,0002,030
2016-12-082022022022023,0002,020
2016-12-0720320320320313,0002,030
2016-12-052032032032033,0002,030
2016-12-0220120320120317,0002,030
2016-12-0120220320220212,0002,020
2016-11-2920120220020238,0002,020
2016-11-282012012012012,0002,010
2016-11-2520420420220224,0002,020
2016-11-2420320320320322,0002,030
2016-11-2220220320120315,0002,030
2016-11-182012012012011,0002,010
2016-11-172022022022029,0002,020
2016-11-142012022012026,0002,020
2016-11-1120120120020015,0002,000
2016-11-101972011972013,0002,010
2016-11-0920120119519649,0001,960
2016-11-082012012012013,0002,010
2016-11-072002002002005,0002,000
2016-11-0419920019820016,0002,000
2016-11-0219919919919912,0001,990
2016-11-0120220319920120,0002,010
2016-10-282012012012017,0002,010
2016-10-2720220320120146,0002,010
2016-10-2620220320220227,0002,020
2016-10-2519920019920020,0002,000
2016-10-2419819919819910,0001,990
2016-10-2119819819819811,0001,980
2016-10-201981981981981,0001,980
2016-10-191981981981987,0001,980
2016-10-181971971971972,0001,970
2016-10-131971971961962,0001,960
2016-10-121971971971971,0001,970
2016-10-111971971961963,0001,960
2016-10-071971971971979,0001,970
2016-10-061961961961962,0001,960
2016-10-0419519519419416,0001,940
2016-10-031941951941955,0001,950
2016-09-3019319419319315,0001,930
2016-09-291951961951965,0001,960
2016-09-2819422519319876,0001,980
2016-09-2619219219219212,0001,920
2016-09-231921921921921,0001,920
2016-09-211931931921926,0001,920
2016-09-201921921921923,0001,920
2016-09-1619219219219217,0001,920
2016-09-151931931931936,0001,930
2016-09-1419319319319312,0001,930
2016-09-121941941931933,0001,930
2016-09-091941941941943,0001,940
2016-09-081941941941944,0001,940
2016-09-071941941941949,0001,940
2016-09-051961961961961,0001,960
2016-09-0219519719519712,0001,970
2016-09-011921921911912,0001,910
2016-08-311921921921921,0001,920
2016-08-301911911911915,0001,910
2016-08-291921921921921,0001,920
2016-08-261921921911912,0001,910
2016-08-231911921911913,0001,910
2016-08-1819019119019118,0001,910
2016-08-171931931931931,0001,930
2016-08-161921921921921,0001,920
2016-08-121931931931932,0001,930
2016-08-081931931911934,0001,930
2016-08-051931931911912,0001,910
2016-08-041931931931931,0001,930
2016-07-281931931931934,0001,930
2016-07-271931931911912,0001,910
2016-07-261931931911939,0001,930
2016-07-251911911911912,0001,910
2016-07-221901901901906,0001,900
2016-07-211911931911933,0001,930
2016-07-2018919118919113,0001,910
2016-07-1919019018919033,0001,900
2016-07-1319119119019113,0001,910
2016-07-121901901901905,0001,900
2016-07-111901901901901,0001,900
2016-07-051921921921922,0001,920
2016-07-041921921921921,0001,920
2016-07-0119019118819131,0001,910
2016-06-301911911901904,0001,900
2016-06-291891911891914,0001,910
2016-06-281891901891904,0001,900
2016-06-271881891881898,0001,890
2016-06-2419019018818840,0001,880
2016-06-231901901901903,0001,900
2016-06-221901901901902,0001,900
2016-06-211901901901902,0001,900
2016-06-2019019219019137,0001,910
2016-06-171891901891904,0001,900
2016-06-1619019018918958,0001,890
2016-06-151911911901918,0001,910
2016-06-141901911901908,0001,900
2016-06-131911911911918,0001,910
2016-06-101911911911918,0001,910
2016-06-081911911911914,0001,910
2016-06-071911911911911,0001,910
2016-06-061911911911916,0001,910
2016-06-031911921911916,0001,910
2016-05-311921921921923,0001,920
2016-05-301911911911919,0001,910
2016-05-271911911911911,0001,910
2016-05-261911911911911,0001,910
2016-05-2519119119019120,0001,910
2016-05-241911911911913,0001,910
2016-05-231901911901915,0001,910
2016-05-201911911911913,0001,910
2016-05-171911911911912,0001,910
2016-05-1619019119019120,0001,910
2016-05-1319219219019047,0001,900
2016-05-121921921911916,0001,910
2016-05-111921931911918,0001,910
2016-05-1019319319119114,0001,910
2016-05-091921921921922,0001,920
2016-05-0619319319119114,0001,910
2016-05-021921921921923,0001,920
2016-04-2819219419219224,0001,920
2016-04-2719219219119220,0001,920
2016-04-261921921921925,0001,920
2016-04-251931931931935,0001,930
2016-04-2219419419119232,0001,920
2016-04-211941951941946,0001,940
2016-04-2019319419319413,0001,940
2016-04-191921921911914,0001,910
2016-04-1819019219019225,0001,920
2016-04-1519219219119215,0001,920
2016-04-1419319319219227,0001,920
2016-04-1319319319219223,0001,920
2016-04-121921921921921,0001,920
2016-04-111921921921927,0001,920
2016-04-0819219219119214,0001,920
2016-04-071911911911917,0001,910
2016-04-0619219219019238,0001,920
2016-04-05189198189192176,0001,920
2016-04-0419219219119121,0001,910
2016-04-011931931931933,0001,930
2016-03-3119319419319313,0001,930
2016-03-3019319519319317,0001,930
2016-03-2919119419119323,0001,930
2016-03-2820220320220212,0002,020
2016-03-2520120320120357,0002,030
2016-03-2420220220020014,0002,000
2016-03-2320120220120217,0002,020
2016-03-2220120220120229,0002,020
2016-03-172012012012017,0002,010
2016-03-1620220220020116,0002,010
2016-03-1520120320120334,0002,030
2016-03-1420120120020013,0002,000
2016-03-1120020020020016,0002,000
2016-03-102022022002003,0002,000
2016-03-0920120220020239,0002,020
2016-03-082002012002013,0002,010
2016-03-072022022012016,0002,010
2016-03-042022022022029,0002,020
2016-03-032012012012012,0002,010
2016-03-022012012012017,0002,010
2016-02-292022022022021,0002,020
2016-02-2620220220120110,0002,010
2016-02-252022022022021,0002,020
2016-02-242022022022029,0002,020
2016-02-2320120120120112,0002,010
2016-02-222002002002004,0002,000
2016-02-1920120120020012,0002,000
2016-02-182012012002007,0002,000
2016-02-171991991991991,0001,990
2016-02-1619919919819815,0001,980
2016-02-151981981981988,0001,980
2016-02-1219519619519631,0001,960
2016-02-1019919919719731,0001,970
2016-02-0919919919919910,0001,990
2016-02-081991991991998,0001,990
2016-02-051991991991992,0001,990
2016-02-041991991991992,0001,990
2016-02-022002001991997,0001,990
2016-02-011991991991992,0001,990
2016-01-291981981981982,0001,980
2016-01-2820020019819820,0001,980
2016-01-261991991981986,0001,980
2016-01-2519619919619915,0001,990
2016-01-2219820019519512,0001,950
2016-01-2119819919619642,0001,960
2016-01-1920020019920017,0002,000
2016-01-1819820019820031,0002,000
2016-01-152002001991996,0001,990
2016-01-1419920019920020,0002,000
2016-01-132012012002004,0002,000
2016-01-1220120119920025,0002,000
2016-01-0820120119920132,0002,010
2016-01-0720020120020118,0002,010
2016-01-0620020020020012,0002,000
2016-01-0520020020020014,0002,000
2016-01-0420020519920059,0002,000

分割・併合履歴 ： [2017-09-27]1株→0.1株