1. HOME >
  2. 株価時系列 >
  3. 9017 >
  4. 2020年

9017 新潟交通(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302,0332,0362,0332,0363002,036
2020-12-292,0242,0242,0242,0244002,024
2020-12-282,0152,0302,0152,0293002,029
2020-12-252,0362,0362,0182,0183002,018
2020-12-242,0102,0402,0102,0401,4002,040
2020-12-232,0082,0082,0082,0085002,008
2020-12-222,0162,0162,0162,0161002,016
2020-12-21---2,017-2,017
2020-12-182,0172,0172,0172,0172002,017
2020-12-17---2,018-2,018
2020-12-162,0092,0242,0012,0183,4002,018
2020-12-15---2,011-2,011
2020-12-142,0112,0112,0112,0112,0002,011
2020-12-11---2,038-2,038
2020-12-102,0402,0402,0382,0382002,038
2020-12-09---2,040-2,040
2020-12-08---2,040-2,040
2020-12-072,0402,0402,0402,0401002,040
2020-12-042,0402,0402,0332,0407002,040
2020-12-032,0132,0142,0132,0143002,014
2020-12-02---2,037-2,037
2020-12-012,0372,0372,0372,0372002,037
2020-11-302,0042,0202,0042,0113,3002,011
2020-11-272,0192,0192,0192,0191,1002,019
2020-11-262,0122,0192,0122,0194002,019
2020-11-25---2,020-2,020
2020-11-242,0112,0202,0102,0206002,020
2020-11-202,0082,0102,0082,0101,5002,010
2020-11-19---2,010-2,010
2020-11-182,0102,0102,0102,0101002,010
2020-11-172,0072,0102,0072,0106002,010
2020-11-16---2,015-2,015
2020-11-13---2,015-2,015
2020-11-122,0152,0152,0152,0155002,015
2020-11-11---2,017-2,017
2020-11-102,0202,0202,0032,0172,6002,017
2020-11-092,0182,0202,0182,0187002,018
2020-11-062,0202,0202,0202,0202002,020
2020-11-052,0202,0202,0202,0203002,020
2020-11-042,0202,0202,0202,0209002,020
2020-11-022,0152,0152,0152,0153002,015
2020-10-302,0152,0152,0062,0064002,006
2020-10-29---2,011-2,011
2020-10-282,0112,0112,0102,0115002,011
2020-10-272,0302,0302,0192,0194002,019
2020-10-262,0142,0302,0132,0301,6002,030
2020-10-23---2,014-2,014
2020-10-222,0102,0142,0002,0141,5002,014
2020-10-212,0102,0102,0012,0019002,001
2020-10-202,0142,0142,0142,0146002,014
2020-10-192,0102,0152,0102,0141,2002,014
2020-10-162,0102,0122,0102,0121,4002,012
2020-10-152,0072,0121,9982,0121,1002,012
2020-10-142,0152,0152,0152,0152002,015
2020-10-132,0142,0252,0142,0151,2002,015
2020-10-12---2,014-2,014
2020-10-092,0112,0152,0112,0141,9002,014
2020-10-082,0102,0152,0102,0153002,015
2020-10-072,0152,0282,0102,0101,6002,010
2020-10-062,0122,0152,0102,0126002,012
2020-10-052,0382,0382,0102,0101,3002,010
2020-10-022,0382,0382,0382,0381002,038
2020-09-30---2,035-2,035
2020-09-29---2,035-2,035
2020-09-282,0162,0352,0142,0354002,035
2020-09-252,0372,0392,0372,0396002,039
2020-09-24---2,037-2,037
2020-09-232,0102,0372,0102,0371,4002,037
2020-09-182,0102,0362,0102,0363002,036
2020-09-17---2,010-2,010
2020-09-16---2,010-2,010
2020-09-15---2,010-2,010
2020-09-14---2,010-2,010
2020-09-112,0072,0202,0072,0104002,010
2020-09-101,9942,0081,9941,9963,1001,996
2020-09-092,0052,0192,0052,0193002,019
2020-09-082,0002,0171,9912,0084,0002,008
2020-09-07---2,025-2,025
2020-09-04---2,025-2,025
2020-09-032,0102,0282,0102,0251,4002,025
2020-09-02---2,013-2,013
2020-09-01---2,013-2,013
2020-08-31---2,013-2,013
2020-08-282,0392,0392,0132,0131,7002,013
2020-08-272,0352,0352,0132,0131,1002,013
2020-08-262,0052,0372,0052,0351,1002,035
2020-08-25---2,034-2,034
2020-08-242,0202,0342,0202,0345002,034
2020-08-212,0112,0282,0112,0282002,028
2020-08-20---2,031-2,031
2020-08-19---2,031-2,031
2020-08-18---2,031-2,031
2020-08-172,0062,0322,0062,0314002,031
2020-08-142,0152,0152,0012,0063,9002,006
2020-08-13---2,035-2,035
2020-08-122,0102,0352,0102,0351,2002,035
2020-08-112,0402,0402,0372,0386002,038
2020-08-072,0202,0422,0202,0423002,042
2020-08-06---2,011-2,011
2020-08-05---2,011-2,011
2020-08-042,0112,0112,0112,0113002,011
2020-08-03---2,019-2,019
2020-07-31---2,019-2,019
2020-07-302,0402,0401,9902,0193,5002,019
2020-07-29---2,035-2,035
2020-07-28---2,035-2,035
2020-07-272,0352,0352,0352,0351002,035
2020-07-22---2,035-2,035
2020-07-212,0202,0352,0202,0352002,035
2020-07-202,0212,0212,0212,0211002,021
2020-07-172,0302,0472,0302,0304002,030
2020-07-162,0372,0472,0372,0475002,047
2020-07-15---2,048-2,048
2020-07-142,0472,0482,0472,0484002,048
2020-07-132,0322,0472,0322,0474002,047
2020-07-10---2,030-2,030
2020-07-09---2,030-2,030
2020-07-082,0232,0302,0232,0309002,030
2020-07-072,0502,0502,0482,0493002,049
2020-07-062,0362,0402,0362,0401,4002,040
2020-07-03---2,028-2,028
2020-07-02---2,028-2,028
2020-07-012,0282,0282,0282,0281002,028
2020-06-302,0252,0312,0202,0317002,031
2020-06-292,0142,0252,0142,0254002,025
2020-06-262,0142,0142,0142,0142002,014
2020-06-252,0142,0142,0142,0149002,014
2020-06-242,0302,0302,0302,0309002,030
2020-06-23---2,015-2,015
2020-06-22---2,015-2,015
2020-06-192,0112,0192,0092,0156002,015
2020-06-182,0112,0112,0112,0112002,011
2020-06-172,0112,0112,0112,0113002,011
2020-06-162,0092,0272,0072,0101,1002,010
2020-06-152,0202,0272,0202,0273002,027
2020-06-122,0002,0032,0002,0029002,002
2020-06-112,0172,0172,0052,0051,7002,005
2020-06-102,0152,0152,0152,0153002,015
2020-06-092,0152,0152,0122,0123002,012
2020-06-082,0152,0152,0112,0118002,011
2020-06-052,0252,0252,0112,0114002,011
2020-06-04---2,025-2,025
2020-06-03---2,025-2,025
2020-06-022,0022,0252,0022,0253002,025
2020-06-012,0022,0042,0022,0042002,004
2020-05-29---2,010-2,010
2020-05-282,0102,0102,0102,0101002,010
2020-05-272,0302,0302,0302,0303002,030
2020-05-262,0302,0302,0302,0301002,030
2020-05-252,0012,0012,0012,0011002,001
2020-05-22---2,020-2,020
2020-05-21---2,020-2,020
2020-05-202,0202,0202,0202,0202002,020
2020-05-192,0182,0182,0162,0162002,016
2020-05-18---2,018-2,018
2020-05-15---2,018-2,018
2020-05-14---2,018-2,018
2020-05-13---2,018-2,018
2020-05-122,0172,0382,0172,0184002,018
2020-05-11---1,999-1,999
2020-05-081,9861,9991,9861,9993001,999
2020-05-071,9901,9941,9851,9854001,985
2020-05-01---1,990-1,990
2020-04-301,9831,9901,9831,9903001,990
2020-04-281,9701,9701,9701,9701,3001,970
2020-04-271,9941,9941,9701,9701,0001,970
2020-04-24---1,994-1,994
2020-04-231,9611,9941,9611,9944001,994
2020-04-22---1,984-1,984
2020-04-211,9802,0001,9501,9845,1001,984
2020-04-201,9821,9821,9811,9812,3001,981
2020-04-171,9901,9901,9901,9903001,990
2020-04-16---2,004-2,004
2020-04-151,9842,0191,9842,0045002,004
2020-04-141,9852,0141,9841,9844001,984
2020-04-13---2,018-2,018
2020-04-102,0192,0192,0182,0182002,018
2020-04-09---2,019-2,019
2020-04-08---2,019-2,019
2020-04-071,9802,0201,9802,0191,8002,019
2020-04-061,9732,0351,9602,0002,2002,000
2020-04-032,0002,0001,9721,9724001,972
2020-04-02---2,000-2,000
2020-04-012,0002,0002,0002,0004002,000
2020-03-311,9961,9981,9601,9981,8001,998
2020-03-302,0002,0001,9802,0005,2002,000
2020-03-272,0802,0952,0762,0952,0002,095
2020-03-262,0502,0802,0502,0804,5002,080
2020-03-252,0422,0482,0422,0481,7002,048
2020-03-242,0602,0602,0602,0601,2002,060
2020-03-23---2,040-2,040
2020-03-192,0402,0402,0402,0401,3002,040
2020-03-182,0302,0492,0302,0493,2002,049
2020-03-172,0502,0502,0482,0485002,048
2020-03-162,0502,0502,0492,0507002,050
2020-03-132,0032,0502,0002,0501,9002,050
2020-03-122,0502,0532,0452,0451,2002,045
2020-03-112,0332,0502,0302,0506002,050
2020-03-102,1002,1002,0652,0911,6002,091
2020-03-092,1402,1412,1202,1254,3002,125
2020-03-062,1502,1682,1362,1401,2002,140
2020-03-052,1802,1802,1302,1304002,130
2020-03-042,1852,1852,1852,1853002,185
2020-03-03---2,190-2,190
2020-03-022,1302,1902,1302,1901,0002,190
2020-02-282,1602,1852,1602,1859002,185
2020-02-272,1502,1592,1022,1592,1002,159
2020-02-26---2,141-2,141
2020-02-252,1342,1412,0872,1412,3002,141
2020-02-21---2,169-2,169
2020-02-202,1692,1692,1692,1693002,169
2020-02-192,1902,1982,1462,1691,5002,169
2020-02-182,1902,1902,1902,1909002,190
2020-02-17---2,200-2,200
2020-02-142,2002,2002,2002,2001002,200
2020-02-132,1802,2002,1802,2005002,200
2020-02-122,1802,1822,1502,1501,6002,150
2020-02-102,1852,1852,1852,1853002,185
2020-02-072,1952,2032,1932,1931,5002,193
2020-02-062,2002,2002,2002,2006002,200
2020-02-05---2,186-2,186
2020-02-042,1862,1862,1862,1861002,186
2020-02-032,1502,1972,1502,1975002,197
2020-01-312,1952,2002,1572,1571,5002,157
2020-01-302,1942,1942,1942,1945002,194
2020-01-292,1702,1992,1702,1991,8002,199
2020-01-28---2,147-2,147
2020-01-272,1412,1472,1412,1472002,147
2020-01-242,1412,1412,1412,1411002,141
2020-01-232,1482,1502,1482,1503002,150
2020-01-22---2,130-2,130
2020-01-212,1302,1302,1302,1301002,130
2020-01-202,1502,1502,1002,1281,9002,128
2020-01-172,1292,1452,1292,1453,5002,145
2020-01-162,1222,1292,1222,1292002,129
2020-01-152,1112,1222,1112,1222002,122
2020-01-142,1192,1282,1192,1282002,128
2020-01-102,1302,1302,1282,1282002,128
2020-01-09---2,130-2,130
2020-01-082,1092,1302,1092,1305002,130
2020-01-072,1272,1272,1262,1262002,126
2020-01-062,1302,1302,1222,1301,0002,130

分割・併合履歴 ： [2017-09-27]1株→0.1株