9017 新潟交通(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	-	-	-	2,055	-	2,055
2021-12-29	2,041	2,055	2,041	2,055	1,200	2,055
2021-12-28	2,050	2,050	2,040	2,040	1,400	2,040
2021-12-27	-	-	-	2,045	-	2,045
2021-12-24	2,045	2,045	2,045	2,045	300	2,045
2021-12-23	2,049	2,049	2,049	2,049	1,000	2,049
2021-12-22	2,040	2,040	2,040	2,040	200	2,040
2021-12-21	-	-	-	2,050	-	2,050
2021-12-20	2,050	2,050	2,050	2,050	100	2,050
2021-12-17	2,048	2,051	2,045	2,050	1,000	2,050
2021-12-16	2,036	2,036	2,036	2,036	100	2,036
2021-12-15	2,043	2,043	2,043	2,043	100	2,043
2021-12-14	-	-	-	2,035	-	2,035
2021-12-13	-	-	-	2,035	-	2,035
2021-12-10	-	-	-	2,035	-	2,035
2021-12-09	2,035	2,035	2,035	2,035	100	2,035
2021-12-08	2,040	2,045	2,031	2,031	700	2,031
2021-12-07	-	-	-	2,035	-	2,035
2021-12-06	2,040	2,045	2,035	2,035	600	2,035
2021-12-03	-	-	-	2,045	-	2,045
2021-12-02	-	-	-	2,045	-	2,045
2021-12-01	-	-	-	2,045	-	2,045
2021-11-30	2,029	2,045	2,029	2,045	600	2,045
2021-11-29	2,023	2,023	2,022	2,022	200	2,022
2021-11-26	2,025	2,026	2,025	2,026	1,300	2,026
2021-11-25	2,028	2,028	2,028	2,028	300	2,028
2021-11-24	-	-	-	2,025	-	2,025
2021-11-22	2,025	2,025	2,025	2,025	100	2,025
2021-11-19	2,031	2,031	2,031	2,031	100	2,031
2021-11-18	2,031	2,031	2,031	2,031	100	2,031
2021-11-17	2,025	2,030	2,025	2,030	200	2,030
2021-11-16	2,026	2,026	2,025	2,025	800	2,025
2021-11-15	2,019	2,020	2,019	2,020	2,000	2,020
2021-11-12	2,041	2,043	2,041	2,043	400	2,043
2021-11-11	-	-	-	2,041	-	2,041
2021-11-10	2,041	2,041	2,041	2,041	200	2,041
2021-11-09	-	-	-	2,040	-	2,040
2021-11-08	2,040	2,040	2,040	2,040	100	2,040
2021-11-05	-	-	-	2,035	-	2,035
2021-11-04	2,041	2,041	2,035	2,035	400	2,035
2021-11-02	-	-	-	2,041	-	2,041
2021-11-01	2,040	2,041	2,040	2,041	400	2,041
2021-10-29	2,035	2,040	2,035	2,035	600	2,035
2021-10-28	2,030	2,030	2,016	2,016	1,700	2,016
2021-10-27	2,025	2,025	2,025	2,025	100	2,025
2021-10-26	2,025	2,025	2,025	2,025	100	2,025
2021-10-25	-	-	-	2,016	-	2,016
2021-10-22	2,025	2,025	2,016	2,016	400	2,016
2021-10-21	-	-	-	2,020	-	2,020
2021-10-20	2,024	2,024	2,020	2,020	200	2,020
2021-10-19	2,015	2,026	2,015	2,019	1,000	2,019
2021-10-18	2,012	2,014	2,012	2,014	1,600	2,014
2021-10-15	2,006	2,006	2,006	2,006	1,300	2,006
2021-10-14	-	-	-	2,007	-	2,007
2021-10-13	2,007	2,007	2,007	2,007	900	2,007
2021-10-12	2,018	2,018	2,010	2,010	1,100	2,010
2021-10-11	2,016	2,018	2,016	2,018	200	2,018
2021-10-08	2,015	2,015	2,015	2,015	100	2,015
2021-10-07	-	-	-	2,009	-	2,009
2021-10-06	2,011	2,017	2,009	2,009	1,600	2,009
2021-10-05	2,007	2,012	2,007	2,007	300	2,007
2021-10-04	2,014	2,014	2,006	2,006	200	2,006
2021-10-01	2,006	2,015	2,006	2,008	1,200	2,008
2021-09-30	-	-	-	2,005	-	2,005
2021-09-29	-	-	-	2,005	-	2,005
2021-09-28	2,007	2,007	2,001	2,005	2,000	2,005
2021-09-27	-	-	-	2,002	-	2,002
2021-09-24	2,002	2,002	2,002	2,002	100	2,002
2021-09-22	2,010	2,010	2,001	2,001	2,000	2,001
2021-09-21	2,010	2,010	2,002	2,002	1,000	2,002
2021-09-17	2,009	2,010	2,005	2,010	2,500	2,010
2021-09-16	2,010	2,010	2,010	2,010	100	2,010
2021-09-15	2,011	2,011	2,011	2,011	200	2,011
2021-09-14	-	-	-	2,009	-	2,009
2021-09-13	2,009	2,009	2,009	2,009	100	2,009
2021-09-10	2,009	2,011	2,009	2,009	300	2,009
2021-09-09	-	-	-	2,009	-	2,009
2021-09-08	2,009	2,009	2,009	2,009	500	2,009
2021-09-07	2,007	2,007	2,007	2,007	400	2,007
2021-09-06	2,008	2,008	2,007	2,007	200	2,007
2021-09-03	2,007	2,008	2,007	2,008	500	2,008
2021-09-02	2,011	2,011	2,008	2,010	900	2,010
2021-09-01	2,010	2,011	2,010	2,011	400	2,011
2021-08-31	2,010	2,011	2,010	2,011	200	2,011
2021-08-30	2,010	2,010	2,010	2,010	200	2,010
2021-08-27	2,011	2,011	2,010	2,010	1,100	2,010
2021-08-26	2,010	2,012	2,010	2,012	400	2,012
2021-08-25	-	-	-	2,016	-	2,016
2021-08-24	-	-	-	2,016	-	2,016
2021-08-23	2,010	2,016	2,010	2,016	200	2,016
2021-08-20	2,010	2,010	2,008	2,010	600	2,010
2021-08-19	2,011	2,033	2,010	2,010	800	2,010
2021-08-18	-	-	-	2,035	-	2,035
2021-08-17	2,018	2,060	2,011	2,035	1,400	2,035
2021-08-16	2,008	2,008	2,007	2,007	300	2,007
2021-08-13	2,008	2,008	2,008	2,008	300	2,008
2021-08-12	2,018	2,018	2,010	2,010	600	2,010
2021-08-11	2,010	2,012	2,007	2,012	400	2,012
2021-08-10	2,019	2,019	2,006	2,006	1,200	2,006
2021-08-06	2,020	2,028	2,020	2,020	500	2,020
2021-08-05	-	-	-	2,020	-	2,020
2021-08-04	-	-	-	2,020	-	2,020
2021-08-03	-	-	-	2,020	-	2,020
2021-08-02	2,013	2,020	2,013	2,020	200	2,020
2021-07-30	2,010	2,013	2,010	2,013	1,000	2,013
2021-07-29	2,007	2,008	2,007	2,008	700	2,008
2021-07-28	2,007	2,007	2,006	2,006	200	2,006
2021-07-27	1,999	2,008	1,999	2,008	200	2,008
2021-07-26	2,000	2,010	1,999	1,999	1,900	1,999
2021-07-21	-	-	-	2,003	-	2,003
2021-07-20	2,003	2,003	2,003	2,003	100	2,003
2021-07-19	-	-	-	2,010	-	2,010
2021-07-16	-	-	-	2,010	-	2,010
2021-07-15	2,009	2,010	2,009	2,010	200	2,010
2021-07-14	2,010	2,010	2,010	2,010	1,400	2,010
2021-07-13	2,007	2,010	2,007	2,010	400	2,010
2021-07-12	-	-	-	2,007	-	2,007
2021-07-09	2,007	2,007	2,005	2,007	400	2,007
2021-07-08	2,008	2,009	2,008	2,008	600	2,008
2021-07-07	2,000	2,018	2,000	2,010	4,500	2,010
2021-07-06	2,019	2,019	2,018	2,018	200	2,018
2021-07-05	2,018	2,018	2,018	2,018	100	2,018
2021-07-02	2,014	2,014	2,014	2,014	200	2,014
2021-07-01	-	-	-	2,013	-	2,013
2021-06-30	-	-	-	2,013	-	2,013
2021-06-29	-	-	-	2,013	-	2,013
2021-06-28	-	-	-	2,013	-	2,013
2021-06-25	2,012	2,013	2,012	2,013	1,800	2,013
2021-06-24	-	-	-	2,022	-	2,022
2021-06-23	-	-	-	2,022	-	2,022
2021-06-22	-	-	-	2,022	-	2,022
2021-06-21	-	-	-	2,022	-	2,022
2021-06-18	-	-	-	2,022	-	2,022
2021-06-17	-	-	-	2,022	-	2,022
2021-06-16	2,018	2,022	2,018	2,022	300	2,022
2021-06-15	2,013	2,023	2,013	2,023	400	2,023
2021-06-14	-	-	-	2,022	-	2,022
2021-06-11	-	-	-	2,022	-	2,022
2021-06-10	2,023	2,023	2,022	2,022	200	2,022
2021-06-09	-	-	-	2,022	-	2,022
2021-06-08	2,022	2,022	2,022	2,022	100	2,022
2021-06-07	-	-	-	2,022	-	2,022
2021-06-04	-	-	-	2,022	-	2,022
2021-06-03	-	-	-	2,022	-	2,022
2021-06-02	2,022	2,022	2,022	2,022	400	2,022
2021-06-01	2,019	2,019	2,019	2,019	100	2,019
2021-05-31	2,004	2,019	2,004	2,019	200	2,019
2021-05-28	2,013	2,014	2,013	2,014	300	2,014
2021-05-27	2,008	2,013	2,008	2,008	300	2,008
2021-05-26	-	-	-	2,007	-	2,007
2021-05-25	2,006	2,013	2,006	2,007	600	2,007
2021-05-24	2,007	2,007	2,007	2,007	200	2,007
2021-05-21	2,005	2,023	2,005	2,006	1,100	2,006
2021-05-20	-	-	-	2,003	-	2,003
2021-05-19	-	-	-	2,003	-	2,003
2021-05-18	2,018	2,020	2,003	2,003	1,300	2,003
2021-05-17	2,016	2,016	2,015	2,015	200	2,015
2021-05-14	2,018	2,018	2,017	2,017	400	2,017
2021-05-13	-	-	-	2,018	-	2,018
2021-05-12	-	-	-	2,018	-	2,018
2021-05-11	-	-	-	2,018	-	2,018
2021-05-10	2,023	2,023	2,018	2,018	300	2,018
2021-05-07	2,023	2,023	2,023	2,023	500	2,023
2021-05-06	2,016	2,021	2,016	2,021	300	2,021
2021-04-30	2,016	2,020	2,016	2,020	500	2,020
2021-04-28	-	-	-	2,014	-	2,014
2021-04-27	-	-	-	2,014	-	2,014
2021-04-26	-	-	-	2,014	-	2,014
2021-04-23	-	-	-	2,014	-	2,014
2021-04-22	-	-	-	2,014	-	2,014
2021-04-21	-	-	-	2,014	-	2,014
2021-04-20	2,008	2,014	2,008	2,014	400	2,014
2021-04-19	2,007	2,017	2,007	2,010	600	2,010
2021-04-16	-	-	-	2,016	-	2,016
2021-04-15	2,015	2,016	2,015	2,016	300	2,016
2021-04-14	-	-	-	2,015	-	2,015
2021-04-13	-	-	-	2,015	-	2,015
2021-04-12	2,010	2,015	2,010	2,015	800	2,015
2021-04-09	2,012	2,012	2,009	2,010	1,500	2,010
2021-04-08	2,008	2,011	2,007	2,011	1,100	2,011
2021-04-07	2,006	2,011	2,006	2,009	400	2,009
2021-04-06	2,005	2,007	2,005	2,007	700	2,007
2021-04-05	-	-	-	2,000	-	2,000
2021-04-02	2,000	2,000	2,000	2,000	1,800	2,000
2021-04-01	2,005	2,011	2,005	2,011	300	2,011
2021-03-31	2,018	2,018	2,000	2,011	1,500	2,011
2021-03-30	2,004	2,021	1,995	2,019	5,300	2,019
2021-03-29	2,040	2,043	2,000	2,000	4,100	2,000
2021-03-26	2,080	2,090	2,075	2,078	4,600	2,078
2021-03-25	2,070	2,080	2,065	2,080	4,600	2,080
2021-03-24	2,047	2,065	2,046	2,055	2,600	2,055
2021-03-23	2,052	2,055	2,046	2,055	2,500	2,055
2021-03-22	2,056	2,059	2,052	2,052	1,900	2,052
2021-03-19	2,065	2,072	2,055	2,055	2,100	2,055
2021-03-18	2,070	2,080	2,068	2,068	1,200	2,068
2021-03-17	2,071	2,071	2,068	2,070	800	2,070
2021-03-16	2,078	2,081	2,070	2,081	2,100	2,081
2021-03-15	-	-	-	2,068	-	2,068
2021-03-12	2,068	2,070	2,062	2,068	2,200	2,068
2021-03-11	-	-	-	2,065	-	2,065
2021-03-10	2,077	2,083	2,064	2,065	400	2,065
2021-03-09	2,082	2,082	2,065	2,077	1,700	2,077
2021-03-08	2,080	2,081	2,059	2,063	1,900	2,063
2021-03-05	2,068	2,079	2,060	2,079	1,300	2,079
2021-03-04	2,080	2,080	2,068	2,068	700	2,068
2021-03-03	2,075	2,080	2,063	2,063	1,200	2,063
2021-03-02	2,064	2,075	2,056	2,075	2,800	2,075
2021-03-01	2,055	2,055	2,055	2,055	200	2,055
2021-02-26	2,052	2,052	2,050	2,050	500	2,050
2021-02-25	2,064	2,064	2,048	2,051	1,800	2,051
2021-02-24	2,052	2,052	2,052	2,052	100	2,052
2021-02-22	-	-	-	2,050	-	2,050
2021-02-19	2,057	2,057	2,050	2,050	700	2,050
2021-02-18	2,052	2,052	2,052	2,052	500	2,052
2021-02-17	2,084	2,084	2,054	2,054	800	2,054
2021-02-16	2,053	2,053	2,053	2,053	600	2,053
2021-02-15	2,048	2,055	2,048	2,051	2,100	2,051
2021-02-12	2,060	2,060	2,047	2,047	600	2,047
2021-02-10	2,060	2,060	2,058	2,058	500	2,058
2021-02-09	2,058	2,084	2,058	2,082	600	2,082
2021-02-08	2,046	2,055	2,045	2,045	300	2,045
2021-02-05	2,034	2,050	2,034	2,048	2,300	2,048
2021-02-04	2,050	2,058	2,050	2,058	300	2,058
2021-02-03	2,050	2,052	2,040	2,052	1,000	2,052
2021-02-02	2,045	2,050	2,045	2,050	400	2,050
2021-02-01	2,040	2,049	2,040	2,049	700	2,049
2021-01-29	2,045	2,045	2,045	2,045	100	2,045
2021-01-28	2,040	2,044	2,030	2,040	700	2,040
2021-01-27	2,035	2,035	2,035	2,035	100	2,035
2021-01-26	-	-	-	2,030	-	2,030
2021-01-25	2,028	2,030	2,028	2,030	300	2,030
2021-01-22	2,030	2,030	2,030	2,030	100	2,030
2021-01-21	2,028	2,036	2,028	2,036	1,200	2,036
2021-01-20	2,023	2,028	2,023	2,028	300	2,028
2021-01-19	2,020	2,029	2,020	2,026	2,300	2,026
2021-01-18	2,043	2,043	2,043	2,043	100	2,043
2021-01-15	2,024	2,042	2,024	2,041	600	2,041
2021-01-14	2,019	2,020	2,019	2,019	1,900	2,019
2021-01-13	2,045	2,045	2,045	2,045	600	2,045
2021-01-12	2,043	2,043	2,043	2,043	500	2,043
2021-01-08	2,021	2,043	2,021	2,043	1,200	2,043
2021-01-07	2,040	2,043	2,040	2,043	1,500	2,043
2021-01-06	2,031	2,040	2,031	2,040	200	2,040
2021-01-05	2,030	2,040	2,030	2,040	600	2,040
2021-01-04	-	-	-	2,036	-	2,036

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