新潟交通(9017)の株価時系列情報
新潟交通(9017)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2005/12/30 | 217 | 223 | 217 | 223 | 43,000 |
| 2005/12/29 | 221 | 222 | 217 | 222 | 94,000 |
| 2005/12/28 | 223 | 223 | 221 | 222 | 36,000 |
| 2005/12/27 | 223 | 224 | 221 | 223 | 29,000 |
| 2005/12/26 | 222 | 225 | 221 | 222 | 87,000 |
| 2005/12/22 | 226 | 226 | 222 | 225 | 54,000 |
| 2005/12/21 | 224 | 228 | 224 | 226 | 49,000 |
| 2005/12/20 | 224 | 225 | 222 | 225 | 41,000 |
| 2005/12/19 | 225 | 226 | 224 | 224 | 47,000 |
| 2005/12/16 | 227 | 228 | 225 | 225 | 86,000 |
| 2005/12/15 | 227 | 227 | 225 | 226 | 42,000 |
| 2005/12/14 | 229 | 229 | 226 | 227 | 36,000 |
| 2005/12/13 | 227 | 230 | 226 | 228 | 58,000 |
| 2005/12/12 | 225 | 230 | 222 | 227 | 109,000 |
| 2005/12/09 | 231 | 231 | 227 | 227 | 44,000 |
| 2005/12/08 | 232 | 233 | 228 | 228 | 66,000 |
| 2005/12/07 | 230 | 232 | 229 | 232 | 52,000 |
| 2005/12/06 | 233 | 233 | 228 | 229 | 34,000 |
| 2005/12/05 | 229 | 231 | 226 | 231 | 47,000 |
| 2005/12/02 | 223 | 227 | 222 | 227 | 60,000 |
| 2005/12/01 | 224 | 224 | 222 | 222 | 31,000 |
| 2005/11/30 | 222 | 223 | 221 | 221 | 37,000 |
| 2005/11/29 | 220 | 225 | 220 | 221 | 102,000 |
| 2005/11/28 | 226 | 226 | 223 | 224 | 66,000 |
| 2005/11/25 | 229 | 230 | 226 | 226 | 50,000 |
| 2005/11/24 | 229 | 231 | 228 | 229 | 65,000 |
| 2005/11/22 | 229 | 231 | 228 | 229 | 46,000 |
| 2005/11/21 | 230 | 232 | 229 | 229 | 44,000 |
| 2005/11/18 | 234 | 234 | 226 | 229 | 96,000 |
| 2005/11/17 | 234 | 234 | 229 | 229 | 68,000 |
| 2005/11/16 | 224 | 231 | 224 | 231 | 51,000 |
| 2005/11/15 | 224 | 226 | 223 | 223 | 81,000 |
| 2005/11/14 | 230 | 230 | 226 | 229 | 122,000 |
| 2005/11/11 | 234 | 235 | 231 | 233 | 76,000 |
| 2005/11/10 | 234 | 237 | 233 | 235 | 54,000 |
| 2005/11/09 | 235 | 235 | 232 | 234 | 46,000 |
| 2005/11/08 | 233 | 236 | 230 | 235 | 99,000 |
| 2005/11/07 | 239 | 239 | 234 | 235 | 98,000 |
| 2005/11/04 | 235 | 239 | 234 | 235 | 108,000 |
| 2005/11/02 | 239 | 239 | 231 | 234 | 132,000 |
| 2005/11/01 | 233 | 237 | 232 | 235 | 70,000 |
| 2005/10/31 | 235 | 239 | 229 | 234 | 134,000 |
| 2005/10/28 | 244 | 248 | 237 | 237 | 247,000 |
| 2005/10/27 | 247 | 250 | 238 | 244 | 215,000 |
| 2005/10/26 | 244 | 257 | 236 | 242 | 752,000 |
| 2005/10/25 | 244 | 247 | 227 | 239 | 691,000 |
| 2005/10/24 | 258 | 276 | 243 | 249 | 1,667,000 |
| 2005/10/21 | 259 | 305 | 255 | 267 | 12,972,000 |
| 2005/10/20 | 234 | 249 | 222 | 249 | 1,052,000 |
| 2005/10/19 | 231 | 244 | 224 | 228 | 1,481,000 |
| 2005/10/18 | 219 | 242 | 217 | 226 | 3,361,000 |
| 2005/10/17 | 213 | 236 | 211 | 214 | 2,414,000 |
| 2005/10/14 | 205 | 218 | 204 | 210 | 351,000 |
| 2005/10/13 | 205 | 210 | 201 | 202 | 161,000 |
| 2005/10/12 | 204 | 209 | 203 | 207 | 74,000 |
| 2005/10/11 | 207 | 208 | 205 | 205 | 35,000 |
| 2005/10/07 | 210 | 211 | 205 | 207 | 41,000 |
| 2005/10/06 | 213 | 215 | 209 | 210 | 102,000 |
| 2005/10/05 | 212 | 214 | 209 | 210 | 105,000 |
| 2005/10/04 | 217 | 217 | 206 | 209 | 210,000 |
| 2005/10/03 | 214 | 218 | 207 | 218 | 197,000 |
| 2005/09/30 | 205 | 219 | 202 | 207 | 429,000 |
| 2005/09/29 | 206 | 213 | 200 | 200 | 374,000 |
| 2005/09/28 | 211 | 212 | 200 | 201 | 244,000 |
| 2005/09/27 | 214 | 234 | 208 | 209 | 962,000 |
| 2005/09/26 | 226 | 230 | 206 | 210 | 655,000 |
| 2005/09/22 | 237 | 237 | 227 | 229 | 100,000 |
| 2005/09/21 | 235 | 240 | 222 | 237 | 167,000 |
| 2005/09/20 | 245 | 245 | 237 | 239 | 176,000 |
| 2005/09/16 | 246 | 248 | 241 | 244 | 233,000 |
| 2005/09/15 | 243 | 246 | 242 | 246 | 191,000 |
| 2005/09/14 | 244 | 249 | 241 | 244 | 317,000 |
| 2005/09/13 | 241 | 257 | 241 | 244 | 1,004,000 |
| 2005/09/12 | 241 | 243 | 239 | 241 | 104,000 |
| 2005/09/09 | 245 | 248 | 239 | 244 | 170,000 |
| 2005/09/08 | 245 | 260 | 239 | 244 | 598,000 |
| 2005/09/07 | 243 | 249 | 235 | 243 | 200,000 |
| 2005/09/06 | 242 | 273 | 242 | 243 | 1,222,000 |
| 2005/09/05 | 240 | 244 | 239 | 241 | 110,000 |
| 2005/09/02 | 247 | 247 | 240 | 245 | 190,000 |
| 2005/09/01 | 247 | 251 | 242 | 245 | 250,000 |
| 2005/08/31 | 249 | 252 | 242 | 245 | 676,000 |
| 2005/08/30 | 250 | 280 | 249 | 258 | 4,692,000 |
| 2005/08/29 | 246 | 247 | 236 | 240 | 148,000 |
| 2005/08/26 | 260 | 260 | 238 | 241 | 543,000 |
| 2005/08/25 | 261 | 263 | 251 | 252 | 450,000 |
| 2005/08/24 | 256 | 277 | 251 | 263 | 1,008,000 |
| 2005/08/23 | 275 | 283 | 260 | 260 | 1,303,000 |
| 2005/08/22 | 298 | 306 | 268 | 274 | 4,486,000 |
| 2005/08/19 | 277 | 330 | 272 | 303 | 8,704,000 |
| 2005/08/18 | 213 | 280 | 209 | 262 | 8,723,000 |
| 2005/08/17 | 198 | 208 | 195 | 204 | 844,000 |
| 2005/08/16 | 202 | 211 | 192 | 195 | 912,000 |
| 2005/08/15 | 181 | 229 | 179 | 212 | 2,363,000 |
| 2005/08/12 | 180 | 181 | 179 | 179 | 45,000 |
| 2005/08/11 | 185 | 185 | 180 | 180 | 54,000 |
| 2005/08/10 | 183 | 186 | 180 | 180 | 151,000 |
| 2005/08/09 | 180 | 185 | 176 | 178 | 54,000 |
| 2005/08/08 | 176 | 195 | 172 | 176 | 530,000 |
| 2005/08/05 | 170 | 201 | 169 | 171 | 731,000 |
| 2005/08/04 | 178 | 178 | 170 | 170 | 52,000 |
| 2005/08/03 | 175 | 178 | 172 | 173 | 46,000 |
| 2005/08/02 | 174 | 181 | 170 | 174 | 85,000 |
| 2005/08/01 | 172 | 175 | 170 | 171 | 10,000 |
| 2005/07/29 | 175 | 175 | 170 | 172 | 66,000 |
| 2005/07/28 | 178 | 192 | 173 | 173 | 701,000 |
| 2005/07/27 | 170 | 175 | 170 | 175 | 80,000 |
| 2005/07/26 | 168 | 168 | 168 | 168 | 8,000 |
| 2005/07/25 | 168 | 168 | 168 | 168 | 4,000 |
| 2005/07/22 | 169 | 169 | 168 | 168 | 8,000 |
| 2005/07/21 | 170 | 173 | 168 | 168 | 14,000 |
| 2005/07/20 | 168 | 170 | 167 | 168 | 36,000 |
| 2005/07/19 | 164 | 179 | 164 | 167 | 150,000 |
| 2005/07/15 | 168 | 168 | 163 | 163 | 11,000 |
| 2005/07/14 | 163 | 169 | 163 | 169 | 28,000 |
| 2005/07/13 | 167 | 167 | 160 | 164 | 44,000 |
| 2005/07/12 | 168 | 169 | 167 | 168 | 35,000 |
| 2005/07/11 | 170 | 171 | 166 | 168 | 37,000 |
| 2005/07/08 | 169 | 180 | 167 | 170 | 44,000 |
| 2005/07/07 | 181 | 181 | 164 | 170 | 93,000 |
| 2005/07/06 | 168 | 208 | 168 | 178 | 338,000 |
| 2005/07/05 | 164 | 171 | 161 | 168 | 27,000 |
| 2005/07/04 | 161 | 161 | 161 | 161 | 3,000 |
| 2005/07/01 | 162 | 162 | 160 | 160 | 2,000 |
| 2005/06/30 | 162 | 162 | 160 | 162 | 10,000 |
| 2005/06/29 | 160 | 160 | 158 | 158 | 9,000 |
| 2005/06/27 | 160 | 160 | 160 | 160 | 6,000 |
| 2005/06/24 | 160 | 160 | 160 | 160 | 4,000 |
| 2005/06/23 | 160 | 160 | 160 | 160 | 1,000 |
| 2005/06/22 | 160 | 160 | 160 | 160 | 3,000 |
| 2005/06/21 | 162 | 162 | 160 | 160 | 4,000 |
| 2005/06/20 | 160 | 160 | 160 | 160 | 9,000 |
| 2005/06/17 | 160 | 162 | 160 | 162 | 10,000 |
| 2005/06/16 | 162 | 162 | 162 | 162 | 2,000 |
| 2005/06/13 | 162 | 162 | 162 | 162 | 1,000 |
| 2005/06/07 | 159 | 160 | 159 | 159 | 4,000 |
| 2005/06/06 | 162 | 164 | 162 | 164 | 11,000 |
| 2005/06/03 | 162 | 162 | 158 | 162 | 7,000 |
| 2005/06/02 | 160 | 161 | 160 | 161 | 7,000 |
| 2005/05/31 | 160 | 160 | 160 | 160 | 4,000 |
| 2005/05/30 | 160 | 160 | 160 | 160 | 5,000 |
| 2005/05/27 | 162 | 162 | 161 | 161 | 4,000 |
| 2005/05/26 | 161 | 161 | 161 | 161 | 1,000 |
| 2005/05/25 | 159 | 160 | 159 | 160 | 3,000 |
| 2005/05/23 | 160 | 160 | 160 | 160 | 5,000 |
| 2005/05/20 | 160 | 160 | 160 | 160 | 8,000 |
| 2005/05/19 | 160 | 160 | 160 | 160 | 6,000 |
| 2005/05/13 | 160 | 160 | 160 | 160 | 6,000 |
| 2005/05/12 | 160 | 160 | 160 | 160 | 2,000 |
| 2005/05/11 | 160 | 160 | 160 | 160 | 2,000 |
| 2005/05/10 | 158 | 162 | 158 | 162 | 12,000 |
| 2005/05/09 | 165 | 165 | 165 | 165 | 3,000 |
| 2005/05/02 | 160 | 160 | 160 | 160 | 1,000 |
| 2005/04/27 | 165 | 165 | 158 | 163 | 19,000 |
| 2005/04/26 | 159 | 166 | 159 | 166 | 6,000 |
| 2005/04/25 | 160 | 160 | 160 | 160 | 3,000 |
| 2005/04/22 | 160 | 160 | 160 | 160 | 3,000 |
| 2005/04/21 | 160 | 160 | 158 | 158 | 2,000 |
| 2005/04/20 | 160 | 160 | 160 | 160 | 10,000 |
| 2005/04/19 | 156 | 160 | 155 | 155 | 14,000 |
| 2005/04/18 | 159 | 160 | 158 | 158 | 13,000 |
| 2005/04/15 | 161 | 161 | 160 | 160 | 4,000 |
| 2005/04/14 | 163 | 163 | 163 | 163 | 1,000 |
| 2005/04/13 | 162 | 164 | 162 | 164 | 3,000 |
| 2005/04/12 | 162 | 162 | 162 | 162 | 3,000 |
| 2005/04/11 | 162 | 162 | 162 | 162 | 2,000 |
| 2005/04/08 | 160 | 160 | 160 | 160 | 5,000 |
| 2005/04/07 | 159 | 159 | 159 | 159 | 3,000 |
| 2005/04/06 | 162 | 162 | 160 | 160 | 15,000 |
| 2005/04/04 | 161 | 161 | 160 | 160 | 6,000 |
| 2005/03/30 | 168 | 168 | 168 | 168 | 11,000 |
| 2005/03/29 | 168 | 169 | 160 | 168 | 22,000 |
| 2005/03/28 | 160 | 170 | 155 | 170 | 11,000 |
| 2005/03/25 | 173 | 173 | 170 | 170 | 20,000 |
| 2005/03/24 | 174 | 174 | 168 | 170 | 52,000 |
| 2005/03/23 | 176 | 176 | 174 | 175 | 46,000 |
| 2005/03/22 | 177 | 181 | 172 | 174 | 70,000 |
| 2005/03/18 | 177 | 177 | 172 | 172 | 57,000 |
| 2005/03/17 | 178 | 181 | 178 | 178 | 65,000 |
| 2005/03/16 | 179 | 179 | 177 | 178 | 21,000 |
| 2005/03/15 | 177 | 180 | 174 | 178 | 48,000 |
| 2005/03/14 | 176 | 177 | 174 | 177 | 15,000 |
| 2005/03/11 | 177 | 177 | 174 | 177 | 5,000 |
| 2005/03/10 | 170 | 180 | 170 | 180 | 21,000 |
| 2005/03/09 | 170 | 170 | 169 | 169 | 12,000 |
| 2005/03/08 | 169 | 169 | 169 | 169 | 10,000 |
| 2005/03/07 | 170 | 170 | 168 | 169 | 23,000 |
| 2005/03/04 | 174 | 174 | 168 | 168 | 16,000 |
| 2005/03/03 | 165 | 172 | 165 | 165 | 25,000 |
| 2005/03/02 | 165 | 165 | 164 | 164 | 30,000 |
| 2005/03/01 | 164 | 164 | 164 | 164 | 21,000 |
| 2005/02/28 | 164 | 170 | 164 | 164 | 21,000 |
| 2005/02/25 | 165 | 165 | 163 | 163 | 17,000 |
| 2005/02/24 | 163 | 170 | 163 | 164 | 22,000 |
| 2005/02/23 | 164 | 165 | 163 | 163 | 15,000 |
| 2005/02/22 | 164 | 164 | 162 | 162 | 15,000 |
| 2005/02/21 | 166 | 169 | 164 | 164 | 14,000 |
| 2005/02/18 | 167 | 167 | 165 | 165 | 24,000 |
| 2005/02/17 | 166 | 166 | 162 | 162 | 70,000 |
| 2005/02/16 | 169 | 169 | 165 | 165 | 26,000 |
| 2005/02/15 | 170 | 170 | 166 | 166 | 14,000 |
| 2005/02/14 | 166 | 170 | 166 | 167 | 26,000 |
| 2005/02/10 | 167 | 167 | 165 | 166 | 12,000 |
| 2005/02/09 | 166 | 166 | 165 | 166 | 15,000 |
| 2005/02/08 | 166 | 166 | 164 | 165 | 13,000 |
| 2005/02/07 | 164 | 168 | 164 | 164 | 18,000 |
| 2005/02/04 | 168 | 168 | 164 | 164 | 17,000 |
| 2005/02/03 | 165 | 165 | 164 | 164 | 16,000 |
| 2005/02/02 | 164 | 164 | 164 | 164 | 20,000 |
| 2005/02/01 | 165 | 165 | 164 | 164 | 12,000 |
| 2005/01/31 | 165 | 165 | 164 | 164 | 10,000 |
| 2005/01/28 | 169 | 169 | 164 | 164 | 11,000 |
| 2005/01/27 | 169 | 169 | 169 | 169 | 1,000 |
| 2005/01/26 | 166 | 166 | 165 | 165 | 11,000 |
| 2005/01/25 | 165 | 170 | 165 | 170 | 2,000 |
| 2005/01/24 | 161 | 163 | 161 | 163 | 4,000 |
| 2005/01/21 | 166 | 166 | 160 | 161 | 21,000 |
| 2005/01/20 | 172 | 172 | 170 | 170 | 3,000 |
| 2005/01/19 | 173 | 173 | 167 | 167 | 17,000 |
| 2005/01/18 | 171 | 171 | 170 | 170 | 13,000 |
| 2005/01/17 | 170 | 176 | 170 | 170 | 14,000 |
| 2005/01/14 | 167 | 172 | 166 | 170 | 19,000 |
| 2005/01/13 | 163 | 169 | 163 | 166 | 8,000 |
| 2005/01/12 | 164 | 164 | 163 | 163 | 14,000 |
| 2005/01/11 | 167 | 167 | 162 | 162 | 7,000 |
| 2005/01/07 | 161 | 162 | 161 | 161 | 12,000 |
| 2005/01/06 | 160 | 161 | 160 | 161 | 11,000 |
| 2005/01/05 | 172 | 172 | 169 | 169 | 13,000 |
| 2005/01/04 | 169 | 169 | 169 | 169 | 3,000 |