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 |
|---|---|---|---|---|---|
| 2008/12/30 | 197 | 197 | 197 | 197 | 2,000 |
| 2008/12/29 | 197 | 197 | 197 | 197 | 9,000 |
| 2008/12/26 | 192 | 197 | 192 | 197 | 5,000 |
| 2008/12/25 | 190 | 190 | 190 | 190 | 2,000 |
| 2008/12/24 | 190 | 190 | 190 | 190 | 4,000 |
| 2008/12/22 | 190 | 192 | 190 | 192 | 3,000 |
| 2008/12/19 | 187 | 189 | 187 | 189 | 12,000 |
| 2008/12/18 | 188 | 194 | 188 | 188 | 8,000 |
| 2008/12/17 | 190 | 190 | 189 | 189 | 3,000 |
| 2008/12/16 | 190 | 190 | 190 | 190 | 1,000 |
| 2008/12/15 | 189 | 193 | 189 | 193 | 2,000 |
| 2008/12/12 | 189 | 193 | 189 | 193 | 4,000 |
| 2008/12/11 | 192 | 192 | 192 | 192 | 1,000 |
| 2008/12/10 | 193 | 193 | 193 | 193 | 2,000 |
| 2008/12/09 | 189 | 193 | 189 | 193 | 3,000 |
| 2008/12/08 | 194 | 194 | 194 | 194 | 2,000 |
| 2008/12/05 | 190 | 190 | 190 | 190 | 3,000 |
| 2008/12/04 | 191 | 191 | 189 | 189 | 8,000 |
| 2008/12/03 | 190 | 190 | 190 | 190 | 3,000 |
| 2008/12/02 | 190 | 190 | 190 | 190 | 2,000 |
| 2008/12/01 | 194 | 194 | 190 | 190 | 2,000 |
| 2008/11/28 | 193 | 194 | 188 | 194 | 3,000 |
| 2008/11/27 | 194 | 194 | 188 | 188 | 2,000 |
| 2008/11/26 | 188 | 188 | 187 | 187 | 6,000 |
| 2008/11/25 | 190 | 190 | 188 | 188 | 5,000 |
| 2008/11/21 | 190 | 190 | 187 | 187 | 24,000 |
| 2008/11/20 | 191 | 191 | 190 | 190 | 4,000 |
| 2008/11/18 | 195 | 195 | 195 | 195 | 1,000 |
| 2008/11/17 | 191 | 191 | 189 | 189 | 2,000 |
| 2008/11/14 | 198 | 198 | 188 | 188 | 2,000 |
| 2008/11/13 | 199 | 199 | 198 | 198 | 9,000 |
| 2008/11/12 | 195 | 195 | 190 | 190 | 2,000 |
| 2008/11/10 | 195 | 195 | 190 | 190 | 5,000 |
| 2008/11/07 | 190 | 195 | 190 | 195 | 5,000 |
| 2008/11/06 | 190 | 190 | 189 | 189 | 12,000 |
| 2008/11/05 | 189 | 189 | 189 | 189 | 6,000 |
| 2008/11/04 | 198 | 198 | 189 | 189 | 11,000 |
| 2008/10/31 | 191 | 191 | 187 | 187 | 11,000 |
| 2008/10/30 | 189 | 193 | 188 | 193 | 12,000 |
| 2008/10/29 | 191 | 196 | 188 | 188 | 30,000 |
| 2008/10/28 | 190 | 190 | 189 | 189 | 16,000 |
| 2008/10/27 | 193 | 193 | 192 | 192 | 3,000 |
| 2008/10/24 | 195 | 195 | 193 | 193 | 16,000 |
| 2008/10/22 | 191 | 191 | 190 | 190 | 19,000 |
| 2008/10/21 | 194 | 194 | 194 | 194 | 2,000 |
| 2008/10/20 | 191 | 192 | 191 | 192 | 12,000 |
| 2008/10/16 | 195 | 195 | 195 | 195 | 9,000 |
| 2008/10/15 | 192 | 195 | 192 | 195 | 7,000 |
| 2008/10/14 | 192 | 195 | 192 | 192 | 9,000 |
| 2008/10/10 | 195 | 195 | 191 | 191 | 28,000 |
| 2008/10/09 | 196 | 197 | 195 | 195 | 16,000 |
| 2008/10/08 | 197 | 197 | 196 | 196 | 9,000 |
| 2008/10/07 | 202 | 202 | 196 | 197 | 7,000 |
| 2008/10/06 | 197 | 197 | 197 | 197 | 9,000 |
| 2008/10/03 | 197 | 197 | 196 | 196 | 14,000 |
| 2008/10/01 | 197 | 197 | 197 | 197 | 2,000 |
| 2008/09/30 | 201 | 202 | 196 | 196 | 16,000 |
| 2008/09/29 | 202 | 202 | 200 | 200 | 4,000 |
| 2008/09/26 | 200 | 200 | 199 | 199 | 2,000 |
| 2008/09/25 | 198 | 198 | 198 | 198 | 1,000 |
| 2008/09/24 | 199 | 199 | 199 | 199 | 2,000 |
| 2008/09/22 | 197 | 197 | 197 | 197 | 5,000 |
| 2008/09/19 | 197 | 197 | 197 | 197 | 2,000 |
| 2008/09/17 | 197 | 197 | 197 | 197 | 1,000 |
| 2008/09/16 | 196 | 196 | 196 | 196 | 1,000 |
| 2008/09/12 | 196 | 196 | 196 | 196 | 8,000 |
| 2008/09/11 | 196 | 197 | 196 | 196 | 15,000 |
| 2008/09/10 | 200 | 200 | 196 | 196 | 9,000 |
| 2008/09/08 | 200 | 200 | 200 | 200 | 3,000 |
| 2008/09/04 | 198 | 198 | 196 | 196 | 15,000 |
| 2008/09/03 | 198 | 198 | 198 | 198 | 4,000 |
| 2008/09/02 | 200 | 200 | 198 | 198 | 7,000 |
| 2008/08/28 | 196 | 196 | 196 | 196 | 2,000 |
| 2008/08/27 | 196 | 196 | 196 | 196 | 2,000 |
| 2008/08/21 | 198 | 198 | 196 | 196 | 2,000 |
| 2008/08/20 | 198 | 198 | 198 | 198 | 3,000 |
| 2008/08/13 | 197 | 197 | 197 | 197 | 2,000 |
| 2008/08/06 | 196 | 196 | 196 | 196 | 3,000 |
| 2008/07/30 | 196 | 196 | 196 | 196 | 1,000 |
| 2008/07/25 | 193 | 198 | 193 | 198 | 7,000 |
| 2008/07/15 | 192 | 194 | 191 | 192 | 4,000 |
| 2008/07/10 | 197 | 197 | 193 | 193 | 6,000 |
| 2008/07/09 | 195 | 197 | 195 | 197 | 10,000 |
| 2008/07/08 | 195 | 195 | 195 | 195 | 2,000 |
| 2008/07/07 | 190 | 190 | 190 | 190 | 1,000 |
| 2008/07/04 | 190 | 190 | 190 | 190 | 1,000 |
| 2008/07/03 | 190 | 190 | 190 | 190 | 4,000 |
| 2008/07/02 | 190 | 190 | 190 | 190 | 3,000 |
| 2008/07/01 | 190 | 195 | 190 | 195 | 4,000 |
| 2008/06/30 | 191 | 193 | 191 | 191 | 3,000 |
| 2008/06/27 | 189 | 190 | 189 | 190 | 4,000 |
| 2008/06/25 | 188 | 188 | 188 | 188 | 1,000 |
| 2008/06/23 | 189 | 189 | 188 | 188 | 4,000 |
| 2008/06/17 | 190 | 190 | 190 | 190 | 7,000 |
| 2008/06/16 | 190 | 190 | 190 | 190 | 5,000 |
| 2008/06/12 | 188 | 191 | 188 | 191 | 2,000 |
| 2008/06/11 | 187 | 188 | 186 | 187 | 13,000 |
| 2008/06/10 | 190 | 194 | 190 | 194 | 12,000 |
| 2008/06/09 | 186 | 186 | 186 | 186 | 1,000 |
| 2008/06/06 | 193 | 193 | 189 | 189 | 5,000 |
| 2008/06/05 | 187 | 189 | 187 | 189 | 2,000 |
| 2008/06/04 | 189 | 189 | 186 | 186 | 11,000 |
| 2008/06/03 | 196 | 200 | 189 | 189 | 11,000 |
| 2008/05/30 | 194 | 194 | 194 | 194 | 1,000 |
| 2008/05/28 | 190 | 190 | 190 | 190 | 2,000 |
| 2008/05/27 | 190 | 190 | 190 | 190 | 1,000 |
| 2008/05/22 | 190 | 190 | 190 | 190 | 1,000 |
| 2008/05/20 | 196 | 197 | 190 | 190 | 11,000 |
| 2008/05/19 | 195 | 197 | 195 | 197 | 2,000 |
| 2008/05/12 | 198 | 198 | 198 | 198 | 2,000 |
| 2008/05/09 | 198 | 198 | 198 | 198 | 1,000 |
| 2008/05/08 | 195 | 195 | 195 | 195 | 1,000 |
| 2008/04/30 | 198 | 198 | 189 | 189 | 2,000 |
| 2008/04/28 | 193 | 193 | 193 | 193 | 1,000 |
| 2008/04/24 | 188 | 188 | 188 | 188 | 1,000 |
| 2008/04/21 | 188 | 188 | 186 | 186 | 4,000 |
| 2008/04/18 | 182 | 182 | 182 | 182 | 4,000 |
| 2008/04/17 | 182 | 182 | 182 | 182 | 3,000 |
| 2008/04/15 | 185 | 185 | 185 | 185 | 1,000 |
| 2008/04/14 | 181 | 184 | 180 | 181 | 42,000 |
| 2008/04/11 | 194 | 194 | 194 | 194 | 9,000 |
| 2008/04/09 | 185 | 185 | 185 | 185 | 3,000 |
| 2008/04/08 | 185 | 187 | 185 | 186 | 21,000 |
| 2008/04/07 | 190 | 190 | 190 | 190 | 2,000 |
| 2008/04/03 | 190 | 190 | 190 | 190 | 2,000 |
| 2008/04/01 | 196 | 196 | 196 | 196 | 3,000 |
| 2008/03/28 | 197 | 197 | 197 | 197 | 2,000 |
| 2008/03/27 | 198 | 198 | 198 | 198 | 1,000 |
| 2008/03/24 | 219 | 219 | 218 | 218 | 25,000 |
| 2008/03/21 | 219 | 219 | 210 | 218 | 25,000 |
| 2008/03/19 | 219 | 219 | 218 | 219 | 13,000 |
| 2008/03/18 | 217 | 217 | 217 | 217 | 11,000 |
| 2008/03/17 | 219 | 219 | 219 | 219 | 4,000 |
| 2008/03/14 | 219 | 219 | 216 | 216 | 7,000 |
| 2008/03/13 | 220 | 220 | 220 | 220 | 9,000 |
| 2008/03/12 | 220 | 220 | 219 | 220 | 12,000 |
| 2008/03/11 | 220 | 220 | 220 | 220 | 8,000 |
| 2008/03/10 | 220 | 220 | 220 | 220 | 1,000 |
| 2008/03/07 | 219 | 220 | 219 | 220 | 18,000 |
| 2008/03/06 | 220 | 220 | 219 | 219 | 4,000 |
| 2008/03/05 | 219 | 219 | 219 | 219 | 2,000 |
| 2008/03/04 | 219 | 219 | 219 | 219 | 13,000 |
| 2008/03/03 | 220 | 220 | 215 | 215 | 10,000 |
| 2008/02/29 | 220 | 220 | 220 | 220 | 19,000 |
| 2008/02/28 | 218 | 218 | 211 | 211 | 16,000 |
| 2008/02/27 | 220 | 222 | 218 | 218 | 36,000 |
| 2008/02/26 | 220 | 220 | 220 | 220 | 1,000 |
| 2008/02/25 | 218 | 218 | 218 | 218 | 23,000 |
| 2008/02/22 | 218 | 218 | 218 | 218 | 9,000 |
| 2008/02/21 | 220 | 220 | 220 | 220 | 2,000 |
| 2008/02/20 | 218 | 218 | 218 | 218 | 3,000 |
| 2008/02/19 | 218 | 218 | 218 | 218 | 12,000 |
| 2008/02/18 | 218 | 218 | 218 | 218 | 8,000 |
| 2008/02/15 | 220 | 220 | 218 | 218 | 2,000 |
| 2008/02/14 | 219 | 220 | 219 | 220 | 9,000 |
| 2008/02/13 | 219 | 220 | 219 | 220 | 10,000 |
| 2008/02/12 | 206 | 224 | 206 | 224 | 18,000 |
| 2008/02/07 | 206 | 206 | 205 | 206 | 14,000 |
| 2008/02/05 | 208 | 208 | 206 | 206 | 9,000 |
| 2008/02/04 | 210 | 210 | 206 | 206 | 8,000 |
| 2008/02/01 | 208 | 208 | 208 | 208 | 9,000 |
| 2008/01/30 | 205 | 205 | 205 | 205 | 4,000 |
| 2008/01/28 | 210 | 210 | 205 | 209 | 3,000 |
| 2008/01/25 | 205 | 205 | 205 | 205 | 4,000 |
| 2008/01/22 | 202 | 203 | 202 | 203 | 13,000 |
| 2008/01/21 | 201 | 201 | 201 | 201 | 5,000 |
| 2008/01/18 | 214 | 214 | 203 | 203 | 21,000 |
| 2008/01/17 | 202 | 202 | 201 | 201 | 5,000 |
| 2008/01/16 | 205 | 205 | 200 | 201 | 17,000 |
| 2008/01/15 | 210 | 210 | 210 | 210 | 3,000 |
| 2008/01/11 | 205 | 207 | 205 | 207 | 3,000 |
| 2008/01/10 | 203 | 203 | 203 | 203 | 2,000 |
| 2008/01/09 | 202 | 202 | 202 | 202 | 1,000 |
| 2008/01/07 | 201 | 201 | 199 | 199 | 11,000 |
| 2008/01/04 | 202 | 202 | 201 | 201 | 2,000 |