1. HOME >
  2. 株価時系列 >
  3. 9017 >
  4. 2019年

9017 新潟交通(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-302,0892,0892,0892,0891002,089
2019-12-272,1202,1202,1202,1201002,120
2019-12-262,1202,1202,1202,1201002,120
2019-12-252,1202,1202,1202,1204002,120
2019-12-24---2,112-2,112
2019-12-232,1202,1202,1122,1125002,112
2019-12-202,1192,1192,1192,1195002,119
2019-12-19---2,092-2,092
2019-12-182,0922,0922,0922,0921002,092
2019-12-17---2,090-2,090
2019-12-162,0722,0902,0722,0907002,090
2019-12-132,0852,0852,0792,0792,2002,079
2019-12-122,0882,0882,0852,0852002,085
2019-12-112,0802,0852,0802,0855002,085
2019-12-102,0622,0722,0622,0728002,072
2019-12-092,0642,0702,0612,0621,4002,062
2019-12-062,0592,0592,0592,0591002,059
2019-12-052,0532,0532,0532,0531002,053
2019-12-042,0522,0522,0522,0529002,052
2019-12-03---2,069-2,069
2019-12-02---2,069-2,069
2019-11-292,0702,0702,0692,0694002,069
2019-11-282,0702,0702,0692,0692002,069
2019-11-272,0552,0552,0552,0551002,055
2019-11-262,0692,0692,0502,0501,7002,050
2019-11-252,0412,0582,0412,0512,0002,051
2019-11-22---2,070-2,070
2019-11-21---2,070-2,070
2019-11-202,0422,0702,0422,0703002,070
2019-11-19---2,057-2,057
2019-11-182,0692,0692,0572,0573002,057
2019-11-152,0692,0692,0692,0692002,069
2019-11-142,0592,0702,0592,0708002,070
2019-11-132,0532,0532,0512,0513002,051
2019-11-122,0492,0522,0492,0522002,052
2019-11-11---2,047-2,047
2019-11-082,0552,0552,0472,0471,3002,047
2019-11-07---2,046-2,046
2019-11-06---2,046-2,046
2019-11-052,0532,0532,0462,0462002,046
2019-11-012,0452,0532,0452,0534002,053
2019-10-312,0422,0442,0402,0444002,044
2019-10-302,0452,0452,0432,0431,0002,043
2019-10-29---2,045-2,045
2019-10-282,0372,0492,0372,0453002,045
2019-10-25---2,037-2,037
2019-10-24---2,037-2,037
2019-10-23---2,037-2,037
2019-10-21---2,037-2,037
2019-10-182,0492,0542,0372,0378002,037
2019-10-17---2,026-2,026
2019-10-162,0262,0262,0262,0261,0002,026
2019-10-152,0112,0212,0112,0213002,021
2019-10-112,0132,0172,0132,0174002,017
2019-10-102,0102,0102,0102,0109002,010
2019-10-09---2,015-2,015
2019-10-08---2,015-2,015
2019-10-072,0202,0202,0152,0153002,015
2019-10-04---2,020-2,020
2019-10-032,0232,0232,0082,0201,1002,020
2019-10-022,0122,0122,0122,0124002,012
2019-10-01---2,010-2,010
2019-09-302,0092,0102,0092,0101,2002,010
2019-09-272,0042,0062,0022,0061,8002,006
2019-09-262,0122,0122,0122,0121002,012
2019-09-252,0062,0132,0062,0133002,013
2019-09-242,0062,0122,0042,0062,1002,006
2019-09-20---2,008-2,008
2019-09-19---2,008-2,008
2019-09-182,0082,0082,0082,0081002,008
2019-09-172,0102,0102,0072,0073002,007
2019-09-132,0112,0142,0042,0041,8002,004
2019-09-122,0102,0102,0092,0092,5002,009
2019-09-11---2,003-2,003
2019-09-10---2,003-2,003
2019-09-09---2,003-2,003
2019-09-062,0032,0032,0032,0031002,003
2019-09-052,0022,0042,0022,0042,1002,004
2019-09-04---2,002-2,002
2019-09-032,0022,0022,0022,0021002,002
2019-09-022,0032,0032,0032,0032002,003
2019-08-302,0022,0022,0022,0021,6002,002
2019-08-292,0042,0042,0042,0049002,004
2019-08-282,0102,0102,0102,0102002,010
2019-08-27---2,006-2,006
2019-08-26---2,006-2,006
2019-08-23---2,006-2,006
2019-08-222,0052,0062,0052,0062002,006
2019-08-212,0042,0042,0042,0043002,004
2019-08-202,0042,0042,0042,0048002,004
2019-08-19---2,010-2,010
2019-08-16---2,010-2,010
2019-08-152,0062,0102,0062,0101,4002,010
2019-08-142,0092,0092,0092,0093002,009
2019-08-132,0092,0092,0092,0093002,009
2019-08-09---2,003-2,003
2019-08-08---2,003-2,003
2019-08-07---2,003-2,003
2019-08-062,0052,0052,0032,0036002,003
2019-08-052,0082,0082,0052,0074002,007
2019-08-022,0062,0112,0042,0071,9002,007
2019-08-012,0082,0082,0062,0061,0002,006
2019-07-312,0102,0102,0102,0101002,010
2019-07-302,0192,0192,0072,0074002,007
2019-07-292,0032,0042,0032,0044002,004
2019-07-262,0082,0082,0072,0072002,007
2019-07-252,0142,0142,0082,0081,4002,008
2019-07-242,0252,0302,0122,0121,6002,012
2019-07-232,0692,0692,0202,0201,3002,020
2019-07-222,0082,0192,0052,0197002,019
2019-07-192,0022,0082,0022,0081,0002,008
2019-07-182,0062,0062,0062,0064002,006
2019-07-172,0062,0062,0062,0065002,006
2019-07-16---2,001-2,001
2019-07-122,0102,0102,0002,0011,5002,001
2019-07-112,0122,0122,0002,0071,2002,007
2019-07-10---2,004-2,004
2019-07-09---2,004-2,004
2019-07-082,0042,0042,0042,0041002,004
2019-07-052,0002,0002,0002,0001002,000
2019-07-04---2,011-2,011
2019-07-032,0072,0112,0072,0118002,011
2019-07-02---2,004-2,004
2019-07-012,0042,0042,0042,0041002,004
2019-06-282,0092,0091,9972,0011,3002,001
2019-06-272,0172,0172,0002,0042,4002,004
2019-06-26---2,017-2,017
2019-06-252,0172,0172,0172,0173002,017
2019-06-24---2,009-2,009
2019-06-21---2,009-2,009
2019-06-202,0092,0092,0092,0098002,009
2019-06-192,0052,0051,9981,9982001,998
2019-06-182,0082,0082,0012,0012002,001
2019-06-172,0022,0022,0022,0021002,002
2019-06-142,0042,0042,0042,0041002,004
2019-06-132,0102,0102,0042,0042002,004
2019-06-12---2,014-2,014
2019-06-112,0022,0142,0022,0142002,014
2019-06-10---2,002-2,002
2019-06-072,0102,0102,0022,0022002,002
2019-06-062,0022,0052,0022,0053002,005
2019-06-05---1,996-1,996
2019-06-04---1,996-1,996
2019-06-031,9961,9961,9961,9961001,996
2019-05-311,9972,0151,9972,0154002,015
2019-05-302,0002,0002,0002,0001002,000
2019-05-29---2,001-2,001
2019-05-282,0012,0012,0012,0011002,001
2019-05-27---1,996-1,996
2019-05-24---1,996-1,996
2019-05-231,9961,9961,9961,9961,1001,996
2019-05-221,9981,9981,9981,9981001,998
2019-05-21---2,022-2,022
2019-05-201,9982,0221,9982,0226002,022
2019-05-172,0002,0001,9971,9974001,997
2019-05-161,9981,9981,9981,9984001,998
2019-05-152,0002,0002,0002,0009002,000
2019-05-142,0022,0022,0012,0014002,001
2019-05-132,0182,0182,0182,0181002,018
2019-05-102,0192,0192,0192,0192002,019
2019-05-09---2,019-2,019
2019-05-082,0202,0202,0192,0192002,019
2019-05-072,0002,0222,0002,0221,5002,022
2019-04-261,9971,9971,9971,9971001,997
2019-04-25---1,997-1,997
2019-04-24---1,997-1,997
2019-04-231,9971,9971,9971,9971,1001,997
2019-04-22---2,000-2,000
2019-04-192,0002,0162,0002,0001,6002,000
2019-04-181,9982,0051,9982,0002,1002,000
2019-04-172,0012,0012,0012,0012002,001
2019-04-162,0032,0122,0032,0031,5002,003
2019-04-152,0072,0072,0072,0071002,007
2019-04-122,0162,0242,0052,0051,8002,005
2019-04-112,0492,0492,0052,0052,8002,005
2019-04-10---2,016-2,016
2019-04-09---2,016-2,016
2019-04-082,0112,0252,0112,0161,0002,016
2019-04-052,0252,0252,0252,0254002,025
2019-04-04---2,030-2,030
2019-04-032,0242,0302,0242,0303002,030
2019-04-022,0212,0292,0062,0061,3002,006
2019-04-012,0202,0202,0152,0152002,015
2019-03-292,0212,0352,0202,0211,2002,021
2019-03-282,0592,0592,0252,0451,9002,045
2019-03-272,0202,0522,0052,0404,1002,040
2019-03-262,1402,1482,1382,1482,8002,148
2019-03-252,1492,1492,1422,1423,1002,142
2019-03-222,1452,1482,1022,1484,2002,148
2019-03-202,1002,1392,1002,1012,0002,101
2019-03-192,1302,1302,0602,0801,6002,080
2019-03-182,1402,1492,1102,1103,6002,110
2019-03-152,0702,1302,0702,0903,3002,090
2019-03-142,0602,0702,0602,0702,7002,070
2019-03-132,0602,0602,0602,0601,2002,060
2019-03-122,0602,0602,0352,0592,4002,059
2019-03-112,0402,0572,0402,0571,4002,057
2019-03-082,0452,0572,0402,0402,6002,040
2019-03-072,0492,0542,0492,0511,8002,051
2019-03-062,0492,0492,0492,0496002,049
2019-03-05---2,045-2,045
2019-03-04---2,045-2,045
2019-03-012,0502,0552,0452,0456002,045
2019-02-282,0572,0572,0562,0564002,056
2019-02-272,0392,0592,0392,0594,0002,059
2019-02-262,0382,0382,0382,0381002,038
2019-02-252,0402,0402,0402,0403002,040
2019-02-22---2,040-2,040
2019-02-21---2,040-2,040
2019-02-202,0392,0402,0392,0403002,040
2019-02-19---2,040-2,040
2019-02-182,0382,0402,0382,0401,0002,040
2019-02-15---2,038-2,038
2019-02-142,0332,0382,0332,0383002,038
2019-02-132,0352,0402,0352,0408002,040
2019-02-122,0302,0402,0302,0408002,040
2019-02-082,0302,0402,0302,0404002,040
2019-02-072,0402,0402,0392,0409002,040
2019-02-06---2,040-2,040
2019-02-052,0342,0402,0332,0401,2002,040
2019-02-042,0392,0392,0302,0354002,035
2019-02-012,0352,0402,0302,0311,8002,031
2019-01-31---2,044-2,044
2019-01-302,0322,0452,0322,0443002,044
2019-01-292,0352,0502,0302,0303,0002,030
2019-01-282,0392,0392,0302,0351,5002,035
2019-01-252,0292,0342,0292,0331,2002,033
2019-01-24---2,030-2,030
2019-01-23---2,030-2,030
2019-01-22---2,030-2,030
2019-01-212,0302,0302,0302,0306002,030
2019-01-182,0152,0302,0152,0302002,030
2019-01-17---2,028-2,028
2019-01-162,0292,0292,0282,0281,1002,028
2019-01-152,0292,0292,0292,0293002,029
2019-01-112,0162,0162,0162,0162002,016
2019-01-102,0302,0302,0302,0302002,030
2019-01-092,0202,0302,0202,0301,5002,030
2019-01-082,0032,0102,0032,0104002,010
2019-01-072,0282,0282,0102,0105002,010
2019-01-042,0292,0292,0292,0291002,029

分割・併合履歴 ： [2017-09-27]1株→0.1株