9017 新潟交通(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 2,038 | 2,041 | 2,038 | 2,041 | 1,100 | 2,041 |
| 2017-12-27 | 2,039 | 2,039 | 2,039 | 2,039 | 200 | 2,039 |
| 2017-12-26 | 2,035 | 2,039 | 2,035 | 2,039 | 700 | 2,039 |
| 2017-12-25 | 2,028 | 2,028 | 2,028 | 2,028 | 300 | 2,028 |
| 2017-12-22 | 2,023 | 2,023 | 2,023 | 2,023 | 1,500 | 2,023 |
| 2017-12-21 | 2,022 | 2,022 | 2,022 | 2,022 | 300 | 2,022 |
| 2017-12-20 | 2,022 | 2,022 | 2,022 | 2,022 | 400 | 2,022 |
| 2017-12-19 | 2,021 | 2,022 | 2,021 | 2,022 | 700 | 2,022 |
| 2017-12-15 | 2,021 | 2,030 | 2,020 | 2,030 | 1,400 | 2,030 |
| 2017-12-14 | 2,021 | 2,021 | 2,021 | 2,021 | 1,300 | 2,021 |
| 2017-12-13 | 2,022 | 2,022 | 2,022 | 2,022 | 400 | 2,022 |
| 2017-12-12 | 2,021 | 2,021 | 2,020 | 2,020 | 400 | 2,020 |
| 2017-12-11 | 2,020 | 2,020 | 2,020 | 2,020 | 200 | 2,020 |
| 2017-12-08 | 2,018 | 2,018 | 2,018 | 2,018 | 500 | 2,018 |
| 2017-12-07 | 2,015 | 2,015 | 2,015 | 2,015 | 100 | 2,015 |
| 2017-12-06 | 2,038 | 2,038 | 2,013 | 2,013 | 600 | 2,013 |
| 2017-12-05 | 2,017 | 2,049 | 2,017 | 2,022 | 1,500 | 2,022 |
| 2017-11-30 | 2,017 | 2,017 | 2,017 | 2,017 | 500 | 2,017 |
| 2017-11-29 | 2,003 | 2,005 | 2,003 | 2,005 | 1,700 | 2,005 |
| 2017-11-28 | 2,015 | 2,015 | 2,005 | 2,005 | 500 | 2,005 |
| 2017-11-27 | 2,027 | 2,027 | 2,012 | 2,013 | 1,100 | 2,013 |
| 2017-11-21 | 2,015 | 2,015 | 2,015 | 2,015 | 500 | 2,015 |
| 2017-11-20 | 2,000 | 2,000 | 1,997 | 2,000 | 1,100 | 2,000 |
| 2017-11-17 | 2,002 | 2,004 | 2,002 | 2,004 | 900 | 2,004 |
| 2017-11-16 | 1,997 | 2,000 | 1,997 | 2,000 | 500 | 2,000 |
| 2017-11-15 | 2,000 | 2,000 | 1,998 | 1,998 | 600 | 1,998 |
| 2017-11-10 | 2,009 | 2,009 | 2,000 | 2,000 | 700 | 2,000 |
| 2017-11-09 | 2,010 | 2,010 | 2,010 | 2,010 | 100 | 2,010 |
| 2017-11-08 | 2,020 | 2,020 | 2,003 | 2,003 | 200 | 2,003 |
| 2017-11-07 | 2,024 | 2,024 | 2,020 | 2,020 | 300 | 2,020 |
| 2017-11-06 | 2,019 | 2,020 | 2,019 | 2,019 | 700 | 2,019 |
| 2017-11-02 | 2,010 | 2,010 | 2,010 | 2,010 | 100 | 2,010 |
| 2017-11-01 | 2,000 | 2,010 | 2,000 | 2,010 | 800 | 2,010 |
| 2017-10-30 | 1,992 | 1,992 | 1,992 | 1,992 | 100 | 1,992 |
| 2017-10-27 | 2,005 | 2,015 | 1,987 | 1,987 | 800 | 1,987 |
| 2017-10-26 | 2,002 | 2,002 | 1,975 | 1,975 | 2,900 | 1,975 |
| 2017-10-23 | 1,993 | 2,000 | 1,993 | 2,000 | 300 | 2,000 |
| 2017-10-19 | 2,001 | 2,001 | 1,980 | 1,995 | 1,400 | 1,995 |
| 2017-10-18 | 2,010 | 2,010 | 2,010 | 2,010 | 200 | 2,010 |
| 2017-10-16 | 2,005 | 2,005 | 2,005 | 2,005 | 100 | 2,005 |
| 2017-10-13 | 2,006 | 2,007 | 2,006 | 2,007 | 200 | 2,007 |
| 2017-10-12 | 2,006 | 2,006 | 2,006 | 2,006 | 200 | 2,006 |
| 2017-10-10 | 2,020 | 2,020 | 2,000 | 2,007 | 1,300 | 2,007 |
| 2017-10-06 | 2,005 | 2,010 | 2,000 | 2,010 | 1,600 | 2,010 |
| 2017-10-05 | 2,000 | 2,000 | 2,000 | 2,000 | 500 | 2,000 |
| 2017-10-04 | 1,990 | 1,990 | 1,990 | 1,990 | 100 | 1,990 |
| 2017-10-02 | 1,977 | 1,977 | 1,976 | 1,976 | 400 | 1,976 |
| 2017-09-27 | 1,990 | 1,990 | 1,973 | 1,973 | 300 | 1,973 |
| 2017-09-26 | 196 | 199 | 196 | 199 | 29,000 | 1,990 |
| 2017-09-25 | 199 | 199 | 199 | 199 | 18,000 | 1,990 |
| 2017-09-21 | 199 | 199 | 199 | 199 | 6,000 | 1,990 |
| 2017-09-20 | 199 | 199 | 199 | 199 | 12,000 | 1,990 |
| 2017-09-19 | 199 | 199 | 199 | 199 | 2,000 | 1,990 |
| 2017-09-15 | 197 | 198 | 197 | 198 | 7,000 | 1,980 |
| 2017-09-13 | 197 | 197 | 197 | 197 | 3,000 | 1,970 |
| 2017-09-12 | 196 | 196 | 196 | 196 | 4,000 | 1,960 |
| 2017-09-11 | 197 | 197 | 195 | 195 | 14,000 | 1,950 |
| 2017-09-08 | 196 | 196 | 196 | 196 | 1,000 | 1,960 |
| 2017-09-07 | 196 | 196 | 196 | 196 | 2,000 | 1,960 |
| 2017-09-06 | 196 | 197 | 196 | 196 | 19,000 | 1,960 |
| 2017-09-05 | 197 | 197 | 196 | 196 | 6,000 | 1,960 |
| 2017-09-04 | 197 | 198 | 197 | 197 | 26,000 | 1,970 |
| 2017-08-31 | 198 | 198 | 198 | 198 | 4,000 | 1,980 |
| 2017-08-30 | 197 | 197 | 197 | 197 | 14,000 | 1,970 |
| 2017-08-25 | 200 | 200 | 197 | 200 | 12,000 | 2,000 |
| 2017-08-24 | 201 | 201 | 201 | 201 | 16,000 | 2,010 |
| 2017-08-18 | 197 | 197 | 197 | 197 | 2,000 | 1,970 |
| 2017-08-16 | 196 | 197 | 196 | 197 | 3,000 | 1,970 |
| 2017-08-15 | 197 | 197 | 197 | 197 | 6,000 | 1,970 |
| 2017-08-14 | 198 | 198 | 196 | 196 | 10,000 | 1,960 |
| 2017-08-10 | 198 | 198 | 198 | 198 | 4,000 | 1,980 |
| 2017-08-09 | 197 | 197 | 197 | 197 | 5,000 | 1,970 |
| 2017-08-08 | 196 | 196 | 196 | 196 | 10,000 | 1,960 |
| 2017-08-07 | 195 | 196 | 195 | 196 | 15,000 | 1,960 |
| 2017-08-04 | 197 | 197 | 197 | 197 | 9,000 | 1,970 |
| 2017-08-03 | 196 | 196 | 196 | 196 | 18,000 | 1,960 |
| 2017-08-02 | 197 | 197 | 197 | 197 | 1,000 | 1,970 |
| 2017-08-01 | 197 | 197 | 197 | 197 | 9,000 | 1,970 |
| 2017-07-31 | 200 | 200 | 197 | 197 | 4,000 | 1,970 |
| 2017-07-28 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 2017-07-26 | 197 | 205 | 197 | 199 | 17,000 | 1,990 |
| 2017-07-25 | 197 | 197 | 197 | 197 | 2,000 | 1,970 |
| 2017-07-24 | 197 | 197 | 197 | 197 | 4,000 | 1,970 |
| 2017-07-21 | 197 | 197 | 197 | 197 | 2,000 | 1,970 |
| 2017-07-20 | 197 | 197 | 196 | 196 | 7,000 | 1,960 |
| 2017-07-19 | 197 | 197 | 197 | 197 | 4,000 | 1,970 |
| 2017-07-18 | 197 | 197 | 196 | 197 | 28,000 | 1,970 |
| 2017-07-14 | 196 | 198 | 196 | 197 | 11,000 | 1,970 |
| 2017-07-13 | 200 | 201 | 195 | 197 | 86,000 | 1,970 |
| 2017-07-12 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2017-07-11 | 200 | 200 | 199 | 199 | 4,000 | 1,990 |
| 2017-07-10 | 200 | 200 | 200 | 200 | 11,000 | 2,000 |
| 2017-07-07 | 199 | 199 | 199 | 199 | 2,000 | 1,990 |
| 2017-07-06 | 199 | 199 | 199 | 199 | 1,000 | 1,990 |
| 2017-07-05 | 199 | 199 | 199 | 199 | 4,000 | 1,990 |
| 2017-07-04 | 199 | 199 | 199 | 199 | 4,000 | 1,990 |
| 2017-06-28 | 197 | 199 | 197 | 199 | 11,000 | 1,990 |
| 2017-06-27 | 197 | 197 | 196 | 196 | 10,000 | 1,960 |
| 2017-06-26 | 197 | 197 | 197 | 197 | 2,000 | 1,970 |
| 2017-06-23 | 196 | 196 | 196 | 196 | 5,000 | 1,960 |
| 2017-06-22 | 195 | 196 | 195 | 196 | 27,000 | 1,960 |
| 2017-06-20 | 198 | 198 | 197 | 197 | 2,000 | 1,970 |
| 2017-06-16 | 197 | 197 | 197 | 197 | 2,000 | 1,970 |
| 2017-06-15 | 196 | 196 | 196 | 196 | 10,000 | 1,960 |
| 2017-06-14 | 196 | 197 | 196 | 197 | 2,000 | 1,970 |
| 2017-06-13 | 195 | 196 | 195 | 196 | 5,000 | 1,960 |
| 2017-06-12 | 196 | 196 | 196 | 196 | 1,000 | 1,960 |
| 2017-06-09 | 196 | 196 | 196 | 196 | 7,000 | 1,960 |
| 2017-06-08 | 196 | 196 | 196 | 196 | 5,000 | 1,960 |
| 2017-06-07 | 196 | 196 | 195 | 196 | 13,000 | 1,960 |
| 2017-06-06 | 195 | 196 | 195 | 196 | 6,000 | 1,960 |
| 2017-06-05 | 196 | 196 | 195 | 195 | 16,000 | 1,950 |
| 2017-06-02 | 194 | 196 | 194 | 196 | 39,000 | 1,960 |
| 2017-06-01 | 197 | 197 | 197 | 197 | 5,000 | 1,970 |
| 2017-05-31 | 197 | 197 | 197 | 197 | 1,000 | 1,970 |
| 2017-05-30 | 197 | 197 | 197 | 197 | 2,000 | 1,970 |
| 2017-05-29 | 197 | 197 | 197 | 197 | 3,000 | 1,970 |
| 2017-05-26 | 198 | 198 | 197 | 197 | 4,000 | 1,970 |
| 2017-05-25 | 198 | 198 | 198 | 198 | 5,000 | 1,980 |
| 2017-05-24 | 196 | 197 | 196 | 197 | 25,000 | 1,970 |
| 2017-05-23 | 199 | 199 | 199 | 199 | 9,000 | 1,990 |
| 2017-05-22 | 197 | 197 | 197 | 197 | 1,000 | 1,970 |
| 2017-05-18 | 197 | 197 | 197 | 197 | 1,000 | 1,970 |
| 2017-05-16 | 196 | 198 | 196 | 198 | 4,000 | 1,980 |
| 2017-05-15 | 197 | 197 | 197 | 197 | 2,000 | 1,970 |
| 2017-05-12 | 198 | 198 | 197 | 197 | 3,000 | 1,970 |
| 2017-05-11 | 197 | 197 | 197 | 197 | 2,000 | 1,970 |
| 2017-05-10 | 198 | 198 | 197 | 197 | 5,000 | 1,970 |
| 2017-05-09 | 195 | 196 | 195 | 196 | 5,000 | 1,960 |
| 2017-05-08 | 197 | 197 | 195 | 195 | 3,000 | 1,950 |
| 2017-05-02 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
| 2017-05-01 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2017-04-28 | 196 | 196 | 194 | 195 | 22,000 | 1,950 |
| 2017-04-27 | 197 | 197 | 196 | 196 | 14,000 | 1,960 |
| 2017-04-26 | 193 | 197 | 193 | 197 | 49,000 | 1,970 |
| 2017-04-25 | 193 | 194 | 193 | 194 | 7,000 | 1,940 |
| 2017-04-21 | 193 | 194 | 193 | 194 | 7,000 | 1,940 |
| 2017-04-20 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
| 2017-04-19 | 193 | 193 | 193 | 193 | 2,000 | 1,930 |
| 2017-04-18 | 192 | 193 | 192 | 193 | 18,000 | 1,930 |
| 2017-04-17 | 193 | 194 | 193 | 193 | 3,000 | 1,930 |
| 2017-04-14 | 194 | 194 | 194 | 194 | 5,000 | 1,940 |
| 2017-04-13 | 195 | 195 | 193 | 194 | 9,000 | 1,940 |
| 2017-04-12 | 196 | 196 | 194 | 195 | 11,000 | 1,950 |
| 2017-04-11 | 196 | 196 | 196 | 196 | 3,000 | 1,960 |
| 2017-04-10 | 196 | 196 | 196 | 196 | 3,000 | 1,960 |
| 2017-04-06 | 194 | 195 | 194 | 195 | 12,000 | 1,950 |
| 2017-04-05 | 196 | 196 | 196 | 196 | 1,000 | 1,960 |
| 2017-04-03 | 196 | 196 | 196 | 196 | 5,000 | 1,960 |
| 2017-03-31 | 196 | 197 | 194 | 197 | 18,000 | 1,970 |
| 2017-03-30 | 195 | 196 | 195 | 196 | 12,000 | 1,960 |
| 2017-03-29 | 201 | 202 | 196 | 196 | 26,000 | 1,960 |
| 2017-03-28 | 206 | 206 | 205 | 205 | 43,000 | 2,050 |
| 2017-03-27 | 205 | 206 | 205 | 206 | 18,000 | 2,060 |
| 2017-03-24 | 203 | 204 | 203 | 204 | 4,000 | 2,040 |
| 2017-03-23 | 204 | 205 | 204 | 205 | 28,000 | 2,050 |
| 2017-03-22 | 203 | 203 | 203 | 203 | 10,000 | 2,030 |
| 2017-03-21 | 203 | 203 | 203 | 203 | 9,000 | 2,030 |
| 2017-03-17 | 202 | 203 | 202 | 203 | 23,000 | 2,030 |
| 2017-03-16 | 202 | 203 | 201 | 202 | 37,000 | 2,020 |
| 2017-03-15 | 205 | 205 | 204 | 205 | 52,000 | 2,050 |
| 2017-03-14 | 205 | 205 | 204 | 204 | 21,000 | 2,040 |
| 2017-03-13 | 205 | 205 | 204 | 204 | 3,000 | 2,040 |
| 2017-03-10 | 205 | 205 | 205 | 205 | 29,000 | 2,050 |
| 2017-03-09 | 205 | 205 | 205 | 205 | 9,000 | 2,050 |
| 2017-03-08 | 205 | 205 | 205 | 205 | 7,000 | 2,050 |
| 2017-03-07 | 206 | 206 | 205 | 205 | 19,000 | 2,050 |
| 2017-03-06 | 206 | 206 | 206 | 206 | 9,000 | 2,060 |
| 2017-03-03 | 206 | 206 | 205 | 205 | 4,000 | 2,050 |
| 2017-03-02 | 206 | 206 | 206 | 206 | 4,000 | 2,060 |
| 2017-03-01 | 206 | 206 | 206 | 206 | 4,000 | 2,060 |
| 2017-02-28 | 205 | 206 | 205 | 206 | 27,000 | 2,060 |
| 2017-02-27 | 206 | 206 | 206 | 206 | 13,000 | 2,060 |
| 2017-02-24 | 206 | 206 | 206 | 206 | 4,000 | 2,060 |
| 2017-02-23 | 206 | 206 | 206 | 206 | 3,000 | 2,060 |
| 2017-02-22 | 206 | 206 | 205 | 205 | 24,000 | 2,050 |
| 2017-02-21 | 206 | 206 | 206 | 206 | 1,000 | 2,060 |
| 2017-02-20 | 207 | 207 | 206 | 206 | 18,000 | 2,060 |
| 2017-02-17 | 207 | 207 | 207 | 207 | 3,000 | 2,070 |
| 2017-02-16 | 207 | 207 | 207 | 207 | 3,000 | 2,070 |
| 2017-02-15 | 206 | 207 | 205 | 207 | 20,000 | 2,070 |
| 2017-02-10 | 206 | 206 | 206 | 206 | 1,000 | 2,060 |
| 2017-02-09 | 206 | 206 | 206 | 206 | 13,000 | 2,060 |
| 2017-02-08 | 207 | 207 | 207 | 207 | 2,000 | 2,070 |
| 2017-02-07 | 207 | 207 | 207 | 207 | 1,000 | 2,070 |
| 2017-02-06 | 207 | 207 | 207 | 207 | 1,000 | 2,070 |
| 2017-02-03 | 205 | 205 | 205 | 205 | 7,000 | 2,050 |
| 2017-02-02 | 207 | 207 | 207 | 207 | 7,000 | 2,070 |
| 2017-02-01 | 207 | 207 | 207 | 207 | 3,000 | 2,070 |
| 2017-01-31 | 207 | 207 | 207 | 207 | 3,000 | 2,070 |
| 2017-01-30 | 207 | 207 | 204 | 206 | 26,000 | 2,060 |
| 2017-01-27 | 206 | 206 | 206 | 206 | 7,000 | 2,060 |
| 2017-01-26 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2017-01-25 | 205 | 205 | 205 | 205 | 20,000 | 2,050 |
| 2017-01-24 | 204 | 204 | 204 | 204 | 1,000 | 2,040 |
| 2017-01-23 | 203 | 204 | 203 | 203 | 13,000 | 2,030 |
| 2017-01-20 | 204 | 204 | 204 | 204 | 2,000 | 2,040 |
| 2017-01-19 | 205 | 205 | 203 | 203 | 3,000 | 2,030 |
| 2017-01-18 | 204 | 204 | 204 | 204 | 1,000 | 2,040 |
| 2017-01-17 | 204 | 204 | 204 | 204 | 13,000 | 2,040 |
| 2017-01-16 | 204 | 205 | 204 | 205 | 10,000 | 2,050 |
| 2017-01-13 | 204 | 204 | 204 | 204 | 4,000 | 2,040 |
| 2017-01-12 | 205 | 205 | 204 | 204 | 5,000 | 2,040 |
| 2017-01-11 | 206 | 206 | 205 | 205 | 16,000 | 2,050 |
| 2017-01-10 | 205 | 206 | 205 | 205 | 11,000 | 2,050 |
| 2017-01-06 | 204 | 204 | 204 | 204 | 7,000 | 2,040 |
| 2017-01-05 | 205 | 205 | 205 | 205 | 14,000 | 2,050 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
