内外トランスライン(9384)の株価時系列情報
内外トランスライン(9384)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 | 1,801 | 1,803 | 1,800 | 1,801 | 800 |
| 2010/12/29 | 1,785 | 1,801 | 1,778 | 1,801 | 900 |
| 2010/12/28 | 1,784 | 1,790 | 1,775 | 1,790 | 1,200 |
| 2010/12/27 | 1,806 | 1,806 | 1,784 | 1,784 | 1,900 |
| 2010/12/24 | 1,800 | 1,806 | 1,799 | 1,806 | 2,900 |
| 2010/12/22 | 1,800 | 1,805 | 1,795 | 1,796 | 2,100 |
| 2010/12/21 | 1,780 | 1,815 | 1,780 | 1,801 | 2,500 |
| 2010/12/20 | 1,784 | 1,788 | 1,780 | 1,782 | 2,500 |
| 2010/12/17 | 1,775 | 1,788 | 1,775 | 1,788 | 900 |
| 2010/12/16 | 1,789 | 1,789 | 1,771 | 1,771 | 500 |
| 2010/12/15 | 1,779 | 1,790 | 1,760 | 1,790 | 5,500 |
| 2010/12/14 | 1,781 | 1,781 | 1,746 | 1,750 | 10,700 |
| 2010/12/13 | 1,764 | 1,800 | 1,764 | 1,781 | 3,900 |
| 2010/12/10 | 1,755 | 1,770 | 1,753 | 1,770 | 1,500 |
| 2010/12/09 | 1,777 | 1,777 | 1,750 | 1,768 | 5,500 |
| 2010/12/08 | 1,773 | 1,778 | 1,751 | 1,778 | 900 |
| 2010/12/07 | 1,765 | 1,769 | 1,748 | 1,763 | 1,600 |
| 2010/12/06 | 1,754 | 1,754 | 1,754 | 1,754 | 100 |
| 2010/12/03 | 1,750 | 1,754 | 1,750 | 1,754 | 200 |
| 2010/12/02 | 1,747 | 1,765 | 1,734 | 1,765 | 900 |
| 2010/12/01 | 1,725 | 1,725 | 1,720 | 1,720 | 600 |
| 2010/11/30 | 1,750 | 1,750 | 1,730 | 1,730 | 1,300 |
| 2010/11/29 | 1,764 | 1,764 | 1,724 | 1,731 | 1,500 |
| 2010/11/26 | 1,800 | 1,800 | 1,710 | 1,740 | 2,500 |
| 2010/11/25 | 1,790 | 1,790 | 1,790 | 1,790 | 200 |
| 2010/11/24 | 1,722 | 1,779 | 1,722 | 1,779 | 300 |
| 2010/11/22 | 0 | 0 | 0 | 1,759 | 0 |
| 2010/11/19 | 1,750 | 1,759 | 1,750 | 1,759 | 700 |
| 2010/11/18 | 1,740 | 1,758 | 1,740 | 1,758 | 600 |
| 2010/11/17 | 0 | 0 | 0 | 1,780 | 0 |
| 2010/11/16 | 1,780 | 1,780 | 1,780 | 1,780 | 100 |
| 2010/11/15 | 0 | 0 | 0 | 1,776 | 0 |
| 2010/11/12 | 0 | 0 | 0 | 1,776 | 0 |
| 2010/11/11 | 0 | 0 | 0 | 1,776 | 0 |
| 2010/11/10 | 0 | 0 | 0 | 1,776 | 0 |
| 2010/11/09 | 0 | 0 | 0 | 1,776 | 0 |
| 2010/11/08 | 1,749 | 1,776 | 1,749 | 1,776 | 600 |
| 2010/11/05 | 1,748 | 1,750 | 1,748 | 1,750 | 800 |
| 2010/11/04 | 1,741 | 1,751 | 1,741 | 1,751 | 900 |
| 2010/11/02 | 1,751 | 1,751 | 1,700 | 1,741 | 3,500 |
| 2010/11/01 | 1,712 | 1,750 | 1,712 | 1,730 | 800 |
| 2010/10/29 | 1,706 | 1,741 | 1,700 | 1,741 | 1,600 |
| 2010/10/28 | 1,734 | 1,734 | 1,710 | 1,710 | 600 |
| 2010/10/27 | 1,751 | 1,751 | 1,740 | 1,740 | 1,300 |
| 2010/10/26 | 1,790 | 1,790 | 1,760 | 1,760 | 800 |
| 2010/10/25 | 1,730 | 1,750 | 1,730 | 1,750 | 800 |
| 2010/10/22 | 0 | 0 | 0 | 1,730 | 0 |
| 2010/10/21 | 0 | 0 | 0 | 1,730 | 0 |
| 2010/10/20 | 1,746 | 1,748 | 1,730 | 1,730 | 500 |
| 2010/10/19 | 0 | 0 | 0 | 1,746 | 0 |
| 2010/10/18 | 1,710 | 1,746 | 1,710 | 1,746 | 700 |
| 2010/10/15 | 1,716 | 1,750 | 1,707 | 1,746 | 3,300 |
| 2010/10/14 | 0 | 0 | 0 | 1,787 | 0 |
| 2010/10/13 | 1,787 | 1,787 | 1,787 | 1,787 | 100 |
| 2010/10/12 | 1,790 | 1,790 | 1,790 | 1,790 | 100 |
| 2010/10/08 | 0 | 0 | 0 | 1,750 | 0 |
| 2010/10/07 | 1,720 | 1,750 | 1,720 | 1,750 | 800 |
| 2010/10/06 | 1,752 | 1,752 | 1,726 | 1,750 | 1,200 |
| 2010/10/05 | 1,764 | 1,764 | 1,756 | 1,756 | 300 |
| 2010/10/04 | 1,820 | 1,820 | 1,820 | 1,820 | 300 |
| 2010/10/01 | 1,745 | 1,760 | 1,744 | 1,755 | 700 |
| 2010/09/30 | 1,797 | 1,797 | 1,750 | 1,760 | 1,600 |
| 2010/09/29 | 1,755 | 1,798 | 1,755 | 1,798 | 500 |
| 2010/09/28 | 1,760 | 1,760 | 1,751 | 1,751 | 300 |
| 2010/09/27 | 1,839 | 1,839 | 1,800 | 1,800 | 900 |
| 2010/09/24 | 1,760 | 1,799 | 1,740 | 1,799 | 2,100 |
| 2010/09/22 | 1,751 | 1,800 | 1,750 | 1,800 | 1,700 |
| 2010/09/21 | 1,770 | 1,770 | 1,770 | 1,770 | 500 |
| 2010/09/17 | 0 | 0 | 0 | 1,810 | 0 |
| 2010/09/16 | 1,766 | 1,810 | 1,766 | 1,810 | 900 |
| 2010/09/15 | 1,846 | 1,846 | 1,846 | 1,846 | 100 |
| 2010/09/14 | 1,780 | 1,810 | 1,760 | 1,810 | 1,600 |
| 2010/09/13 | 1,700 | 1,760 | 1,700 | 1,755 | 1,600 |
| 2010/09/10 | 1,698 | 1,702 | 1,698 | 1,702 | 1,700 |
| 2010/09/09 | 0 | 0 | 0 | 1,703 | 0 |
| 2010/09/08 | 1,740 | 1,741 | 1,700 | 1,703 | 1,800 |
| 2010/09/07 | 1,740 | 1,740 | 1,702 | 1,702 | 6,800 |
| 2010/09/06 | 1,701 | 1,701 | 1,701 | 1,701 | 200 |
| 2010/09/03 | 1,739 | 1,740 | 1,739 | 1,740 | 600 |
| 2010/09/02 | 1,740 | 1,740 | 1,740 | 1,740 | 300 |
| 2010/09/01 | 1,700 | 1,720 | 1,700 | 1,700 | 2,700 |
| 2010/08/31 | 1,700 | 1,700 | 1,700 | 1,700 | 3,600 |
| 2010/08/30 | 1,725 | 1,740 | 1,705 | 1,705 | 1,000 |
| 2010/08/27 | 1,700 | 1,700 | 1,700 | 1,700 | 2,300 |
| 2010/08/26 | 1,709 | 1,710 | 1,695 | 1,710 | 6,800 |
| 2010/08/25 | 1,715 | 1,715 | 1,685 | 1,700 | 1,800 |
| 2010/08/24 | 1,718 | 1,718 | 1,700 | 1,700 | 900 |
| 2010/08/23 | 1,700 | 1,720 | 1,700 | 1,720 | 2,200 |
| 2010/08/20 | 1,700 | 1,700 | 1,660 | 1,700 | 1,100 |
| 2010/08/19 | 0 | 0 | 0 | 1,700 | 0 |
| 2010/08/18 | 1,700 | 1,700 | 1,700 | 1,700 | 300 |
| 2010/08/17 | 1,700 | 1,700 | 1,700 | 1,700 | 600 |
| 2010/08/16 | 1,700 | 1,740 | 1,700 | 1,700 | 900 |
| 2010/08/13 | 1,700 | 1,700 | 1,700 | 1,700 | 400 |
| 2010/08/12 | 1,700 | 1,700 | 1,690 | 1,690 | 900 |
| 2010/08/11 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 |
| 2010/08/10 | 1,710 | 1,710 | 1,680 | 1,700 | 2,000 |
| 2010/08/09 | 1,750 | 1,750 | 1,750 | 1,750 | 100 |
| 2010/08/06 | 1,774 | 1,790 | 1,716 | 1,716 | 900 |
| 2010/08/05 | 1,726 | 1,739 | 1,726 | 1,734 | 3,500 |
| 2010/08/04 | 1,790 | 1,790 | 1,790 | 1,790 | 300 |
| 2010/08/03 | 1,815 | 1,815 | 1,790 | 1,790 | 2,300 |
| 2010/08/02 | 1,740 | 1,810 | 1,740 | 1,760 | 4,000 |
| 2010/07/30 | 1,701 | 1,710 | 1,700 | 1,700 | 3,300 |
| 2010/07/29 | 1,700 | 1,700 | 1,700 | 1,700 | 1,100 |
| 2010/07/28 | 1,700 | 1,700 | 1,700 | 1,700 | 3,700 |
| 2010/07/27 | 1,701 | 1,701 | 1,701 | 1,701 | 100 |
| 2010/07/26 | 1,700 | 1,701 | 1,700 | 1,701 | 1,800 |
| 2010/07/23 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 2010/07/22 | 1,701 | 1,701 | 1,700 | 1,700 | 600 |
| 2010/07/21 | 1,730 | 1,740 | 1,650 | 1,738 | 2,600 |
| 2010/07/20 | 1,700 | 1,700 | 1,700 | 1,700 | 700 |
| 2010/07/16 | 1,699 | 1,700 | 1,699 | 1,700 | 1,800 |
| 2010/07/15 | 1,700 | 1,700 | 1,699 | 1,699 | 1,400 |
| 2010/07/14 | 1,700 | 1,700 | 1,699 | 1,699 | 400 |
| 2010/07/13 | 1,700 | 1,702 | 1,690 | 1,700 | 3,000 |
| 2010/07/12 | 1,730 | 1,730 | 1,699 | 1,701 | 3,000 |
| 2010/07/09 | 1,700 | 1,730 | 1,700 | 1,730 | 2,200 |
| 2010/07/08 | 1,680 | 1,710 | 1,680 | 1,700 | 10,900 |
| 2010/07/07 | 1,658 | 1,658 | 1,581 | 1,640 | 2,000 |
| 2010/07/06 | 1,655 | 1,660 | 1,640 | 1,660 | 1,100 |
| 2010/07/05 | 1,631 | 1,664 | 1,625 | 1,655 | 1,700 |
| 2010/07/02 | 1,630 | 1,669 | 1,630 | 1,669 | 2,900 |
| 2010/07/01 | 1,670 | 1,670 | 1,611 | 1,650 | 7,300 |
| 2010/06/30 | 1,580 | 1,595 | 1,580 | 1,595 | 3,200 |
| 2010/06/29 | 1,595 | 1,600 | 1,595 | 1,600 | 3,500 |
| 2010/06/28 | 1,620 | 1,675 | 1,585 | 1,585 | 3,200 |
| 2010/06/25 | 1,605 | 1,613 | 1,574 | 1,600 | 2,900 |
| 2010/06/24 | 1,630 | 1,630 | 1,626 | 1,626 | 900 |
| 2010/06/23 | 1,621 | 1,630 | 1,620 | 1,630 | 700 |
| 2010/06/22 | 1,621 | 1,630 | 1,618 | 1,618 | 1,400 |
| 2010/06/21 | 1,620 | 1,629 | 1,604 | 1,629 | 2,000 |
| 2010/06/18 | 1,610 | 1,610 | 1,593 | 1,597 | 500 |
| 2010/06/17 | 1,622 | 1,623 | 1,600 | 1,600 | 2,500 |
| 2010/06/16 | 1,599 | 1,618 | 1,580 | 1,610 | 5,100 |
| 2010/06/15 | 1,522 | 1,590 | 1,522 | 1,566 | 7,200 |
| 2010/06/14 | 1,524 | 1,535 | 1,524 | 1,535 | 2,100 |
| 2010/06/11 | 1,511 | 1,530 | 1,511 | 1,530 | 1,400 |
| 2010/06/10 | 1,505 | 1,511 | 1,502 | 1,510 | 2,200 |
| 2010/06/09 | 1,500 | 1,510 | 1,500 | 1,506 | 1,200 |
| 2010/06/08 | 1,494 | 1,505 | 1,494 | 1,505 | 1,100 |
| 2010/06/07 | 1,526 | 1,526 | 1,501 | 1,520 | 2,100 |
| 2010/06/04 | 1,520 | 1,532 | 1,517 | 1,530 | 1,500 |
| 2010/06/03 | 1,528 | 1,532 | 1,504 | 1,518 | 3,400 |
| 2010/06/02 | 1,530 | 1,530 | 1,501 | 1,501 | 2,200 |
| 2010/06/01 | 1,531 | 1,532 | 1,512 | 1,512 | 900 |
| 2010/05/31 | 1,530 | 1,535 | 1,525 | 1,533 | 2,600 |
| 2010/05/28 | 1,520 | 1,530 | 1,500 | 1,510 | 5,400 |
| 2010/05/27 | 1,475 | 1,522 | 1,450 | 1,491 | 2,200 |
| 2010/05/26 | 1,490 | 1,490 | 1,475 | 1,485 | 3,100 |
| 2010/05/25 | 1,512 | 1,520 | 1,483 | 1,483 | 7,500 |
| 2010/05/24 | 1,523 | 1,526 | 1,512 | 1,520 | 17,400 |
| 2010/05/21 | 1,571 | 1,600 | 1,506 | 1,570 | 5,000 |
| 2010/05/20 | 1,655 | 1,680 | 1,611 | 1,651 | 600 |
| 2010/05/19 | 1,625 | 1,700 | 1,622 | 1,695 | 2,000 |
| 2010/05/18 | 1,655 | 1,670 | 1,640 | 1,665 | 1,900 |
| 2010/05/17 | 1,701 | 1,760 | 1,695 | 1,695 | 8,000 |
| 2010/05/14 | 1,600 | 1,660 | 1,599 | 1,650 | 1,700 |
| 2010/05/13 | 1,566 | 1,590 | 1,562 | 1,590 | 1,700 |
| 2010/05/12 | 1,550 | 1,597 | 1,515 | 1,597 | 5,200 |
| 2010/05/11 | 1,582 | 1,640 | 1,553 | 1,560 | 10,300 |
| 2010/05/10 | 1,720 | 1,720 | 1,600 | 1,650 | 6,300 |
| 2010/05/07 | 1,789 | 1,789 | 1,701 | 1,720 | 6,600 |
| 2010/05/06 | 1,830 | 1,890 | 1,807 | 1,830 | 9,400 |
| 2010/04/30 | 1,801 | 1,896 | 1,801 | 1,861 | 4,200 |
| 2010/04/28 | 1,845 | 1,850 | 1,818 | 1,820 | 1,600 |
| 2010/04/27 | 1,770 | 1,900 | 1,750 | 1,850 | 6,600 |
| 2010/04/26 | 1,983 | 1,983 | 1,715 | 1,770 | 7,700 |
| 2010/04/23 | 1,700 | 1,705 | 1,699 | 1,703 | 4,000 |
| 2010/04/22 | 1,699 | 1,700 | 1,650 | 1,699 | 2,900 |
| 2010/04/21 | 1,700 | 1,700 | 1,657 | 1,670 | 5,500 |
| 2010/04/20 | 1,700 | 1,710 | 1,700 | 1,700 | 7,300 |
| 2010/04/19 | 1,640 | 1,680 | 1,620 | 1,680 | 4,900 |
| 2010/04/16 | 1,614 | 1,615 | 1,601 | 1,601 | 800 |
| 2010/04/15 | 1,600 | 1,610 | 1,590 | 1,600 | 4,800 |
| 2010/04/14 | 1,599 | 1,600 | 1,579 | 1,590 | 4,400 |
| 2010/04/13 | 1,600 | 1,600 | 1,571 | 1,600 | 1,500 |
| 2010/04/12 | 1,605 | 1,620 | 1,600 | 1,600 | 6,700 |
| 2010/04/09 | 1,550 | 1,610 | 1,550 | 1,605 | 12,800 |
| 2010/04/08 | 1,500 | 1,549 | 1,500 | 1,530 | 4,900 |
| 2010/04/07 | 1,434 | 1,510 | 1,434 | 1,500 | 13,300 |
| 2010/04/06 | 1,431 | 1,431 | 1,376 | 1,425 | 2,200 |
| 2010/04/05 | 1,450 | 1,459 | 1,430 | 1,433 | 6,900 |
| 2010/04/02 | 1,484 | 1,484 | 1,410 | 1,457 | 4,300 |
| 2010/04/01 | 1,427 | 1,430 | 1,400 | 1,430 | 6,300 |
| 2010/03/31 | 1,405 | 1,427 | 1,400 | 1,427 | 1,200 |
| 2010/03/30 | 1,400 | 1,410 | 1,400 | 1,405 | 2,600 |
| 2010/03/29 | 1,403 | 1,407 | 1,400 | 1,400 | 3,500 |
| 2010/03/26 | 1,406 | 1,410 | 1,401 | 1,401 | 2,400 |
| 2010/03/25 | 1,421 | 1,423 | 1,399 | 1,400 | 10,600 |
| 2010/03/24 | 1,319 | 1,420 | 1,319 | 1,415 | 26,100 |
| 2010/03/23 | 1,321 | 1,321 | 1,300 | 1,310 | 3,400 |
| 2010/03/19 | 1,315 | 1,340 | 1,310 | 1,340 | 8,100 |
| 2010/03/18 | 1,293 | 1,320 | 1,290 | 1,315 | 12,500 |
| 2010/03/17 | 1,283 | 1,283 | 1,250 | 1,275 | 2,000 |
| 2010/03/16 | 1,290 | 1,290 | 1,270 | 1,283 | 2,100 |
| 2010/03/15 | 1,255 | 1,290 | 1,251 | 1,290 | 6,200 |
| 2010/03/12 | 1,250 | 1,269 | 1,250 | 1,250 | 8,200 |
| 2010/03/11 | 1,180 | 1,268 | 1,179 | 1,266 | 23,900 |
| 2010/03/10 | 1,150 | 1,158 | 1,135 | 1,158 | 1,500 |
| 2010/03/09 | 1,129 | 1,140 | 1,129 | 1,140 | 200 |
| 2010/03/08 | 1,149 | 1,159 | 1,115 | 1,159 | 2,600 |
| 2010/03/05 | 1,115 | 1,130 | 1,115 | 1,120 | 1,600 |
| 2010/03/04 | 1,117 | 1,117 | 1,110 | 1,115 | 1,800 |
| 2010/03/03 | 1,110 | 1,118 | 1,110 | 1,117 | 2,300 |
| 2010/03/02 | 1,115 | 1,115 | 1,100 | 1,105 | 1,900 |
| 2010/03/01 | 1,110 | 1,110 | 1,100 | 1,100 | 3,000 |
| 2010/02/26 | 1,118 | 1,118 | 1,080 | 1,110 | 5,300 |
| 2010/02/25 | 1,102 | 1,102 | 1,071 | 1,100 | 2,600 |
| 2010/02/24 | 1,101 | 1,102 | 1,101 | 1,102 | 500 |
| 2010/02/23 | 1,114 | 1,114 | 1,100 | 1,100 | 400 |
| 2010/02/22 | 1,101 | 1,101 | 1,090 | 1,101 | 3,300 |
| 2010/02/19 | 1,105 | 1,105 | 1,101 | 1,101 | 500 |
| 2010/02/18 | 1,099 | 1,120 | 1,099 | 1,101 | 3,300 |
| 2010/02/17 | 1,099 | 1,099 | 1,090 | 1,094 | 2,500 |
| 2010/02/16 | 1,068 | 1,086 | 1,068 | 1,080 | 2,600 |
| 2010/02/15 | 1,064 | 1,084 | 1,064 | 1,066 | 1,800 |
| 2010/02/12 | 1,056 | 1,060 | 1,056 | 1,060 | 3,100 |
| 2010/02/10 | 1,054 | 1,055 | 1,054 | 1,055 | 600 |
| 2010/02/09 | 1,070 | 1,070 | 1,050 | 1,054 | 2,400 |
| 2010/02/08 | 1,092 | 1,092 | 1,058 | 1,070 | 1,900 |
| 2010/02/05 | 1,080 | 1,090 | 1,080 | 1,090 | 1,300 |
| 2010/02/04 | 1,100 | 1,100 | 1,088 | 1,088 | 400 |
| 2010/02/03 | 1,086 | 1,101 | 1,086 | 1,086 | 2,800 |
| 2010/02/02 | 1,122 | 1,125 | 1,101 | 1,101 | 1,100 |
| 2010/02/01 | 1,107 | 1,107 | 1,082 | 1,100 | 2,000 |
| 2010/01/29 | 1,109 | 1,120 | 1,106 | 1,106 | 3,200 |
| 2010/01/28 | 1,125 | 1,139 | 1,120 | 1,139 | 500 |
| 2010/01/27 | 1,128 | 1,128 | 1,101 | 1,125 | 700 |
| 2010/01/26 | 1,140 | 1,140 | 1,122 | 1,139 | 1,800 |
| 2010/01/25 | 1,130 | 1,139 | 1,130 | 1,139 | 400 |
| 2010/01/22 | 1,140 | 1,150 | 1,125 | 1,150 | 900 |
| 2010/01/21 | 1,129 | 1,130 | 1,128 | 1,130 | 600 |
| 2010/01/20 | 1,130 | 1,130 | 1,130 | 1,130 | 100 |
| 2010/01/19 | 1,132 | 1,143 | 1,130 | 1,130 | 1,400 |
| 2010/01/18 | 1,132 | 1,132 | 1,132 | 1,132 | 300 |
| 2010/01/15 | 1,138 | 1,145 | 1,130 | 1,132 | 4,900 |
| 2010/01/14 | 1,130 | 1,140 | 1,120 | 1,140 | 1,900 |
| 2010/01/13 | 1,125 | 1,125 | 1,125 | 1,125 | 200 |
| 2010/01/12 | 1,128 | 1,130 | 1,111 | 1,129 | 1,300 |
| 2010/01/08 | 1,130 | 1,137 | 1,102 | 1,120 | 2,900 |
| 2010/01/07 | 1,121 | 1,124 | 1,112 | 1,124 | 1,000 |
| 2010/01/06 | 1,104 | 1,130 | 1,104 | 1,120 | 900 |
| 2010/01/05 | 1,111 | 1,127 | 1,111 | 1,127 | 700 |
| 2010/01/04 | 1,110 | 1,110 | 1,110 | 1,110 | 400 |