[9017 東証2部] 新潟交通 日足 時系列データ

[9017 東証2部] 新潟交通 (陸運業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-19199.00199.00199.00199.002000398000
2017-09-15197.00198.00197.00198.0070001380000
2017-09-1400
2017-09-13197.00197.00197.00197.003000591000
2017-09-12196.00196.00196.00196.004000784000
2017-09-11197.00197.00195.00195.00140002740000
2017-09-08196.00196.00196.00196.001000196000
2017-09-07196.00196.00196.00196.002000392000
2017-09-06196.00197.00196.00196.00190003725000
2017-09-05197.00197.00196.00196.0060001181000
2017-09-04197.00198.00197.00197.00260005123000
2017-09-0100
2017-08-31198.00198.00198.00198.004000792000
2017-08-30197.00197.00197.00197.00140002758000
2017-08-2900
2017-08-2800
2017-08-25200.00200.00197.00200.00120002386000
2017-08-24201.00201.00201.00201.00160003216000
2017-08-2300
2017-08-2200
2017-08-2100
2017-08-18197.00197.00197.00197.002000394000
2017-08-1700
2017-08-16196.00197.00196.00197.003000589000
2017-08-15197.00197.00197.00197.0060001182000
2017-08-14198.00198.00196.00196.00100001968000
2017-08-10198.00198.00198.00198.004000792000
2017-08-09197.00197.00197.00197.005000985000
2017-08-08196.00196.00196.00196.00100001960000
2017-08-07195.00196.00195.00196.00150002928000
2017-08-04197.00197.00197.00197.0090001773000
2017-08-03196.00196.00196.00196.00180003528000
2017-08-02197.00197.00197.00197.001000197000
2017-08-01197.00197.00197.00197.0090001773000
2017-07-31200.00200.00197.00197.004000792000
2017-07-28201.00201.00201.00201.001000201000
2017-07-2700
2017-07-26197.00205.00197.00199.00170003418000
2017-07-25197.00197.00197.00197.002000394000
2017-07-24197.00197.00197.00197.004000788000
2017-07-21197.00197.00197.00197.002000394000
2017-07-20197.00197.00196.00196.0070001378000
2017-07-19197.00197.00197.00197.004000788000
2017-07-18197.00197.00196.00197.00280005493000
2017-07-14196.00198.00196.00197.00110002168000
2017-07-13200.00201.00195.00197.008600017092000
2017-07-12200.00200.00200.00200.001000200000
2017-07-11200.00200.00199.00199.004000799000
2017-07-10200.00200.00200.00200.00110002200000
2017-07-07199.00199.00199.00199.002000398000
2017-07-06199.00199.00199.00199.001000199000
2017-07-05199.00199.00199.00199.004000796000
2017-07-04199.00199.00199.00199.004000796000
2017-07-0300
2017-06-3000
2017-06-2900
2017-06-28197.00199.00197.00199.00110002183000
2017-06-27197.00197.00196.00196.00100001964000
2017-06-26197.00197.00197.00197.002000394000
2017-06-23196.00196.00196.00196.005000980000
2017-06-22195.00196.00195.00196.00270005273000
2017-06-2100
2017-06-20198.00198.00197.00197.002000395000
2017-06-1900
2017-06-16197.00197.00197.00197.002000394000
2017-06-15196.00196.00196.00196.00100001960000
2017-06-14196.00197.00196.00197.002000393000
2017-06-13195.00196.00195.00196.005000979000
2017-06-12196.00196.00196.00196.001000196000
2017-06-09196.00196.00196.00196.0070001372000
2017-06-08196.00196.00196.00196.005000980000
2017-06-07196.00196.00195.00196.00130002541000
2017-06-06195.00196.00195.00196.0060001171000
2017-06-05196.00196.00195.00195.00160003126000
2017-06-02194.00196.00194.00196.00390007599000
2017-06-01197.00197.00197.00197.005000985000
2017-05-31197.00197.00197.00197.001000197000
2017-05-30197.00197.00197.00197.002000394000
2017-05-29197.00197.00197.00197.003000591000
2017-05-26198.00198.00197.00197.004000789000
2017-05-25198.00198.00198.00198.005000990000
2017-05-24196.00197.00196.00197.00250004910000
2017-05-23199.00199.00199.00199.0090001791000
2017-05-22197.00197.00197.00197.001000197000
2017-05-1900
2017-05-18197.00197.00197.00197.001000197000
2017-05-1700
2017-05-16196.00198.00196.00198.004000788000
2017-05-15197.00197.00197.00197.002000394000
2017-05-12198.00198.00197.00197.003000593000
2017-05-11197.00197.00197.00197.002000394000
2017-05-10198.00198.00197.00197.005000989000
2017-05-09195.00196.00195.00196.005000976000
2017-05-08197.00197.00195.00195.003000589000
2017-05-02194.00194.00194.00194.001000194000
2017-05-01195.00195.00195.00195.001000195000
2017-04-28196.00196.00194.00195.00220004282000
2017-04-27197.00197.00196.00196.00140002754000
2017-04-26193.00197.00193.00197.00490009530000
2017-04-25193.00194.00193.00194.0070001352000
2017-04-2400
2017-04-21193.00194.00193.00194.0070001352000
2017-04-20194.00194.00194.00194.001000194000
2017-04-19193.00193.00193.00193.002000386000
2017-04-18192.00193.00192.00193.00180003461000
2017-04-17193.00194.00193.00193.003000580000
2017-04-14194.00194.00194.00194.005000970000
2017-04-13195.00195.00193.00194.0090001742000
2017-04-12196.00196.00194.00195.00110002145000
2017-04-11196.00196.00196.00196.003000588000
2017-04-10196.00196.00196.00196.003000588000
2017-04-0700
2017-04-06194.00195.00194.00195.00120002335000
2017-04-05196.00196.00196.00196.001000196000
2017-04-0400
2017-04-03196.00196.00196.00196.005000980000
2017-03-31196.00197.00194.00197.00180003518000
2017-03-30195.00196.00195.00196.00120002347000
2017-03-29201.00202.00196.00196.00260005149000
2017-03-28206.00206.00205.00205.00430008840000
2017-03-27205.00206.00205.00206.00180003704000
2017-03-24203.00204.00203.00204.004000813000
2017-03-23204.00205.00204.00205.00280005725000
2017-03-22203.00203.00203.00203.00100002030000
2017-03-21203.00203.00203.00203.0090001827000
2017-03-17202.00203.00202.00203.00230004664000
2017-03-16202.00203.00201.00202.00370007476000
2017-03-15205.00205.00204.00205.005200010632000
2017-03-14205.00205.00204.00204.00210004304000
2017-03-13205.00205.00204.00204.003000614000
2017-03-10205.00205.00205.00205.00290005945000
2017-03-09205.00205.00205.00205.0090001845000
2017-03-08205.00205.00205.00205.0070001435000
2017-03-07206.00206.00205.00205.00190003897000
2017-03-06206.00206.00206.00206.0090001854000
2017-03-03206.00206.00205.00205.004000822000
2017-03-02206.00206.00206.00206.004000824000
2017-03-01206.00206.00206.00206.004000824000
2017-02-28205.00206.00205.00206.00270005553000
2017-02-27206.00206.00206.00206.00130002678000
2017-02-24206.00206.00206.00206.004000824000
2017-02-23206.00206.00206.00206.003000618000
2017-02-22206.00206.00205.00205.00240004931000
2017-02-21206.00206.00206.00206.001000206000
2017-02-20207.00207.00206.00206.00180003717000
2017-02-17207.00207.00207.00207.003000621000
2017-02-16207.00207.00207.00207.003000621000
2017-02-15206.00207.00205.00207.00200004119000
2017-02-1400
2017-02-1300
2017-02-10206.00206.00206.00206.001000206000
2017-02-09206.00206.00206.00206.00130002678000
2017-02-08207.00207.00207.00207.002000414000
2017-02-07207.00207.00207.00207.001000207000
2017-02-06207.00207.00207.00207.001000207000
2017-02-03205.00205.00205.00205.0070001435000
2017-02-02207.00207.00207.00207.0070001449000
2017-02-01207.00207.00207.00207.003000621000
2017-01-31207.00207.00207.00207.003000621000
2017-01-30207.00207.00204.00206.00260005329000
2017-01-27206.00206.00206.00206.0070001442000
2017-01-26205.00205.00205.00205.001000205000
2017-01-25205.00205.00205.00205.00200004100000
2017-01-24204.00204.00204.00204.001000204000
2017-01-23203.00204.00203.00203.00130002645000
2017-01-20204.00204.00204.00204.002000408000
2017-01-19205.00205.00203.00203.003000613000
2017-01-18204.00204.00204.00204.001000204000
2017-01-17204.00204.00204.00204.00130002652000
2017-01-16204.00205.00204.00205.00100002048000
2017-01-13204.00204.00204.00204.004000816000
2017-01-12205.00205.00204.00204.0050001023000
2017-01-11206.00206.00205.00205.00160003286000
2017-01-10205.00206.00205.00205.00110002256000
2017-01-06204.00204.00204.00204.0070001428000
2017-01-05205.00205.00205.00205.00140002870000
2017-01-0400
2016-12-30205.00205.00205.00205.001000205000
2016-12-29205.00206.00204.00204.00140002874000
2016-12-28202.00205.00202.00205.00200004092000
2016-12-27203.00205.00202.00203.00190003871000
2016-12-26204.00205.00204.00204.00110002249000
2016-12-22204.00204.00204.00204.002000408000
2016-12-21203.00204.00203.00204.00110002241000
2016-12-2000
2016-12-19203.00203.00203.00203.004000812000
2016-12-16202.00202.00202.00202.001000202000
2016-12-15203.00203.00203.00203.00130002639000
2016-12-14203.00203.00203.00203.001000203000
2016-12-1300
2016-12-1200
2016-12-0900
2016-12-08202.00202.00202.00202.003000606000
2016-12-07203.00203.00203.00203.00130002639000
2016-12-0600
2016-12-05203.00203.00203.00203.003000609000
2016-12-02201.00203.00201.00203.00170003421000
2016-12-01202.00203.00202.00202.00120002430000
2016-11-3000
2016-11-29201.00202.00200.00202.00380007623000
2016-11-28201.00201.00201.00201.002000402000
2016-11-25204.00204.00202.00202.00240004873000
2016-11-24203.00203.00203.00203.00220004466000
2016-11-22202.00203.00201.00203.00150003042000
2016-11-2100
2016-11-18201.00201.00201.00201.001000201000
2016-11-17202.00202.00202.00202.0090001818000
2016-11-1600
2016-11-1500
2016-11-14201.00202.00201.00202.0060001210000
2016-11-11201.00201.00200.00200.00150003004000
2016-11-10197.00201.00197.00201.003000599000
2016-11-09201.00201.00195.00196.00490009687000
2016-11-08201.00201.00201.00201.003000603000
2016-11-07200.00200.00200.00200.0050001000000
2016-11-04199.00200.00198.00200.00160003181000
2016-11-02199.00199.00199.00199.00120002388000
2016-11-01202.00203.00199.00201.00200004020000
2016-10-3100
2016-10-28201.00201.00201.00201.0070001407000
2016-10-27202.00203.00201.00201.00460009281000
2016-10-26202.00203.00202.00202.00270005458000
2016-10-25199.00200.00199.00200.00200003996000
2016-10-24198.00199.00198.00199.00100001988000
2016-10-21198.00198.00198.00198.00110002178000
2016-10-20198.00198.00198.00198.001000198000
2016-10-19198.00198.00198.00198.0070001386000
2016-10-18197.00197.00197.00197.002000394000
2016-10-1700
2016-10-1400
2016-10-13197.00197.00196.00196.002000393000
2016-10-12197.00197.00197.00197.001000197000
2016-10-11197.00197.00196.00196.003000589000
2016-10-07197.00197.00197.00197.0090001773000
2016-10-06196.00196.00196.00196.002000392000
2016-10-0500
2016-10-04195.00195.00194.00194.00160003118000
2016-10-03194.00195.00194.00195.005000971000
2016-09-30193.00194.00193.00193.00150002896000
2016-09-29195.00196.00195.00196.005000977000
2016-09-28194.00225.00193.00198.007600015946000
2016-09-2700
2016-09-26192.00192.00192.00192.00120002304000
2016-09-23192.00192.00192.00192.001000192000
2016-09-21193.00193.00192.00192.0060001155000
2016-09-20192.00192.00192.00192.003000576000
2016-09-16192.00192.00192.00192.00170003264000
2016-09-15193.00193.00193.00193.0060001158000
2016-09-14193.00193.00193.00193.00120002316000
2016-09-1300

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog