9017 新潟交通(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	-	-	-	2,049	-	2,049
2023-12-28	2,049	2,049	2,049	2,049	300	2,049
2023-12-27	2,049	2,049	2,049	2,049	900	2,049
2023-12-26	2,044	2,044	2,044	2,044	600	2,044
2023-12-25	2,045	2,045	2,044	2,044	400	2,044
2023-12-22	2,045	2,045	2,045	2,045	300	2,045
2023-12-21	-	-	-	2,048	-	2,048
2023-12-20	2,045	2,048	2,045	2,048	700	2,048
2023-12-19	2,047	2,047	2,045	2,045	1,400	2,045
2023-12-18	2,046	2,050	2,044	2,050	2,500	2,050
2023-12-15	2,046	2,046	2,045	2,046	500	2,046
2023-12-14	2,045	2,045	2,045	2,045	900	2,045
2023-12-13	2,042	2,045	2,042	2,045	300	2,045
2023-12-12	2,041	2,045	2,041	2,045	1,200	2,045
2023-12-11	2,052	2,052	2,043	2,043	1,400	2,043
2023-12-08	2,040	2,046	2,040	2,046	1,900	2,046
2023-12-07	2,044	2,044	2,044	2,044	200	2,044
2023-12-06	2,047	2,047	2,040	2,044	1,800	2,044
2023-12-05	2,045	2,045	2,045	2,045	500	2,045
2023-12-04	2,044	2,044	2,040	2,042	2,000	2,042
2023-12-01	2,059	2,059	2,047	2,047	500	2,047
2023-11-30	2,050	2,050	2,045	2,045	200	2,045
2023-11-29	2,055	2,055	2,045	2,045	600	2,045
2023-11-28	2,059	2,059	2,059	2,059	400	2,059
2023-11-27	2,049	2,050	2,049	2,050	200	2,050
2023-11-24	-	-	-	2,049	-	2,049
2023-11-22	-	-	-	2,049	-	2,049
2023-11-21	-	-	-	2,049	-	2,049
2023-11-20	2,037	2,049	2,037	2,049	200	2,049
2023-11-17	2,037	2,037	2,036	2,037	1,000	2,037
2023-11-16	2,037	2,045	2,037	2,037	500	2,037
2023-11-15	2,041	2,041	2,037	2,037	400	2,037
2023-11-14	2,045	2,045	2,030	2,035	2,100	2,035
2023-11-13	2,039	2,040	2,039	2,040	400	2,040
2023-11-10	-	-	-	2,035	-	2,035
2023-11-09	-	-	-	2,035	-	2,035
2023-11-08	2,035	2,035	2,035	2,035	400	2,035
2023-11-07	2,034	2,040	2,034	2,035	800	2,035
2023-11-06	2,041	2,042	2,032	2,032	1,600	2,032
2023-11-02	2,040	2,040	2,040	2,040	400	2,040
2023-11-01	2,043	2,043	2,041	2,041	500	2,041
2023-10-31	2,034	2,040	2,034	2,034	300	2,034
2023-10-30	2,037	2,037	2,037	2,037	100	2,037
2023-10-27	-	-	-	2,032	-	2,032
2023-10-26	-	-	-	2,032	-	2,032
2023-10-25	-	-	-	2,032	-	2,032
2023-10-24	-	-	-	2,032	-	2,032
2023-10-23	-	-	-	2,032	-	2,032
2023-10-20	-	-	-	2,032	-	2,032
2023-10-19	2,032	2,032	2,032	2,032	100	2,032
2023-10-18	2,039	2,039	2,035	2,035	200	2,035
2023-10-17	-	-	-	2,030	-	2,030
2023-10-16	2,033	2,039	2,030	2,030	2,600	2,030
2023-10-13	2,031	2,031	2,031	2,031	1,300	2,031
2023-10-12	2,032	2,032	2,032	2,032	400	2,032
2023-10-11	-	-	-	2,032	-	2,032
2023-10-10	2,035	2,035	2,032	2,032	500	2,032
2023-10-06	2,035	2,035	2,033	2,035	1,100	2,035
2023-10-05	2,031	2,035	2,030	2,035	900	2,035
2023-10-04	2,031	2,032	2,030	2,031	1,000	2,031
2023-10-03	-	-	-	2,031	-	2,031
2023-10-02	-	-	-	2,031	-	2,031
2023-09-29	2,040	2,040	2,031	2,031	1,600	2,031
2023-09-28	2,030	2,040	2,030	2,040	2,600	2,040
2023-09-27	2,031	2,031	2,030	2,030	1,300	2,030
2023-09-26	2,040	2,040	2,031	2,031	1,000	2,031
2023-09-25	2,040	2,040	2,031	2,032	3,000	2,032
2023-09-22	2,031	2,031	2,031	2,031	400	2,031
2023-09-21	-	-	-	2,032	-	2,032
2023-09-20	2,032	2,032	2,032	2,032	200	2,032
2023-09-19	2,033	2,033	2,032	2,032	300	2,032
2023-09-15	2,035	2,035	2,032	2,032	400	2,032
2023-09-14	-	-	-	2,033	-	2,033
2023-09-13	2,033	2,033	2,033	2,033	200	2,033
2023-09-12	2,035	2,038	2,032	2,032	700	2,032
2023-09-11	-	-	-	2,030	-	2,030
2023-09-08	2,039	2,039	2,030	2,030	1,600	2,030
2023-09-07	2,031	2,031	2,031	2,031	200	2,031
2023-09-06	2,040	2,040	2,030	2,031	1,600	2,031
2023-09-05	2,033	2,033	2,031	2,032	1,200	2,032
2023-09-04	2,032	2,032	2,032	2,032	300	2,032
2023-09-01	-	-	-	2,032	-	2,032
2023-08-31	-	-	-	2,032	-	2,032
2023-08-30	2,031	2,032	2,031	2,032	300	2,032
2023-08-29	2,044	2,044	2,044	2,044	100	2,044
2023-08-28	2,035	2,035	2,035	2,035	200	2,035
2023-08-25	-	-	-	2,030	-	2,030
2023-08-24	2,030	2,030	2,030	2,030	600	2,030
2023-08-23	-	-	-	2,032	-	2,032
2023-08-22	-	-	-	2,032	-	2,032
2023-08-21	2,032	2,032	2,032	2,032	400	2,032
2023-08-18	2,025	2,030	2,025	2,030	1,400	2,030
2023-08-17	2,026	2,026	2,026	2,026	300	2,026
2023-08-16	2,032	2,032	2,024	2,024	2,800	2,024
2023-08-15	-	-	-	2,032	-	2,032
2023-08-14	2,046	2,046	2,032	2,032	500	2,032
2023-08-10	2,045	2,045	2,032	2,033	700	2,033
2023-08-09	2,046	2,046	2,033	2,033	500	2,033
2023-08-08	-	-	-	2,032	-	2,032
2023-08-07	-	-	-	2,032	-	2,032
2023-08-04	-	-	-	2,032	-	2,032
2023-08-03	2,032	2,032	2,032	2,032	300	2,032
2023-08-02	2,040	2,040	2,035	2,035	700	2,035
2023-08-01	2,039	2,039	2,035	2,035	300	2,035
2023-07-31	2,035	2,037	2,035	2,037	1,000	2,037
2023-07-28	2,034	2,034	2,034	2,034	100	2,034
2023-07-27	2,034	2,034	2,030	2,034	300	2,034
2023-07-26	-	-	-	2,035	-	2,035
2023-07-25	-	-	-	2,035	-	2,035
2023-07-24	2,028	2,035	2,025	2,035	1,800	2,035
2023-07-21	2,030	2,034	2,030	2,034	1,300	2,034
2023-07-20	-	-	-	2,030	-	2,030
2023-07-19	2,034	2,034	2,030	2,030	200	2,030
2023-07-18	-	-	-	2,025	-	2,025
2023-07-14	-	-	-	2,025	-	2,025
2023-07-13	2,025	2,025	2,025	2,025	300	2,025
2023-07-12	-	-	-	2,026	-	2,026
2023-07-11	2,027	2,027	2,026	2,026	200	2,026
2023-07-10	2,029	2,029	2,029	2,029	100	2,029
2023-07-07	-	-	-	2,029	-	2,029
2023-07-06	2,028	2,030	2,025	2,029	2,100	2,029
2023-07-05	2,025	2,025	2,024	2,025	2,300	2,025
2023-07-04	-	-	-	2,025	-	2,025
2023-07-03	-	-	-	2,025	-	2,025
2023-06-30	2,026	2,026	2,025	2,025	1,800	2,025
2023-06-29	-	-	-	2,026	-	2,026
2023-06-28	-	-	-	2,026	-	2,026
2023-06-27	-	-	-	2,026	-	2,026
2023-06-26	2,035	2,035	2,026	2,026	500	2,026
2023-06-23	2,031	2,035	2,030	2,030	700	2,030
2023-06-22	-	-	-	2,036	-	2,036
2023-06-21	2,036	2,036	2,036	2,036	100	2,036
2023-06-20	-	-	-	2,030	-	2,030
2023-06-19	2,035	2,035	2,030	2,030	1,800	2,030
2023-06-16	-	-	-	2,032	-	2,032
2023-06-15	-	-	-	2,032	-	2,032
2023-06-14	2,032	2,032	2,032	2,032	200	2,032
2023-06-13	-	-	-	2,032	-	2,032
2023-06-12	2,032	2,034	2,032	2,032	300	2,032
2023-06-09	2,027	2,032	2,027	2,032	200	2,032
2023-06-08	2,035	2,035	2,032	2,035	1,100	2,035
2023-06-07	-	-	-	2,035	-	2,035
2023-06-06	-	-	-	2,035	-	2,035
2023-06-05	2,028	2,035	2,026	2,035	1,200	2,035
2023-06-02	2,028	2,028	2,028	2,028	500	2,028
2023-06-01	-	-	-	2,028	-	2,028
2023-05-31	-	-	-	2,028	-	2,028
2023-05-30	-	-	-	2,028	-	2,028
2023-05-29	2,031	2,031	2,028	2,028	200	2,028
2023-05-26	2,026	2,030	2,026	2,026	300	2,026
2023-05-25	-	-	-	2,026	-	2,026
2023-05-24	2,035	2,035	2,026	2,026	700	2,026
2023-05-23	2,026	2,026	2,026	2,026	200	2,026
2023-05-22	2,025	2,025	2,025	2,025	100	2,025
2023-05-19	2,029	2,029	2,025	2,025	1,200	2,025
2023-05-18	2,030	2,030	2,029	2,029	300	2,029
2023-05-17	2,030	2,030	2,029	2,029	1,500	2,029
2023-05-16	2,031	2,033	2,030	2,030	900	2,030
2023-05-15	2,043	2,055	2,031	2,031	1,900	2,031
2023-05-12	2,032	2,034	2,032	2,034	300	2,034
2023-05-11	2,032	2,032	2,031	2,031	200	2,031
2023-05-10	2,038	2,038	2,038	2,038	300	2,038
2023-05-09	2,034	2,038	2,030	2,038	300	2,038
2023-05-08	-	-	-	2,029	-	2,029
2023-05-02	2,042	2,042	2,029	2,029	200	2,029
2023-05-01	2,030	2,030	2,026	2,028	300	2,028
2023-04-28	2,034	2,034	2,030	2,030	400	2,030
2023-04-27	2,030	2,030	2,030	2,030	900	2,030
2023-04-26	2,035	2,035	2,027	2,027	200	2,027
2023-04-25	2,030	2,045	2,025	2,043	1,700	2,043
2023-04-24	2,030	2,030	2,022	2,022	1,200	2,022
2023-04-21	2,040	2,040	2,031	2,031	1,400	2,031
2023-04-20	2,050	2,061	2,030	2,044	5,700	2,044
2023-04-19	2,022	2,210	2,018	2,210	12,300	2,210
2023-04-18	-	-	-	2,022	-	2,022
2023-04-17	-	-	-	2,022	-	2,022
2023-04-14	-	-	-	2,022	-	2,022
2023-04-13	-	-	-	2,022	-	2,022
2023-04-12	2,017	2,022	2,017	2,022	700	2,022
2023-04-11	2,018	2,018	2,017	2,017	300	2,017
2023-04-10	2,022	2,022	2,020	2,020	700	2,020
2023-04-07	-	-	-	2,023	-	2,023
2023-04-06	2,020	2,024	2,020	2,023	900	2,023
2023-04-05	2,019	2,019	2,016	2,019	300	2,019
2023-04-04	2,017	2,017	2,015	2,015	600	2,015
2023-04-03	2,025	2,025	2,012	2,016	1,900	2,016
2023-03-31	2,030	2,040	2,026	2,026	1,500	2,026
2023-03-30	2,001	2,031	2,001	2,030	3,400	2,030
2023-03-29	2,099	2,099	2,099	2,099	600	2,099
2023-03-28	2,098	2,099	2,090	2,099	2,400	2,099
2023-03-27	2,069	2,100	2,069	2,100	3,300	2,100
2023-03-24	2,070	2,070	2,060	2,060	2,000	2,060
2023-03-23	2,068	2,075	2,060	2,060	3,300	2,060
2023-03-22	2,065	2,067	2,065	2,066	1,700	2,066
2023-03-20	2,064	2,064	2,064	2,064	100	2,064
2023-03-17	-	-	-	2,066	-	2,066
2023-03-16	2,050	2,066	2,050	2,066	1,200	2,066
2023-03-15	2,053	2,069	2,050	2,051	1,900	2,051
2023-03-14	2,075	2,075	2,060	2,060	3,100	2,060
2023-03-13	2,060	2,075	2,060	2,075	1,600	2,075
2023-03-10	-	-	-	2,060	-	2,060
2023-03-09	2,055	2,068	2,055	2,060	2,300	2,060
2023-03-08	2,072	2,072	2,059	2,059	1,100	2,059
2023-03-07	-	-	-	2,069	-	2,069
2023-03-06	2,068	2,069	2,068	2,069	300	2,069
2023-03-03	2,064	2,068	2,061	2,068	1,000	2,068
2023-03-02	2,057	2,070	2,057	2,070	1,600	2,070
2023-03-01	2,044	2,046	2,044	2,046	200	2,046
2023-02-28	2,048	2,048	2,040	2,048	900	2,048
2023-02-27	2,040	2,057	2,035	2,057	2,600	2,057
2023-02-24	2,039	2,039	2,039	2,039	1,600	2,039
2023-02-22	2,058	2,058	2,053	2,056	2,000	2,056
2023-02-21	2,062	2,062	2,060	2,060	2,400	2,060
2023-02-20	2,062	2,062	2,062	2,062	100	2,062
2023-02-17	2,061	2,062	2,061	2,062	200	2,062
2023-02-16	2,062	2,062	2,061	2,061	500	2,061
2023-02-15	-	-	-	2,062	-	2,062
2023-02-14	2,072	2,072	2,062	2,062	700	2,062
2023-02-13	2,066	2,150	2,052	2,064	11,600	2,064
2023-02-10	2,066	2,066	2,066	2,066	200	2,066
2023-02-09	2,062	2,066	2,062	2,066	200	2,066
2023-02-08	2,067	2,067	2,062	2,062	800	2,062
2023-02-07	2,067	2,067	2,067	2,067	400	2,067
2023-02-06	-	-	-	2,054	-	2,054
2023-02-03	2,054	2,054	2,054	2,054	100	2,054
2023-02-02	2,068	2,068	2,061	2,062	300	2,062
2023-02-01	2,054	2,068	2,054	2,068	1,500	2,068
2023-01-31	2,066	2,066	2,066	2,066	200	2,066
2023-01-30	2,060	2,060	2,048	2,058	600	2,058
2023-01-27	2,048	2,048	2,048	2,048	600	2,048
2023-01-26	-	-	-	2,050	-	2,050
2023-01-25	-	-	-	2,050	-	2,050
2023-01-24	2,050	2,050	2,050	2,050	200	2,050
2023-01-23	2,050	2,056	2,046	2,048	1,000	2,048
2023-01-20	2,069	2,069	2,055	2,055	400	2,055
2023-01-19	2,046	2,054	2,046	2,054	1,700	2,054
2023-01-18	2,078	2,078	2,078	2,078	900	2,078
2023-01-17	2,074	2,074	2,060	2,065	400	2,065
2023-01-16	2,046	2,046	2,046	2,046	900	2,046
2023-01-13	2,065	2,082	2,065	2,082	1,100	2,082
2023-01-12	2,070	2,070	2,070	2,070	500	2,070
2023-01-11	2,069	2,070	2,069	2,070	200	2,070
2023-01-10	2,050	2,064	2,045	2,064	1,400	2,064
2023-01-06	2,068	2,068	2,043	2,043	1,900	2,043
2023-01-05	2,070	2,070	2,052	2,069	1,200	2,069
2023-01-04	2,052	2,053	2,052	2,053	200	2,053

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