9017 新潟交通(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,069	2,069	2,069	2,069	100	2,069
2022-12-29	-	-	-	2,050	-	2,050
2022-12-28	2,066	2,070	2,050	2,050	800	2,050
2022-12-27	2,066	2,066	2,066	2,066	100	2,066
2022-12-26	2,065	2,066	2,065	2,066	500	2,066
2022-12-23	-	-	-	2,068	-	2,068
2022-12-22	2,051	2,069	2,051	2,068	400	2,068
2022-12-21	2,054	2,054	2,051	2,051	300	2,051
2022-12-20	2,040	2,070	2,040	2,060	2,200	2,060
2022-12-19	-	-	-	2,040	-	2,040
2022-12-16	2,045	2,045	2,040	2,040	500	2,040
2022-12-15	2,049	2,049	2,049	2,049	100	2,049
2022-12-14	2,050	2,054	2,050	2,054	200	2,054
2022-12-13	2,050	2,050	2,050	2,050	500	2,050
2022-12-12	2,058	2,058	2,038	2,038	800	2,038
2022-12-09	-	-	-	2,058	-	2,058
2022-12-08	2,058	2,058	2,058	2,058	100	2,058
2022-12-07	2,040	2,040	2,038	2,038	1,900	2,038
2022-12-06	-	-	-	2,058	-	2,058
2022-12-05	2,059	2,059	2,056	2,058	600	2,058
2022-12-02	2,058	2,058	2,040	2,040	1,200	2,040
2022-12-01	2,050	2,058	2,050	2,058	300	2,058
2022-11-30	-	-	-	2,048	-	2,048
2022-11-29	2,050	2,050	2,048	2,048	200	2,048
2022-11-28	2,050	2,050	2,049	2,050	900	2,050
2022-11-25	2,041	2,041	2,041	2,041	100	2,041
2022-11-24	2,040	2,060	2,040	2,040	1,300	2,040
2022-11-22	2,090	2,090	2,021	2,033	6,800	2,033
2022-11-21	2,060	2,090	2,060	2,090	400	2,090
2022-11-18	-	-	-	2,060	-	2,060
2022-11-17	2,060	2,060	2,060	2,060	100	2,060
2022-11-16	2,089	2,089	2,060	2,060	600	2,060
2022-11-15	2,085	2,087	2,085	2,087	900	2,087
2022-11-14	2,070	2,080	2,070	2,080	400	2,080
2022-11-11	2,088	2,088	2,072	2,072	600	2,072
2022-11-10	2,072	2,072	2,072	2,072	200	2,072
2022-11-09	2,072	2,072	2,070	2,070	200	2,070
2022-11-08	2,083	2,088	2,062	2,062	800	2,062
2022-11-07	2,084	2,084	2,050	2,050	1,200	2,050
2022-11-04	2,089	2,089	2,039	2,086	300	2,086
2022-11-02	2,050	2,050	2,050	2,050	100	2,050
2022-11-01	2,040	2,050	2,030	2,030	800	2,030
2022-10-31	2,040	2,040	2,036	2,036	300	2,036
2022-10-28	2,040	2,040	2,040	2,040	100	2,040
2022-10-27	2,045	2,045	2,040	2,040	800	2,040
2022-10-26	2,035	2,045	2,035	2,045	1,500	2,045
2022-10-25	2,085	2,085	2,085	2,085	100	2,085
2022-10-24	-	-	-	2,047	-	2,047
2022-10-21	-	-	-	2,047	-	2,047
2022-10-20	-	-	-	2,047	-	2,047
2022-10-19	-	-	-	2,047	-	2,047
2022-10-18	-	-	-	2,047	-	2,047
2022-10-17	-	-	-	2,047	-	2,047
2022-10-14	-	-	-	2,047	-	2,047
2022-10-13	2,099	2,099	2,020	2,047	2,200	2,047
2022-10-12	-	-	-	2,049	-	2,049
2022-10-11	2,049	2,049	2,049	2,049	300	2,049
2022-10-07	2,049	2,049	2,049	2,049	100	2,049
2022-10-06	2,066	2,066	2,010	2,032	6,200	2,032
2022-10-05	2,058	2,058	2,040	2,040	200	2,040
2022-10-04	2,060	2,060	2,057	2,058	1,700	2,058
2022-10-03	2,026	2,026	2,014	2,014	200	2,014
2022-09-30	-	-	-	2,018	-	2,018
2022-09-29	-	-	-	2,018	-	2,018
2022-09-28	2,018	2,018	2,018	2,018	400	2,018
2022-09-27	2,015	2,015	2,015	2,015	100	2,015
2022-09-26	2,015	2,015	2,015	2,015	100	2,015
2022-09-22	2,033	2,033	2,010	2,010	1,000	2,010
2022-09-21	-	-	-	2,033	-	2,033
2022-09-20	2,033	2,033	2,033	2,033	700	2,033
2022-09-16	-	-	-	2,015	-	2,015
2022-09-15	-	-	-	2,015	-	2,015
2022-09-14	2,015	2,015	2,015	2,015	2,000	2,015
2022-09-13	-	-	-	2,021	-	2,021
2022-09-12	2,030	2,030	2,021	2,021	1,300	2,021
2022-09-09	2,030	2,030	2,030	2,030	800	2,030
2022-09-08	2,027	2,027	2,027	2,027	200	2,027
2022-09-07	2,030	2,030	2,027	2,027	1,000	2,027
2022-09-06	2,025	2,029	2,025	2,029	400	2,029
2022-09-05	2,030	2,030	2,030	2,030	400	2,030
2022-09-02	-	-	-	2,025	-	2,025
2022-09-01	2,025	2,025	2,025	2,025	100	2,025
2022-08-31	2,046	2,046	2,026	2,026	1,000	2,026
2022-08-30	-	-	-	2,031	-	2,031
2022-08-29	2,031	2,031	2,031	2,031	200	2,031
2022-08-26	2,024	2,027	2,024	2,026	1,000	2,026
2022-08-25	2,031	2,031	2,023	2,023	200	2,023
2022-08-24	2,023	2,023	2,022	2,022	200	2,022
2022-08-23	2,035	2,035	2,023	2,023	200	2,023
2022-08-22	2,030	2,032	2,030	2,032	200	2,032
2022-08-19	-	-	-	2,026	-	2,026
2022-08-18	2,026	2,026	2,026	2,026	100	2,026
2022-08-17	-	-	-	2,016	-	2,016
2022-08-16	2,034	2,034	2,016	2,016	1,300	2,016
2022-08-15	2,022	2,036	2,013	2,034	1,700	2,034
2022-08-12	2,027	2,034	2,021	2,021	700	2,021
2022-08-10	-	-	-	2,019	-	2,019
2022-08-09	-	-	-	2,019	-	2,019
2022-08-08	2,013	2,019	2,012	2,019	500	2,019
2022-08-05	2,021	2,021	2,019	2,019	400	2,019
2022-08-04	2,015	2,028	2,015	2,024	300	2,024
2022-08-03	2,010	2,010	2,010	2,010	900	2,010
2022-08-02	-	-	-	2,030	-	2,030
2022-08-01	-	-	-	2,030	-	2,030
2022-07-29	-	-	-	2,030	-	2,030
2022-07-28	2,030	2,030	2,030	2,030	100	2,030
2022-07-27	-	-	-	2,027	-	2,027
2022-07-26	2,020	2,027	2,020	2,027	500	2,027
2022-07-25	2,020	2,020	2,020	2,020	100	2,020
2022-07-22	2,015	2,015	2,015	2,015	100	2,015
2022-07-21	-	-	-	2,010	-	2,010
2022-07-20	-	-	-	2,010	-	2,010
2022-07-19	-	-	-	2,010	-	2,010
2022-07-15	-	-	-	2,010	-	2,010
2022-07-14	2,010	2,010	2,010	2,010	100	2,010
2022-07-13	2,010	2,010	2,010	2,010	200	2,010
2022-07-12	-	-	-	2,007	-	2,007
2022-07-11	-	-	-	2,007	-	2,007
2022-07-08	-	-	-	2,007	-	2,007
2022-07-07	-	-	-	2,007	-	2,007
2022-07-06	2,007	2,007	2,007	2,007	100	2,007
2022-07-05	2,011	2,011	2,007	2,007	1,600	2,007
2022-07-04	-	-	-	2,007	-	2,007
2022-07-01	2,006	2,007	2,006	2,007	200	2,007
2022-06-30	-	-	-	2,006	-	2,006
2022-06-29	-	-	-	2,006	-	2,006
2022-06-28	-	-	-	2,006	-	2,006
2022-06-27	2,004	2,006	2,004	2,006	1,600	2,006
2022-06-24	-	-	-	2,008	-	2,008
2022-06-23	2,008	2,008	2,008	2,008	100	2,008
2022-06-22	2,008	2,008	2,008	2,008	200	2,008
2022-06-21	2,008	2,008	2,008	2,008	100	2,008
2022-06-20	-	-	-	2,004	-	2,004
2022-06-17	2,005	2,015	2,004	2,004	3,400	2,004
2022-06-16	2,007	2,018	2,005	2,018	2,500	2,018
2022-06-15	2,018	2,018	2,018	2,018	100	2,018
2022-06-14	-	-	-	2,004	-	2,004
2022-06-13	2,010	2,010	2,004	2,004	2,300	2,004
2022-06-10	2,008	2,010	2,008	2,010	300	2,010
2022-06-09	2,010	2,010	2,008	2,008	500	2,008
2022-06-08	-	-	-	2,016	-	2,016
2022-06-07	-	-	-	2,016	-	2,016
2022-06-06	2,016	2,016	2,016	2,016	100	2,016
2022-06-03	2,010	2,016	2,010	2,016	300	2,016
2022-06-02	2,009	2,009	2,006	2,006	200	2,006
2022-06-01	2,009	2,009	2,006	2,006	200	2,006
2022-05-31	2,018	2,018	2,005	2,005	200	2,005
2022-05-30	2,010	2,010	2,010	2,010	200	2,010
2022-05-27	-	-	-	2,006	-	2,006
2022-05-26	2,018	2,018	2,006	2,006	1,000	2,006
2022-05-25	-	-	-	2,010	-	2,010
2022-05-24	2,010	2,010	2,010	2,010	200	2,010
2022-05-23	-	-	-	2,005	-	2,005
2022-05-20	2,005	2,015	2,005	2,005	900	2,005
2022-05-19	2,005	2,005	2,005	2,005	1,000	2,005
2022-05-18	2,005	2,005	2,005	2,005	1,300	2,005
2022-05-17	-	-	-	2,005	-	2,005
2022-05-16	-	-	-	2,005	-	2,005
2022-05-13	-	-	-	2,005	-	2,005
2022-05-12	-	-	-	2,005	-	2,005
2022-05-11	-	-	-	2,005	-	2,005
2022-05-10	2,020	2,020	2,005	2,005	500	2,005
2022-05-09	2,010	2,015	2,010	2,015	200	2,015
2022-05-06	2,009	2,034	2,009	2,034	500	2,034
2022-05-02	-	-	-	2,010	-	2,010
2022-04-28	2,010	2,050	2,004	2,010	2,900	2,010
2022-04-27	2,009	2,009	2,008	2,009	600	2,009
2022-04-26	2,003	2,010	2,003	2,010	1,200	2,010
2022-04-25	-	-	-	2,004	-	2,004
2022-04-22	2,004	2,004	2,004	2,004	900	2,004
2022-04-21	2,005	2,009	2,005	2,009	800	2,009
2022-04-20	-	-	-	2,006	-	2,006
2022-04-19	2,006	2,006	2,006	2,006	100	2,006
2022-04-18	2,010	2,010	2,010	2,010	2,000	2,010
2022-04-15	2,005	2,009	2,005	2,006	2,300	2,006
2022-04-14	2,010	2,010	2,010	2,010	900	2,010
2022-04-13	2,003	2,003	2,002	2,003	2,300	2,003
2022-04-12	-	-	-	2,003	-	2,003
2022-04-11	-	-	-	2,003	-	2,003
2022-04-08	2,003	2,003	2,003	2,003	400	2,003
2022-04-07	2,003	2,003	2,003	2,003	300	2,003
2022-04-06	2,010	2,015	2,004	2,004	400	2,004
2022-04-05	2,008	2,013	2,003	2,013	1,500	2,013
2022-04-04	2,003	2,003	2,003	2,003	500	2,003
2022-04-01	2,000	2,013	2,000	2,012	600	2,012
2022-03-31	2,005	2,005	2,000	2,000	1,400	2,000
2022-03-30	2,011	2,013	2,005	2,005	4,000	2,005
2022-03-29	2,017	2,061	2,017	2,061	3,300	2,061
2022-03-28	2,063	2,063	2,051	2,058	1,000	2,058
2022-03-25	2,063	2,069	2,061	2,064	2,500	2,064
2022-03-24	2,062	2,062	2,062	2,062	400	2,062
2022-03-23	2,063	2,063	2,063	2,063	300	2,063
2022-03-22	2,059	2,063	2,059	2,060	2,700	2,060
2022-03-18	2,050	2,060	2,050	2,060	1,700	2,060
2022-03-17	-	-	-	2,049	-	2,049
2022-03-16	2,048	2,049	2,048	2,049	200	2,049
2022-03-15	2,045	2,045	2,045	2,045	400	2,045
2022-03-14	2,043	2,043	2,043	2,043	1,100	2,043
2022-03-11	2,074	2,076	2,040	2,076	3,100	2,076
2022-03-10	2,075	2,075	2,072	2,072	1,500	2,072
2022-03-09	2,081	2,081	2,078	2,078	400	2,078
2022-03-08	2,081	2,082	2,081	2,082	300	2,082
2022-03-07	2,083	2,083	2,081	2,081	400	2,081
2022-03-04	2,073	2,074	2,070	2,073	500	2,073
2022-03-03	2,098	2,098	2,098	2,098	900	2,098
2022-03-02	2,088	2,090	2,088	2,090	600	2,090
2022-03-01	-	-	-	2,082	-	2,082
2022-02-28	2,082	2,082	2,082	2,082	300	2,082
2022-02-25	2,063	2,083	2,062	2,083	800	2,083
2022-02-24	2,063	2,066	2,062	2,066	1,300	2,066
2022-02-22	2,089	2,089	2,065	2,065	1,500	2,065
2022-02-21	2,064	2,074	2,064	2,074	600	2,074
2022-02-18	2,065	2,078	2,065	2,078	600	2,078
2022-02-17	2,068	2,068	2,068	2,068	200	2,068
2022-02-16	2,067	2,075	2,067	2,068	900	2,068
2022-02-15	2,084	2,111	2,084	2,111	400	2,111
2022-02-14	2,096	2,096	2,083	2,084	300	2,084
2022-02-10	2,080	2,080	2,080	2,080	400	2,080
2022-02-09	2,088	2,088	2,070	2,070	1,300	2,070
2022-02-08	2,089	2,089	2,088	2,088	300	2,088
2022-02-07	2,086	2,100	2,084	2,087	1,600	2,087
2022-02-04	2,100	2,100	2,083	2,083	2,100	2,083
2022-02-03	2,100	2,100	2,083	2,083	2,100	2,083
2022-02-02	-	-	-	2,080	-	2,080
2022-02-01	2,053	2,080	2,053	2,080	1,100	2,080
2022-01-31	2,086	2,100	2,035	2,060	5,100	2,060
2022-01-28	2,079	2,085	2,079	2,085	1,100	2,085
2022-01-27	2,070	2,070	2,070	2,070	200	2,070
2022-01-26	2,061	2,078	2,061	2,070	700	2,070
2022-01-25	2,070	2,075	2,052	2,075	1,100	2,075
2022-01-24	2,070	2,073	2,070	2,073	600	2,073
2022-01-21	-	-	-	2,070	-	2,070
2022-01-20	-	-	-	2,070	-	2,070
2022-01-19	-	-	-	2,070	-	2,070
2022-01-18	2,070	2,070	2,070	2,070	500	2,070
2022-01-17	2,073	2,073	2,073	2,073	500	2,073
2022-01-14	2,069	2,069	2,069	2,069	400	2,069
2022-01-13	2,069	2,070	2,060	2,070	300	2,070
2022-01-12	2,060	2,060	2,060	2,060	600	2,060
2022-01-11	2,060	2,060	2,059	2,059	500	2,059
2022-01-07	2,042	2,055	2,042	2,055	600	2,055
2022-01-06	2,054	2,054	2,040	2,044	1,100	2,044
2022-01-05	2,055	2,055	2,045	2,045	700	2,045
2022-01-04	-	-	-	2,055	-	2,055

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