9017 新潟交通(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,020	2,025	2,020	2,025	1,000	2,025
2018-12-27	2,006	2,015	2,006	2,015	300	2,015
2018-12-26	2,002	2,013	2,001	2,001	300	2,001
2018-12-25	2,010	2,014	2,000	2,000	3,800	2,000
2018-12-21	2,005	2,019	2,005	2,019	300	2,019
2018-12-20	2,020	2,021	2,001	2,005	2,700	2,005
2018-12-19	2,000	2,017	2,000	2,017	1,400	2,017
2018-12-18	2,010	2,023	2,010	2,022	1,800	2,022
2018-12-17	2,022	2,023	2,022	2,023	300	2,023
2018-12-14	2,020	2,020	2,015	2,020	400	2,020
2018-12-13	2,018	2,020	2,016	2,020	600	2,020
2018-12-12	2,017	2,018	2,017	2,018	300	2,018
2018-12-11	2,008	2,015	2,008	2,015	200	2,015
2018-12-10	2,015	2,015	2,013	2,013	400	2,013
2018-12-07	2,004	2,015	2,004	2,015	1,500	2,015
2018-12-06	-	-	-	2,003	-	2,003
2018-12-05	2,000	2,003	2,000	2,003	1,700	2,003
2018-12-04	2,008	2,008	2,004	2,004	500	2,004
2018-12-03	2,005	2,008	2,005	2,008	700	2,008
2018-11-30	2,005	2,005	2,005	2,005	300	2,005
2018-11-29	2,002	2,007	2,002	2,005	1,800	2,005
2018-11-28	2,002	2,002	2,002	2,002	200	2,002
2018-11-27	2,005	2,005	2,005	2,005	100	2,005
2018-11-26	-	-	-	2,005	-	2,005
2018-11-22	2,005	2,005	2,005	2,005	900	2,005
2018-11-21	2,000	2,003	2,000	2,003	300	2,003
2018-11-20	-	-	-	2,004	-	2,004
2018-11-19	-	-	-	2,004	-	2,004
2018-11-16	-	-	-	2,004	-	2,004
2018-11-15	1,991	2,004	1,991	2,004	200	2,004
2018-11-14	1,999	1,999	1,991	1,991	200	1,991
2018-11-13	1,994	1,994	1,991	1,991	200	1,991
2018-11-12	-	-	-	1,994	-	1,994
2018-11-09	-	-	-	1,994	-	1,994
2018-11-08	1,995	1,995	1,994	1,994	600	1,994
2018-11-07	1,995	1,995	1,995	1,995	100	1,995
2018-11-06	1,983	1,990	1,983	1,990	300	1,990
2018-11-05	1,996	1,996	1,984	1,984	2,200	1,984
2018-11-02	-	-	-	2,000	-	2,000
2018-11-01	2,000	2,000	2,000	2,000	100	2,000
2018-10-31	1,995	1,995	1,990	1,990	200	1,990
2018-10-30	1,988	1,995	1,988	1,995	700	1,995
2018-10-29	1,990	1,990	1,988	1,988	300	1,988
2018-10-26	2,012	2,012	1,989	1,989	600	1,989
2018-10-25	2,000	2,000	2,000	2,000	200	2,000
2018-10-24	1,995	1,995	1,995	1,995	1,100	1,995
2018-10-23	1,995	1,995	1,995	1,995	400	1,995
2018-10-22	1,990	1,992	1,990	1,991	1,000	1,991
2018-10-19	2,015	2,015	2,015	2,015	100	2,015
2018-10-18	1,993	1,993	1,993	1,993	900	1,993
2018-10-17	-	-	-	1,990	-	1,990
2018-10-16	2,014	2,014	1,990	1,990	3,700	1,990
2018-10-15	1,995	1,995	1,995	1,995	500	1,995
2018-10-12	1,996	1,996	1,996	1,996	200	1,996
2018-10-11	1,995	1,995	1,995	1,995	800	1,995
2018-10-10	1,999	2,004	1,998	2,004	3,500	2,004
2018-10-09	1,999	1,999	1,999	1,999	100	1,999
2018-10-05	1,999	2,000	1,999	2,000	1,000	2,000
2018-10-04	1,996	1,999	1,996	1,999	500	1,999
2018-10-03	1,984	1,995	1,983	1,995	1,900	1,995
2018-10-02	1,999	1,999	1,999	1,999	200	1,999
2018-10-01	-	-	-	1,999	-	1,999
2018-09-28	2,000	2,000	1,999	1,999	200	1,999
2018-09-27	1,985	2,000	1,985	2,000	1,500	2,000
2018-09-26	1,982	1,984	1,982	1,984	200	1,984
2018-09-25	1,999	2,000	1,999	2,000	2,200	2,000
2018-09-21	1,999	1,999	1,999	1,999	600	1,999
2018-09-20	-	-	-	2,000	-	2,000
2018-09-19	-	-	-	2,000	-	2,000
2018-09-18	1,990	2,000	1,990	2,000	600	2,000
2018-09-14	-	-	-	1,995	-	1,995
2018-09-13	1,995	1,995	1,995	1,995	500	1,995
2018-09-12	1,990	1,990	1,990	1,990	100	1,990
2018-09-11	-	-	-	1,990	-	1,990
2018-09-10	2,000	2,000	1,990	1,990	300	1,990
2018-09-07	-	-	-	2,000	-	2,000
2018-09-06	-	-	-	2,000	-	2,000
2018-09-05	1,999	2,000	1,999	2,000	1,000	2,000
2018-09-04	-	-	-	2,000	-	2,000
2018-09-03	1,990	2,000	1,990	2,000	1,900	2,000
2018-08-31	-	-	-	1,990	-	1,990
2018-08-30	1,988	1,990	1,974	1,990	1,900	1,990
2018-08-29	1,989	1,989	1,974	1,974	500	1,974
2018-08-28	1,987	1,988	1,987	1,988	500	1,988
2018-08-27	-	-	-	1,980	-	1,980
2018-08-24	1,988	1,988	1,980	1,980	2,000	1,980
2018-08-23	-	-	-	1,988	-	1,988
2018-08-22	1,988	1,988	1,988	1,988	100	1,988
2018-08-21	-	-	-	1,976	-	1,976
2018-08-20	-	-	-	1,976	-	1,976
2018-08-17	-	-	-	1,976	-	1,976
2018-08-16	1,990	1,990	1,976	1,976	1,400	1,976
2018-08-15	1,995	1,995	1,990	1,990	300	1,990
2018-08-14	1,990	1,990	1,990	1,990	900	1,990
2018-08-13	1,990	1,999	1,980	1,995	1,900	1,995
2018-08-10	1,999	1,999	1,999	1,999	100	1,999
2018-08-09	2,000	2,012	1,981	2,012	3,400	2,012
2018-08-08	1,990	1,990	1,990	1,990	2,000	1,990
2018-08-07	1,996	1,999	1,996	1,999	200	1,999
2018-08-06	-	-	-	1,991	-	1,991
2018-08-03	-	-	-	1,991	-	1,991
2018-08-02	1,991	1,991	1,991	1,991	300	1,991
2018-08-01	-	-	-	1,990	-	1,990
2018-07-31	2,001	2,001	1,990	1,990	500	1,990
2018-07-30	1,990	1,990	1,990	1,990	100	1,990
2018-07-27	2,000	2,000	1,999	1,999	400	1,999
2018-07-26	2,000	2,000	2,000	2,000	100	2,000
2018-07-25	-	-	-	2,000	-	2,000
2018-07-24	2,000	2,000	2,000	2,000	400	2,000
2018-07-23	1,990	1,990	1,990	1,990	300	1,990
2018-07-20	1,987	1,988	1,987	1,987	300	1,987
2018-07-19	2,014	2,014	1,985	1,985	1,000	1,985
2018-07-18	1,991	1,991	1,991	1,991	100	1,991
2018-07-17	-	-	-	1,987	-	1,987
2018-07-13	-	-	-	1,987	-	1,987
2018-07-12	-	-	-	1,987	-	1,987
2018-07-11	1,990	1,990	1,987	1,987	300	1,987
2018-07-10	2,015	2,015	1,987	1,987	300	1,987
2018-07-09	1,986	2,015	1,986	2,015	400	2,015
2018-07-06	1,987	1,987	1,987	1,987	200	1,987
2018-07-05	1,981	1,982	1,981	1,982	300	1,982
2018-07-04	1,972	1,978	1,972	1,978	200	1,978
2018-07-03	1,991	1,991	1,980	1,980	4,600	1,980
2018-07-02	2,001	2,007	2,001	2,007	300	2,007
2018-06-29	2,008	2,008	2,008	2,008	100	2,008
2018-06-28	2,004	2,004	2,004	2,004	100	2,004
2018-06-27	2,020	2,020	2,004	2,004	400	2,004
2018-06-26	1,993	2,020	1,993	2,020	600	2,020
2018-06-25	2,000	2,000	1,997	1,997	200	1,997
2018-06-22	2,019	2,019	2,001	2,010	400	2,010
2018-06-21	1,993	2,001	1,993	2,000	2,500	2,000
2018-06-20	1,999	1,999	1,993	1,998	800	1,998
2018-06-19	1,995	1,995	1,995	1,995	300	1,995
2018-06-18	1,996	1,996	1,995	1,995	1,600	1,995
2018-06-15	1,993	2,000	1,993	1,995	3,300	1,995
2018-06-14	1,994	1,994	1,994	1,994	400	1,994
2018-06-13	1,995	1,996	1,995	1,996	400	1,996
2018-06-12	1,990	2,020	1,990	1,991	4,000	1,991
2018-06-11	1,990	1,990	1,990	1,990	200	1,990
2018-06-08	1,997	1,997	1,985	1,985	4,100	1,985
2018-06-07	1,993	1,995	1,993	1,995	300	1,995
2018-06-06	2,000	2,000	1,991	1,991	1,700	1,991
2018-06-05	2,000	2,000	2,000	2,000	300	2,000
2018-06-04	1,999	2,020	1,999	2,000	800	2,000
2018-06-01	2,014	2,014	2,014	2,014	400	2,014
2018-05-31	1,992	2,005	1,992	1,994	300	1,994
2018-05-30	2,000	2,000	2,000	2,000	300	2,000
2018-05-29	2,001	2,001	2,000	2,000	800	2,000
2018-05-28	2,020	2,020	2,020	2,020	700	2,020
2018-05-25	2,005	2,005	1,992	1,992	300	1,992
2018-05-24	2,009	2,009	2,007	2,007	200	2,007
2018-05-23	2,000	2,000	2,000	2,000	100	2,000
2018-05-22	2,000	2,000	1,992	1,992	1,100	1,992
2018-05-21	2,003	2,003	2,003	2,003	400	2,003
2018-05-18	-	-	-	2,000	-	2,000
2018-05-17	2,000	2,000	2,000	2,000	100	2,000
2018-05-16	1,999	1,999	1,980	1,995	2,000	1,995
2018-05-15	2,010	2,025	2,010	2,025	1,900	2,025
2018-05-14	-	-	-	2,005	-	2,005
2018-05-11	2,005	2,005	2,005	2,005	600	2,005
2018-05-10	2,008	2,008	2,000	2,000	400	2,000
2018-05-09	-	-	-	2,008	-	2,008
2018-05-08	2,008	2,008	2,008	2,008	200	2,008
2018-05-07	-	-	-	1,990	-	1,990
2018-05-02	-	-	-	1,990	-	1,990
2018-05-01	1,986	1,990	1,985	1,990	800	1,990
2018-04-27	1,991	2,020	1,990	1,991	2,400	1,991
2018-04-26	2,000	2,021	1,991	1,991	1,100	1,991
2018-04-25	1,999	1,999	1,999	1,999	100	1,999
2018-04-24	1,999	1,999	1,999	1,999	600	1,999
2018-04-23	1,997	1,998	1,997	1,998	500	1,998
2018-04-20	-	-	-	1,997	-	1,997
2018-04-19	-	-	-	1,997	-	1,997
2018-04-13	1,997	1,997	1,997	1,997	100	1,997
2018-04-12	1,985	1,999	1,985	1,999	300	1,999
2018-04-11	1,983	1,983	1,983	1,983	200	1,983
2018-04-09	1,975	1,975	1,975	1,975	200	1,975
2018-04-06	1,975	1,975	1,975	1,975	300	1,975
2018-04-05	1,990	1,996	1,972	1,972	1,900	1,972
2018-04-03	1,980	1,990	1,980	1,990	1,100	1,990
2018-03-29	1,980	1,999	1,966	1,999	2,000	1,999
2018-03-28	1,960	1,980	1,960	1,980	2,900	1,980
2018-03-27	2,031	2,075	2,031	2,075	3,400	2,075
2018-03-26	2,039	2,056	2,039	2,056	2,900	2,056
2018-03-23	2,049	2,057	2,038	2,038	1,100	2,038
2018-03-22	2,058	2,058	2,058	2,058	1,300	2,058
2018-03-20	2,050	2,055	2,050	2,055	2,900	2,055
2018-03-19	2,042	2,042	2,031	2,031	1,300	2,031
2018-03-16	2,044	2,050	2,040	2,040	2,500	2,040
2018-03-15	2,027	2,039	2,027	2,039	1,200	2,039
2018-03-13	2,027	2,027	2,027	2,027	100	2,027
2018-03-12	2,028	2,028	2,025	2,028	2,200	2,028
2018-03-09	2,028	2,028	2,025	2,025	300	2,025
2018-03-08	2,020	2,020	2,020	2,020	400	2,020
2018-03-07	2,020	2,020	2,020	2,020	200	2,020
2018-03-06	2,015	2,015	2,008	2,012	1,900	2,012
2018-03-05	2,033	2,033	2,020	2,020	1,400	2,020
2018-03-02	2,032	2,033	2,032	2,033	200	2,033
2018-03-01	2,033	2,035	2,032	2,035	1,000	2,035
2018-02-28	2,033	2,036	2,033	2,035	1,000	2,035
2018-02-27	2,031	2,033	2,031	2,033	600	2,033
2018-02-26	2,030	2,031	2,030	2,031	200	2,031
2018-02-23	2,029	2,029	2,029	2,029	400	2,029
2018-02-21	2,027	2,029	2,027	2,029	1,000	2,029
2018-02-19	2,002	2,027	2,002	2,027	1,900	2,027
2018-02-16	2,000	2,000	2,000	2,000	300	2,000
2018-02-15	2,030	2,030	1,993	1,993	1,000	1,993
2018-02-14	1,999	2,000	1,999	2,000	1,000	2,000
2018-02-13	2,007	2,007	2,001	2,001	1,100	2,001
2018-02-09	2,003	2,015	2,003	2,015	200	2,015
2018-02-08	2,016	2,020	2,016	2,020	1,200	2,020
2018-02-07	1,991	2,019	1,991	2,019	1,200	2,019
2018-02-06	2,006	2,006	1,976	1,988	6,600	1,988
2018-02-05	2,034	2,040	2,030	2,040	3,500	2,040
2018-02-02	2,037	2,037	2,037	2,037	1,100	2,037
2018-02-01	2,044	2,044	2,043	2,043	1,100	2,043
2018-01-31	2,044	2,045	2,044	2,045	1,500	2,045
2018-01-30	2,045	2,045	2,045	2,045	200	2,045
2018-01-29	2,047	2,047	2,045	2,045	200	2,045
2018-01-26	2,043	2,043	2,043	2,043	100	2,043
2018-01-25	2,042	2,042	2,042	2,042	300	2,042
2018-01-24	2,059	2,059	2,042	2,042	1,200	2,042
2018-01-23	2,060	2,060	2,060	2,060	500	2,060
2018-01-22	2,045	2,066	2,045	2,066	2,000	2,066
2018-01-19	2,046	2,050	2,046	2,050	1,800	2,050
2018-01-18	2,050	2,050	2,045	2,050	1,200	2,050
2018-01-17	2,050	2,050	2,050	2,050	500	2,050
2018-01-16	2,050	2,050	2,050	2,050	1,600	2,050
2018-01-15	2,045	2,045	2,031	2,044	2,500	2,044
2018-01-12	2,048	2,048	2,048	2,048	300	2,048
2018-01-10	2,048	2,048	2,048	2,048	100	2,048
2018-01-09	2,047	2,048	2,047	2,048	900	2,048
2018-01-05	2,044	2,044	2,044	2,044	400	2,044
2018-01-04	2,044	2,044	2,031	2,031	1,200	2,031

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