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 |
|---|---|---|---|---|---|
| 2006/12/29 | 199 | 199 | 199 | 199 | 3,000 |
| 2006/12/28 | 197 | 197 | 197 | 197 | 2,000 |
| 2006/12/27 | 197 | 197 | 197 | 197 | 2,000 |
| 2006/12/26 | 197 | 197 | 197 | 197 | 2,000 |
| 2006/12/25 | 195 | 195 | 195 | 195 | 2,000 |
| 2006/12/22 | 192 | 199 | 192 | 199 | 11,000 |
| 2006/12/21 | 195 | 197 | 195 | 197 | 20,000 |
| 2006/12/20 | 192 | 192 | 192 | 192 | 7,000 |
| 2006/12/19 | 193 | 193 | 193 | 193 | 7,000 |
| 2006/12/18 | 194 | 194 | 193 | 193 | 13,000 |
| 2006/12/15 | 195 | 195 | 194 | 194 | 2,000 |
| 2006/12/14 | 193 | 194 | 192 | 194 | 12,000 |
| 2006/12/13 | 195 | 195 | 194 | 194 | 11,000 |
| 2006/12/12 | 193 | 195 | 193 | 195 | 11,000 |
| 2006/12/11 | 192 | 192 | 192 | 192 | 1,000 |
| 2006/12/08 | 195 | 195 | 192 | 192 | 3,000 |
| 2006/12/07 | 195 | 195 | 195 | 195 | 13,000 |
| 2006/12/06 | 191 | 192 | 191 | 192 | 20,000 |
| 2006/12/05 | 191 | 191 | 191 | 191 | 13,000 |
| 2006/12/04 | 191 | 191 | 191 | 191 | 6,000 |
| 2006/12/01 | 190 | 190 | 190 | 190 | 1,000 |
| 2006/11/30 | 190 | 190 | 190 | 190 | 5,000 |
| 2006/11/29 | 190 | 190 | 190 | 190 | 12,000 |
| 2006/11/28 | 194 | 194 | 191 | 191 | 23,000 |
| 2006/11/27 | 191 | 192 | 191 | 191 | 7,000 |
| 2006/11/24 | 191 | 191 | 191 | 191 | 1,000 |
| 2006/11/21 | 191 | 191 | 191 | 191 | 6,000 |
| 2006/11/20 | 192 | 193 | 191 | 191 | 37,000 |
| 2006/11/17 | 197 | 200 | 192 | 192 | 69,000 |
| 2006/11/16 | 193 | 193 | 193 | 193 | 8,000 |
| 2006/11/15 | 194 | 196 | 194 | 196 | 7,000 |
| 2006/11/14 | 193 | 195 | 193 | 195 | 6,000 |
| 2006/11/13 | 193 | 193 | 193 | 193 | 4,000 |
| 2006/11/10 | 192 | 193 | 192 | 193 | 6,000 |
| 2006/11/09 | 192 | 192 | 192 | 192 | 1,000 |
| 2006/11/08 | 192 | 192 | 192 | 192 | 2,000 |
| 2006/11/07 | 193 | 193 | 193 | 193 | 7,000 |
| 2006/11/06 | 194 | 194 | 192 | 192 | 4,000 |
| 2006/11/02 | 192 | 195 | 191 | 191 | 13,000 |
| 2006/11/01 | 192 | 197 | 191 | 197 | 15,000 |
| 2006/10/31 | 191 | 192 | 191 | 192 | 4,000 |
| 2006/10/30 | 192 | 192 | 192 | 192 | 2,000 |
| 2006/10/27 | 192 | 192 | 192 | 192 | 1,000 |
| 2006/10/26 | 192 | 192 | 192 | 192 | 4,000 |
| 2006/10/25 | 193 | 201 | 193 | 201 | 17,000 |
| 2006/10/24 | 191 | 193 | 191 | 193 | 24,000 |
| 2006/10/23 | 193 | 193 | 191 | 191 | 15,000 |
| 2006/10/20 | 191 | 191 | 191 | 191 | 2,000 |
| 2006/10/19 | 192 | 192 | 192 | 192 | 1,000 |
| 2006/10/18 | 191 | 191 | 191 | 191 | 1,000 |
| 2006/10/17 | 191 | 191 | 191 | 191 | 3,000 |
| 2006/10/16 | 192 | 192 | 192 | 192 | 1,000 |
| 2006/10/13 | 192 | 192 | 192 | 192 | 3,000 |
| 2006/10/12 | 193 | 193 | 193 | 193 | 4,000 |
| 2006/10/11 | 192 | 193 | 192 | 193 | 2,000 |
| 2006/10/10 | 192 | 193 | 192 | 193 | 7,000 |
| 2006/10/06 | 194 | 194 | 192 | 192 | 3,000 |
| 2006/10/04 | 190 | 190 | 190 | 190 | 3,000 |
| 2006/10/03 | 191 | 194 | 191 | 194 | 3,000 |
| 2006/10/02 | 191 | 194 | 191 | 194 | 2,000 |
| 2006/09/29 | 189 | 190 | 189 | 190 | 7,000 |
| 2006/09/28 | 194 | 194 | 190 | 190 | 2,000 |
| 2006/09/27 | 189 | 189 | 189 | 189 | 3,000 |
| 2006/09/26 | 190 | 190 | 189 | 189 | 9,000 |
| 2006/09/25 | 189 | 189 | 188 | 188 | 15,000 |
| 2006/09/22 | 190 | 190 | 190 | 190 | 6,000 |
| 2006/09/21 | 190 | 190 | 190 | 190 | 2,000 |
| 2006/09/20 | 191 | 194 | 190 | 192 | 20,000 |
| 2006/09/19 | 190 | 191 | 190 | 191 | 8,000 |
| 2006/09/15 | 190 | 192 | 190 | 192 | 2,000 |
| 2006/09/14 | 192 | 195 | 192 | 195 | 14,000 |
| 2006/09/13 | 192 | 192 | 192 | 192 | 3,000 |
| 2006/09/12 | 193 | 193 | 193 | 193 | 4,000 |
| 2006/09/11 | 192 | 193 | 192 | 193 | 2,000 |
| 2006/09/08 | 192 | 192 | 190 | 190 | 14,000 |
| 2006/09/07 | 193 | 193 | 193 | 193 | 1,000 |
| 2006/09/06 | 194 | 197 | 192 | 197 | 10,000 |
| 2006/09/05 | 193 | 193 | 191 | 191 | 4,000 |
| 2006/09/04 | 191 | 191 | 191 | 191 | 2,000 |
| 2006/09/01 | 191 | 191 | 191 | 191 | 2,000 |
| 2006/08/31 | 190 | 190 | 190 | 190 | 3,000 |
| 2006/08/30 | 192 | 192 | 192 | 192 | 8,000 |
| 2006/08/28 | 195 | 195 | 189 | 190 | 21,000 |
| 2006/08/24 | 193 | 200 | 190 | 190 | 26,000 |
| 2006/08/23 | 195 | 195 | 191 | 191 | 16,000 |
| 2006/08/22 | 196 | 196 | 188 | 191 | 20,000 |
| 2006/08/21 | 190 | 197 | 190 | 197 | 14,000 |
| 2006/08/18 | 188 | 190 | 188 | 190 | 3,000 |
| 2006/08/17 | 188 | 190 | 188 | 190 | 5,000 |
| 2006/08/16 | 189 | 190 | 186 | 186 | 10,000 |
| 2006/08/15 | 188 | 188 | 188 | 188 | 3,000 |
| 2006/08/11 | 186 | 188 | 186 | 188 | 2,000 |
| 2006/08/09 | 186 | 186 | 186 | 186 | 1,000 |
| 2006/08/08 | 193 | 193 | 188 | 188 | 4,000 |
| 2006/08/04 | 185 | 185 | 185 | 185 | 1,000 |
| 2006/08/03 | 186 | 188 | 186 | 188 | 4,000 |
| 2006/08/02 | 185 | 185 | 185 | 185 | 5,000 |
| 2006/07/31 | 192 | 192 | 192 | 192 | 4,000 |
| 2006/07/28 | 184 | 184 | 184 | 184 | 1,000 |
| 2006/07/27 | 183 | 183 | 183 | 183 | 4,000 |
| 2006/07/26 | 183 | 183 | 182 | 183 | 4,000 |
| 2006/07/25 | 187 | 188 | 183 | 183 | 23,000 |
| 2006/07/24 | 186 | 186 | 186 | 186 | 12,000 |
| 2006/07/21 | 186 | 186 | 186 | 186 | 1,000 |
| 2006/07/20 | 186 | 186 | 186 | 186 | 1,000 |
| 2006/07/19 | 190 | 190 | 186 | 187 | 16,000 |
| 2006/07/18 | 194 | 194 | 190 | 190 | 20,000 |
| 2006/07/14 | 195 | 195 | 195 | 195 | 7,000 |
| 2006/07/13 | 197 | 197 | 197 | 197 | 1,000 |
| 2006/07/11 | 199 | 200 | 196 | 196 | 6,000 |
| 2006/07/10 | 196 | 199 | 196 | 199 | 9,000 |
| 2006/07/06 | 195 | 195 | 195 | 195 | 1,000 |
| 2006/07/05 | 195 | 195 | 195 | 195 | 4,000 |
| 2006/07/03 | 199 | 199 | 195 | 195 | 14,000 |
| 2006/06/27 | 190 | 190 | 190 | 190 | 1,000 |
| 2006/06/23 | 190 | 190 | 190 | 190 | 3,000 |
| 2006/06/22 | 190 | 190 | 190 | 190 | 5,000 |
| 2006/06/21 | 188 | 190 | 188 | 190 | 3,000 |
| 2006/06/19 | 194 | 195 | 194 | 194 | 9,000 |
| 2006/06/16 | 188 | 191 | 188 | 189 | 8,000 |
| 2006/06/15 | 188 | 188 | 187 | 187 | 9,000 |
| 2006/06/14 | 188 | 189 | 188 | 188 | 14,000 |
| 2006/06/13 | 190 | 190 | 190 | 190 | 4,000 |
| 2006/06/12 | 192 | 192 | 191 | 191 | 6,000 |
| 2006/06/09 | 192 | 192 | 189 | 191 | 18,000 |
| 2006/06/08 | 192 | 192 | 189 | 192 | 19,000 |
| 2006/06/07 | 191 | 194 | 190 | 194 | 19,000 |
| 2006/06/06 | 194 | 196 | 186 | 186 | 27,000 |
| 2006/06/05 | 190 | 190 | 189 | 189 | 3,000 |
| 2006/06/02 | 190 | 190 | 185 | 185 | 19,000 |
| 2006/06/01 | 197 | 197 | 190 | 190 | 14,000 |
| 2006/05/31 | 195 | 199 | 195 | 199 | 19,000 |
| 2006/05/30 | 205 | 205 | 198 | 198 | 4,000 |
| 2006/05/29 | 201 | 206 | 200 | 206 | 29,000 |
| 2006/05/26 | 199 | 200 | 199 | 200 | 6,000 |
| 2006/05/25 | 200 | 200 | 199 | 199 | 4,000 |
| 2006/05/24 | 204 | 204 | 201 | 201 | 2,000 |
| 2006/05/23 | 206 | 206 | 201 | 202 | 13,000 |
| 2006/05/22 | 205 | 206 | 203 | 206 | 5,000 |
| 2006/05/19 | 203 | 203 | 203 | 203 | 5,000 |
| 2006/05/18 | 203 | 203 | 203 | 203 | 11,000 |
| 2006/05/17 | 206 | 207 | 204 | 205 | 17,000 |
| 2006/05/16 | 206 | 211 | 204 | 204 | 29,000 |
| 2006/05/15 | 209 | 209 | 204 | 205 | 40,000 |
| 2006/05/12 | 205 | 220 | 204 | 208 | 111,000 |
| 2006/05/11 | 205 | 205 | 205 | 205 | 4,000 |
| 2006/05/10 | 205 | 205 | 205 | 205 | 3,000 |
| 2006/05/09 | 206 | 206 | 205 | 205 | 13,000 |
| 2006/05/08 | 207 | 207 | 206 | 206 | 6,000 |
| 2006/05/02 | 210 | 210 | 207 | 207 | 4,000 |
| 2006/05/01 | 209 | 210 | 208 | 210 | 25,000 |
| 2006/04/28 | 206 | 206 | 206 | 206 | 2,000 |
| 2006/04/27 | 205 | 208 | 205 | 206 | 16,000 |
| 2006/04/26 | 205 | 205 | 205 | 205 | 9,000 |
| 2006/04/25 | 205 | 205 | 205 | 205 | 13,000 |
| 2006/04/24 | 207 | 208 | 206 | 207 | 7,000 |
| 2006/04/21 | 207 | 212 | 207 | 212 | 15,000 |
| 2006/04/20 | 211 | 217 | 210 | 216 | 33,000 |
| 2006/04/19 | 211 | 211 | 211 | 211 | 4,000 |
| 2006/04/18 | 211 | 211 | 211 | 211 | 3,000 |
| 2006/04/17 | 213 | 213 | 213 | 213 | 17,000 |
| 2006/04/13 | 214 | 214 | 212 | 213 | 21,000 |
| 2006/04/12 | 213 | 214 | 209 | 214 | 19,000 |
| 2006/04/11 | 217 | 217 | 213 | 213 | 8,000 |
| 2006/04/10 | 213 | 215 | 213 | 215 | 20,000 |
| 2006/04/07 | 213 | 213 | 210 | 213 | 32,000 |
| 2006/04/06 | 214 | 215 | 213 | 213 | 7,000 |
| 2006/04/05 | 215 | 215 | 214 | 214 | 25,000 |
| 2006/04/04 | 217 | 217 | 215 | 215 | 10,000 |
| 2006/04/03 | 215 | 215 | 213 | 215 | 9,000 |
| 2006/03/31 | 219 | 219 | 214 | 216 | 13,000 |
| 2006/03/30 | 218 | 221 | 216 | 216 | 9,000 |
| 2006/03/29 | 213 | 215 | 210 | 213 | 29,000 |
| 2006/03/28 | 218 | 218 | 213 | 213 | 53,000 |
| 2006/03/27 | 229 | 230 | 221 | 221 | 55,000 |
| 2006/03/24 | 230 | 230 | 228 | 229 | 24,000 |
| 2006/03/23 | 234 | 234 | 227 | 227 | 37,000 |
| 2006/03/22 | 235 | 238 | 235 | 235 | 98,000 |
| 2006/03/20 | 229 | 234 | 225 | 234 | 79,000 |
| 2006/03/17 | 227 | 229 | 225 | 228 | 23,000 |
| 2006/03/16 | 226 | 227 | 223 | 227 | 55,000 |
| 2006/03/15 | 224 | 227 | 223 | 223 | 49,000 |
| 2006/03/14 | 224 | 228 | 221 | 221 | 40,000 |
| 2006/03/13 | 221 | 221 | 220 | 220 | 37,000 |
| 2006/03/10 | 225 | 225 | 220 | 220 | 64,000 |
| 2006/03/09 | 232 | 233 | 225 | 225 | 100,000 |
| 2006/03/08 | 220 | 228 | 220 | 228 | 83,000 |
| 2006/03/07 | 217 | 217 | 217 | 217 | 7,000 |
| 2006/03/06 | 216 | 217 | 215 | 217 | 15,000 |
| 2006/03/03 | 217 | 218 | 215 | 216 | 36,000 |
| 2006/03/02 | 218 | 218 | 217 | 217 | 12,000 |
| 2006/03/01 | 218 | 218 | 213 | 217 | 17,000 |
| 2006/02/28 | 213 | 216 | 213 | 216 | 6,000 |
| 2006/02/27 | 213 | 219 | 212 | 212 | 23,000 |
| 2006/02/24 | 210 | 211 | 210 | 211 | 4,000 |
| 2006/02/23 | 214 | 215 | 210 | 211 | 24,000 |
| 2006/02/22 | 211 | 212 | 206 | 206 | 13,000 |
| 2006/02/21 | 205 | 208 | 205 | 206 | 33,000 |
| 2006/02/20 | 212 | 212 | 205 | 205 | 34,000 |
| 2006/02/17 | 217 | 217 | 212 | 212 | 28,000 |
| 2006/02/16 | 211 | 211 | 210 | 211 | 17,000 |
| 2006/02/15 | 218 | 218 | 215 | 215 | 6,000 |
| 2006/02/14 | 211 | 213 | 205 | 205 | 34,000 |
| 2006/02/13 | 215 | 216 | 210 | 210 | 75,000 |
| 2006/02/10 | 218 | 218 | 216 | 217 | 21,000 |
| 2006/02/09 | 217 | 217 | 217 | 217 | 2,000 |
| 2006/02/08 | 223 | 223 | 213 | 215 | 76,000 |
| 2006/02/07 | 220 | 223 | 219 | 219 | 12,000 |
| 2006/02/06 | 220 | 224 | 216 | 217 | 29,000 |
| 2006/02/03 | 216 | 226 | 215 | 220 | 62,000 |
| 2006/02/02 | 216 | 218 | 216 | 217 | 33,000 |
| 2006/02/01 | 210 | 218 | 210 | 214 | 58,000 |
| 2006/01/31 | 219 | 219 | 219 | 219 | 2,000 |
| 2006/01/30 | 216 | 219 | 216 | 217 | 26,000 |
| 2006/01/27 | 218 | 218 | 217 | 218 | 6,000 |
| 2006/01/26 | 211 | 217 | 211 | 217 | 9,000 |
| 2006/01/25 | 211 | 214 | 210 | 211 | 30,000 |
| 2006/01/24 | 205 | 207 | 204 | 207 | 19,000 |
| 2006/01/23 | 205 | 206 | 202 | 204 | 33,000 |
| 2006/01/20 | 222 | 222 | 213 | 213 | 38,000 |
| 2006/01/19 | 213 | 216 | 210 | 215 | 69,000 |
| 2006/01/18 | 222 | 222 | 186 | 218 | 273,000 |
| 2006/01/17 | 228 | 228 | 223 | 223 | 52,000 |
| 2006/01/16 | 223 | 228 | 223 | 227 | 58,000 |
| 2006/01/13 | 221 | 223 | 221 | 223 | 31,000 |
| 2006/01/12 | 222 | 224 | 221 | 221 | 33,000 |
| 2006/01/11 | 222 | 224 | 222 | 222 | 37,000 |
| 2006/01/10 | 226 | 229 | 222 | 222 | 55,000 |
| 2006/01/06 | 221 | 226 | 219 | 226 | 79,000 |
| 2006/01/05 | 221 | 221 | 219 | 219 | 53,000 |
| 2006/01/04 | 222 | 222 | 220 | 221 | 20,000 |