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 |
|---|---|---|---|---|---|
| 2010/12/30 | 197 | 201 | 197 | 201 | 10,000 |
| 2010/12/29 | 196 | 198 | 196 | 196 | 23,000 |
| 2010/12/28 | 198 | 200 | 198 | 200 | 6,000 |
| 2010/12/27 | 197 | 198 | 195 | 198 | 44,000 |
| 2010/12/24 | 197 | 198 | 196 | 197 | 36,000 |
| 2010/12/22 | 197 | 197 | 197 | 197 | 4,000 |
| 2010/12/21 | 196 | 197 | 196 | 196 | 13,000 |
| 2010/12/20 | 196 | 198 | 196 | 198 | 21,000 |
| 2010/12/17 | 196 | 198 | 195 | 198 | 51,000 |
| 2010/12/16 | 198 | 198 | 196 | 196 | 44,000 |
| 2010/12/15 | 197 | 197 | 197 | 197 | 3,000 |
| 2010/12/14 | 200 | 202 | 196 | 202 | 13,000 |
| 2010/12/13 | 198 | 200 | 198 | 200 | 3,000 |
| 2010/12/10 | 198 | 198 | 198 | 198 | 7,000 |
| 2010/12/09 | 197 | 198 | 196 | 196 | 15,000 |
| 2010/12/08 | 197 | 198 | 197 | 198 | 21,000 |
| 2010/12/07 | 198 | 198 | 196 | 197 | 16,000 |
| 2010/12/06 | 196 | 196 | 195 | 195 | 7,000 |
| 2010/12/03 | 196 | 196 | 194 | 194 | 65,000 |
| 2010/12/02 | 0 | 0 | 0 | 196 | 0 |
| 2010/12/01 | 196 | 196 | 196 | 196 | 13,000 |
| 2010/11/30 | 0 | 0 | 0 | 199 | 0 |
| 2010/11/29 | 199 | 199 | 199 | 199 | 1,000 |
| 2010/11/26 | 0 | 0 | 0 | 199 | 0 |
| 2010/11/25 | 0 | 0 | 0 | 199 | 0 |
| 2010/11/24 | 199 | 199 | 199 | 199 | 1,000 |
| 2010/11/22 | 197 | 197 | 197 | 197 | 1,000 |
| 2010/11/19 | 201 | 201 | 197 | 197 | 12,000 |
| 2010/11/18 | 201 | 201 | 201 | 201 | 2,000 |
| 2010/11/17 | 0 | 0 | 0 | 201 | 0 |
| 2010/11/16 | 200 | 201 | 200 | 201 | 4,000 |
| 2010/11/15 | 196 | 197 | 196 | 197 | 9,000 |
| 2010/11/12 | 0 | 0 | 0 | 195 | 0 |
| 2010/11/11 | 196 | 196 | 195 | 195 | 5,000 |
| 2010/11/10 | 0 | 0 | 0 | 193 | 0 |
| 2010/11/09 | 0 | 0 | 0 | 193 | 0 |
| 2010/11/08 | 201 | 201 | 193 | 193 | 27,000 |
| 2010/11/05 | 0 | 0 | 0 | 196 | 0 |
| 2010/11/04 | 0 | 0 | 0 | 196 | 0 |
| 2010/11/02 | 196 | 196 | 196 | 196 | 9,000 |
| 2010/11/01 | 197 | 197 | 195 | 196 | 35,000 |
| 2010/10/29 | 203 | 203 | 197 | 197 | 10,000 |
| 2010/10/28 | 203 | 203 | 203 | 203 | 2,000 |
| 2010/10/27 | 199 | 199 | 199 | 199 | 1,000 |
| 2010/10/26 | 201 | 201 | 199 | 199 | 14,000 |
| 2010/10/25 | 200 | 200 | 200 | 200 | 4,000 |
| 2010/10/22 | 0 | 0 | 0 | 200 | 0 |
| 2010/10/21 | 200 | 200 | 200 | 200 | 14,000 |
| 2010/10/20 | 200 | 200 | 200 | 200 | 1,000 |
| 2010/10/19 | 200 | 200 | 200 | 200 | 1,000 |
| 2010/10/18 | 199 | 199 | 199 | 199 | 1,000 |
| 2010/10/15 | 199 | 199 | 199 | 199 | 1,000 |
| 2010/10/14 | 199 | 199 | 199 | 199 | 2,000 |
| 2010/10/13 | 199 | 199 | 199 | 199 | 2,000 |
| 2010/10/12 | 199 | 199 | 199 | 199 | 4,000 |
| 2010/10/08 | 199 | 199 | 199 | 199 | 1,000 |
| 2010/10/07 | 0 | 0 | 0 | 196 | 0 |
| 2010/10/06 | 196 | 196 | 196 | 196 | 13,000 |
| 2010/10/05 | 196 | 196 | 196 | 196 | 18,000 |
| 2010/10/04 | 198 | 198 | 198 | 198 | 2,000 |
| 2010/10/01 | 0 | 0 | 0 | 202 | 0 |
| 2010/09/30 | 0 | 0 | 0 | 202 | 0 |
| 2010/09/29 | 200 | 202 | 200 | 202 | 10,000 |
| 2010/09/28 | 200 | 200 | 200 | 200 | 2,000 |
| 2010/09/27 | 200 | 200 | 199 | 199 | 5,000 |
| 2010/09/24 | 0 | 0 | 0 | 199 | 0 |
| 2010/09/22 | 199 | 199 | 199 | 199 | 1,000 |
| 2010/09/21 | 0 | 0 | 0 | 198 | 0 |
| 2010/09/17 | 0 | 0 | 0 | 198 | 0 |
| 2010/09/16 | 0 | 0 | 0 | 198 | 0 |
| 2010/09/15 | 199 | 199 | 198 | 198 | 2,000 |
| 2010/09/14 | 197 | 197 | 197 | 197 | 14,000 |
| 2010/09/13 | 0 | 0 | 0 | 202 | 0 |
| 2010/09/10 | 202 | 202 | 202 | 202 | 2,000 |
| 2010/09/09 | 0 | 0 | 0 | 202 | 0 |
| 2010/09/08 | 202 | 202 | 202 | 202 | 2,000 |
| 2010/09/07 | 0 | 0 | 0 | 202 | 0 |
| 2010/09/06 | 202 | 202 | 202 | 202 | 2,000 |
| 2010/09/03 | 0 | 0 | 0 | 202 | 0 |
| 2010/09/02 | 0 | 0 | 0 | 202 | 0 |
| 2010/09/01 | 202 | 202 | 202 | 202 | 1,000 |
| 2010/08/31 | 204 | 204 | 197 | 197 | 3,000 |
| 2010/08/30 | 203 | 203 | 203 | 203 | 1,000 |
| 2010/08/27 | 203 | 204 | 203 | 204 | 3,000 |
| 2010/08/26 | 203 | 203 | 203 | 203 | 2,000 |
| 2010/08/25 | 200 | 200 | 200 | 200 | 1,000 |
| 2010/08/24 | 200 | 200 | 196 | 200 | 19,000 |
| 2010/08/23 | 200 | 200 | 196 | 200 | 14,000 |
| 2010/08/20 | 198 | 198 | 198 | 198 | 4,000 |
| 2010/08/19 | 0 | 0 | 0 | 197 | 0 |
| 2010/08/18 | 0 | 0 | 0 | 197 | 0 |
| 2010/08/17 | 0 | 0 | 0 | 197 | 0 |
| 2010/08/16 | 197 | 197 | 197 | 197 | 2,000 |
| 2010/08/13 | 0 | 0 | 0 | 198 | 0 |
| 2010/08/12 | 0 | 0 | 0 | 198 | 0 |
| 2010/08/11 | 0 | 0 | 0 | 198 | 0 |
| 2010/08/10 | 198 | 198 | 198 | 198 | 3,000 |
| 2010/08/09 | 0 | 0 | 0 | 198 | 0 |
| 2010/08/06 | 198 | 198 | 198 | 198 | 2,000 |
| 2010/08/05 | 0 | 0 | 0 | 195 | 0 |
| 2010/08/04 | 0 | 0 | 0 | 195 | 0 |
| 2010/08/03 | 195 | 195 | 195 | 195 | 22,000 |
| 2010/08/02 | 195 | 195 | 195 | 195 | 7,000 |
| 2010/07/30 | 197 | 197 | 195 | 195 | 3,000 |
| 2010/07/29 | 0 | 0 | 0 | 193 | 0 |
| 2010/07/28 | 196 | 196 | 193 | 193 | 22,000 |
| 2010/07/27 | 0 | 0 | 0 | 195 | 0 |
| 2010/07/26 | 0 | 0 | 0 | 195 | 0 |
| 2010/07/23 | 0 | 0 | 0 | 195 | 0 |
| 2010/07/22 | 195 | 195 | 195 | 195 | 5,000 |
| 2010/07/21 | 0 | 0 | 0 | 198 | 0 |
| 2010/07/20 | 0 | 0 | 0 | 198 | 0 |
| 2010/07/16 | 198 | 198 | 198 | 198 | 14,000 |
| 2010/07/15 | 0 | 0 | 0 | 195 | 0 |
| 2010/07/14 | 0 | 0 | 0 | 195 | 0 |
| 2010/07/13 | 0 | 0 | 0 | 195 | 0 |
| 2010/07/12 | 0 | 0 | 0 | 195 | 0 |
| 2010/07/09 | 0 | 0 | 0 | 195 | 0 |
| 2010/07/08 | 195 | 195 | 195 | 195 | 10,000 |
| 2010/07/07 | 202 | 202 | 202 | 202 | 9,000 |
| 2010/07/06 | 195 | 195 | 195 | 195 | 2,000 |
| 2010/07/05 | 0 | 0 | 0 | 195 | 0 |
| 2010/07/02 | 194 | 195 | 194 | 195 | 15,000 |
| 2010/07/01 | 0 | 0 | 0 | 194 | 0 |
| 2010/06/30 | 194 | 194 | 194 | 194 | 1,000 |
| 2010/06/29 | 195 | 195 | 195 | 195 | 2,000 |
| 2010/06/28 | 197 | 197 | 197 | 197 | 1,000 |
| 2010/06/25 | 0 | 0 | 0 | 194 | 0 |
| 2010/06/24 | 0 | 0 | 0 | 194 | 0 |
| 2010/06/23 | 0 | 0 | 0 | 194 | 0 |
| 2010/06/22 | 0 | 0 | 0 | 194 | 0 |
| 2010/06/21 | 0 | 0 | 0 | 194 | 0 |
| 2010/06/18 | 0 | 0 | 0 | 194 | 0 |
| 2010/06/17 | 0 | 0 | 0 | 194 | 0 |
| 2010/06/16 | 194 | 194 | 194 | 194 | 1,000 |
| 2010/06/15 | 0 | 0 | 0 | 197 | 0 |
| 2010/06/14 | 197 | 197 | 197 | 197 | 1,000 |
| 2010/06/11 | 197 | 197 | 197 | 197 | 1,000 |
| 2010/06/10 | 197 | 197 | 197 | 197 | 1,000 |
| 2010/06/09 | 0 | 0 | 0 | 196 | 0 |
| 2010/06/08 | 196 | 196 | 196 | 196 | 1,000 |
| 2010/06/07 | 0 | 0 | 0 | 192 | 0 |
| 2010/06/04 | 0 | 0 | 0 | 192 | 0 |
| 2010/06/03 | 0 | 0 | 0 | 192 | 0 |
| 2010/06/02 | 0 | 0 | 0 | 192 | 0 |
| 2010/06/01 | 0 | 0 | 0 | 192 | 0 |
| 2010/05/31 | 0 | 0 | 0 | 192 | 0 |
| 2010/05/28 | 0 | 0 | 0 | 192 | 0 |
| 2010/05/27 | 0 | 0 | 0 | 192 | 0 |
| 2010/05/26 | 192 | 192 | 192 | 192 | 3,000 |
| 2010/05/25 | 0 | 0 | 0 | 192 | 0 |
| 2010/05/24 | 0 | 0 | 0 | 192 | 0 |
| 2010/05/21 | 192 | 192 | 192 | 192 | 8,000 |
| 2010/05/20 | 192 | 192 | 192 | 192 | 2,000 |
| 2010/05/19 | 192 | 192 | 192 | 192 | 2,000 |
| 2010/05/18 | 195 | 195 | 195 | 195 | 4,000 |
| 2010/05/17 | 192 | 192 | 192 | 192 | 1,000 |
| 2010/05/14 | 192 | 192 | 192 | 192 | 12,000 |
| 2010/05/13 | 0 | 0 | 0 | 194 | 0 |
| 2010/05/12 | 194 | 194 | 194 | 194 | 1,000 |
| 2010/05/11 | 0 | 0 | 0 | 199 | 0 |
| 2010/05/10 | 194 | 199 | 194 | 199 | 3,000 |
| 2010/05/07 | 199 | 199 | 194 | 194 | 3,000 |
| 2010/05/06 | 0 | 0 | 0 | 196 | 0 |
| 2010/04/30 | 0 | 0 | 0 | 196 | 0 |
| 2010/04/28 | 198 | 198 | 196 | 196 | 5,000 |
| 2010/04/27 | 197 | 197 | 197 | 197 | 2,000 |
| 2010/04/26 | 196 | 196 | 196 | 196 | 1,000 |
| 2010/04/23 | 194 | 194 | 194 | 194 | 3,000 |
| 2010/04/22 | 193 | 193 | 193 | 193 | 1,000 |
| 2010/04/21 | 193 | 194 | 193 | 194 | 4,000 |
| 2010/04/20 | 191 | 191 | 191 | 191 | 1,000 |
| 2010/04/19 | 192 | 192 | 190 | 190 | 2,000 |
| 2010/04/16 | 194 | 194 | 194 | 194 | 1,000 |
| 2010/04/15 | 196 | 197 | 193 | 193 | 4,000 |
| 2010/04/14 | 191 | 192 | 190 | 192 | 19,000 |
| 2010/04/13 | 0 | 0 | 0 | 190 | 0 |
| 2010/04/12 | 190 | 190 | 190 | 190 | 1,000 |
| 2010/04/09 | 188 | 189 | 188 | 188 | 14,000 |
| 2010/04/08 | 0 | 0 | 0 | 191 | 0 |
| 2010/04/07 | 189 | 191 | 189 | 191 | 16,000 |
| 2010/04/06 | 188 | 188 | 188 | 188 | 3,000 |
| 2010/04/05 | 193 | 193 | 188 | 192 | 21,000 |
| 2010/04/02 | 189 | 193 | 187 | 193 | 45,000 |
| 2010/04/01 | 194 | 194 | 194 | 194 | 9,000 |
| 2010/03/30 | 202 | 202 | 202 | 202 | 16,000 |
| 2010/03/29 | 200 | 200 | 192 | 192 | 21,000 |
| 2010/03/26 | 210 | 213 | 205 | 205 | 23,000 |
| 2010/03/25 | 208 | 218 | 207 | 218 | 62,000 |
| 2010/03/24 | 207 | 207 | 206 | 207 | 16,000 |
| 2010/03/23 | 206 | 207 | 206 | 207 | 3,000 |
| 2010/03/19 | 207 | 207 | 206 | 206 | 11,000 |
| 2010/03/18 | 206 | 206 | 206 | 206 | 10,000 |
| 2010/03/17 | 207 | 207 | 206 | 206 | 8,000 |
| 2010/03/16 | 207 | 207 | 207 | 207 | 9,000 |
| 2010/03/15 | 200 | 207 | 200 | 207 | 27,000 |
| 2010/03/12 | 207 | 207 | 201 | 201 | 14,000 |
| 2010/03/11 | 206 | 207 | 206 | 207 | 10,000 |
| 2010/03/10 | 206 | 206 | 206 | 206 | 2,000 |
| 2010/03/09 | 206 | 208 | 206 | 206 | 21,000 |
| 2010/03/08 | 202 | 207 | 202 | 207 | 21,000 |
| 2010/03/05 | 205 | 205 | 205 | 205 | 4,000 |
| 2010/03/04 | 205 | 205 | 205 | 205 | 12,000 |
| 2010/03/01 | 201 | 201 | 201 | 201 | 3,000 |
| 2010/02/26 | 205 | 205 | 205 | 205 | 1,000 |
| 2010/02/25 | 205 | 205 | 205 | 205 | 14,000 |
| 2010/02/23 | 207 | 208 | 204 | 204 | 30,000 |
| 2010/02/22 | 204 | 206 | 204 | 206 | 14,000 |
| 2010/02/18 | 205 | 205 | 205 | 205 | 9,000 |
| 2010/02/17 | 203 | 204 | 203 | 204 | 11,000 |
| 2010/02/16 | 204 | 204 | 203 | 203 | 7,000 |
| 2010/02/12 | 203 | 204 | 203 | 204 | 8,000 |
| 2010/02/10 | 203 | 203 | 203 | 203 | 8,000 |
| 2010/02/05 | 203 | 203 | 203 | 203 | 2,000 |
| 2010/02/04 | 203 | 203 | 203 | 203 | 3,000 |
| 2010/02/03 | 203 | 203 | 203 | 203 | 3,000 |
| 2010/02/02 | 202 | 202 | 202 | 202 | 4,000 |
| 2010/02/01 | 203 | 203 | 203 | 203 | 2,000 |
| 2010/01/29 | 203 | 203 | 202 | 202 | 14,000 |
| 2010/01/28 | 202 | 202 | 202 | 202 | 9,000 |
| 2010/01/27 | 203 | 203 | 203 | 203 | 12,000 |
| 2010/01/26 | 203 | 203 | 203 | 203 | 2,000 |
| 2010/01/21 | 203 | 203 | 203 | 203 | 10,000 |
| 2010/01/19 | 202 | 202 | 202 | 202 | 11,000 |
| 2010/01/18 | 203 | 203 | 203 | 203 | 5,000 |
| 2010/01/13 | 202 | 203 | 202 | 203 | 2,000 |
| 2010/01/08 | 203 | 203 | 202 | 202 | 5,000 |
| 2010/01/07 | 202 | 202 | 202 | 202 | 1,000 |
| 2010/01/06 | 203 | 203 | 203 | 203 | 3,000 |
| 2010/01/05 | 202 | 202 | 202 | 202 | 3,000 |
| 2010/01/04 | 200 | 201 | 200 | 201 | 7,000 |