日本トランスシティ(9310)の株価時系列情報
日本トランスシティ(9310)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 |
|---|---|---|---|---|---|
| 1983/12/28 | 196 | 196 | 196 | 196 | 42,000 |
| 1983/12/23 | 176 | 190 | 176 | 190 | 21,000 |
| 1983/12/22 | 176 | 176 | 175 | 176 | 11,000 |
| 1983/12/21 | 176 | 176 | 175 | 175 | 29,000 |
| 1983/12/20 | 175 | 175 | 175 | 175 | 14,000 |
| 1983/12/16 | 175 | 175 | 175 | 175 | 18,000 |
| 1983/12/15 | 179 | 179 | 179 | 179 | 15,000 |
| 1983/12/14 | 179 | 179 | 179 | 179 | 4,000 |
| 1983/12/12 | 176 | 180 | 176 | 180 | 19,000 |
| 1983/12/09 | 175 | 176 | 175 | 176 | 6,000 |
| 1983/12/08 | 175 | 175 | 175 | 175 | 1,000 |
| 1983/12/07 | 175 | 175 | 175 | 175 | 3,000 |
| 1983/12/05 | 175 | 175 | 175 | 175 | 1,000 |
| 1983/12/03 | 175 | 175 | 175 | 175 | 1,000 |
| 1983/12/02 | 175 | 175 | 175 | 175 | 3,000 |
| 1983/12/01 | 173 | 173 | 173 | 173 | 1,000 |
| 1983/11/30 | 172 | 172 | 172 | 172 | 1,000 |
| 1983/11/29 | 175 | 175 | 175 | 175 | 5,000 |
| 1983/11/28 | 182 | 182 | 181 | 181 | 4,000 |
| 1983/11/26 | 182 | 182 | 182 | 182 | 2,000 |
| 1983/11/25 | 182 | 182 | 182 | 182 | 6,000 |
| 1983/11/22 | 185 | 185 | 185 | 185 | 1,000 |
| 1983/11/18 | 182 | 182 | 182 | 182 | 3,000 |
| 1983/11/16 | 181 | 181 | 181 | 181 | 2,000 |
| 1983/11/15 | 181 | 181 | 181 | 181 | 1,000 |
| 1983/11/14 | 180 | 180 | 180 | 180 | 6,000 |
| 1983/11/11 | 181 | 181 | 181 | 181 | 4,000 |
| 1983/11/09 | 187 | 187 | 181 | 181 | 7,000 |
| 1983/11/08 | 187 | 187 | 187 | 187 | 23,000 |
| 1983/11/05 | 185 | 190 | 185 | 190 | 5,000 |
| 1983/11/04 | 180 | 190 | 180 | 190 | 10,000 |
| 1983/11/02 | 180 | 180 | 180 | 180 | 3,000 |
| 1983/10/29 | 185 | 190 | 185 | 190 | 5,000 |
| 1983/10/28 | 185 | 185 | 185 | 185 | 1,000 |
| 1983/10/27 | 181 | 181 | 181 | 181 | 1,000 |
| 1983/10/26 | 181 | 181 | 180 | 180 | 6,000 |
| 1983/10/25 | 186 | 186 | 186 | 186 | 2,000 |
| 1983/10/24 | 187 | 187 | 187 | 187 | 1,000 |
| 1983/10/22 | 190 | 190 | 190 | 190 | 7,000 |
| 1983/10/21 | 190 | 190 | 190 | 190 | 8,000 |
| 1983/10/19 | 185 | 195 | 184 | 195 | 23,000 |
| 1983/10/18 | 185 | 185 | 185 | 185 | 6,000 |
| 1983/10/17 | 190 | 190 | 190 | 190 | 8,000 |
| 1983/10/15 | 176 | 185 | 176 | 185 | 24,000 |
| 1983/10/14 | 181 | 181 | 181 | 181 | 7,000 |
| 1983/10/13 | 180 | 180 | 180 | 180 | 2,000 |
| 1983/10/11 | 180 | 180 | 180 | 180 | 1,000 |
| 1983/10/07 | 180 | 180 | 180 | 180 | 10,000 |
| 1983/10/06 | 178 | 178 | 178 | 178 | 16,000 |
| 1983/10/05 | 178 | 178 | 178 | 178 | 7,000 |
| 1983/10/04 | 180 | 180 | 178 | 178 | 10,000 |
| 1983/10/03 | 180 | 185 | 180 | 185 | 2,000 |
| 1983/10/01 | 177 | 177 | 176 | 176 | 10,000 |
| 1983/09/30 | 175 | 175 | 175 | 175 | 15,000 |
| 1983/09/29 | 176 | 176 | 175 | 175 | 24,000 |
| 1983/09/28 | 180 | 181 | 180 | 181 | 6,000 |
| 1983/09/27 | 175 | 180 | 175 | 180 | 13,000 |
| 1983/09/26 | 175 | 175 | 175 | 175 | 6,000 |
| 1983/09/24 | 173 | 173 | 173 | 173 | 5,000 |
| 1983/09/22 | 173 | 173 | 173 | 173 | 11,000 |
| 1983/09/21 | 170 | 173 | 170 | 173 | 14,000 |
| 1983/09/19 | 173 | 173 | 173 | 173 | 4,000 |
| 1983/09/17 | 173 | 173 | 173 | 173 | 5,000 |
| 1983/09/16 | 172 | 172 | 170 | 170 | 16,000 |
| 1983/09/14 | 171 | 173 | 171 | 173 | 14,000 |
| 1983/09/13 | 173 | 173 | 173 | 173 | 1,000 |
| 1983/09/12 | 170 | 173 | 170 | 171 | 24,000 |
| 1983/09/09 | 173 | 173 | 170 | 170 | 24,000 |
| 1983/09/08 | 173 | 173 | 170 | 170 | 40,000 |
| 1983/09/07 | 170 | 170 | 170 | 170 | 14,000 |
| 1983/09/06 | 170 | 170 | 170 | 170 | 30,000 |
| 1983/09/02 | 175 | 175 | 173 | 173 | 25,000 |
| 1983/09/01 | 175 | 175 | 175 | 175 | 10,000 |
| 1983/08/30 | 175 | 175 | 175 | 175 | 3,000 |
| 1983/08/27 | 173 | 173 | 173 | 173 | 5,000 |
| 1983/08/26 | 175 | 175 | 173 | 173 | 6,000 |
| 1983/08/25 | 173 | 173 | 173 | 173 | 17,000 |
| 1983/08/24 | 173 | 173 | 172 | 172 | 22,000 |
| 1983/08/23 | 172 | 173 | 172 | 173 | 16,000 |
| 1983/08/20 | 171 | 171 | 171 | 171 | 1,000 |
| 1983/08/19 | 176 | 176 | 170 | 170 | 32,000 |
| 1983/08/16 | 176 | 176 | 176 | 176 | 1,000 |
| 1983/08/12 | 175 | 175 | 175 | 175 | 7,000 |
| 1983/08/11 | 175 | 175 | 175 | 175 | 10,000 |
| 1983/08/10 | 180 | 180 | 176 | 176 | 13,000 |
| 1983/08/06 | 180 | 180 | 180 | 180 | 6,000 |
| 1983/08/05 | 180 | 180 | 180 | 180 | 5,000 |
| 1983/08/04 | 180 | 180 | 180 | 180 | 3,000 |
| 1983/08/03 | 180 | 180 | 180 | 180 | 10,000 |
| 1983/07/30 | 178 | 183 | 178 | 183 | 27,000 |
| 1983/07/28 | 179 | 179 | 178 | 178 | 13,000 |
| 1983/07/26 | 178 | 179 | 178 | 179 | 18,000 |
| 1983/07/22 | 178 | 178 | 178 | 178 | 7,000 |
| 1983/07/21 | 180 | 180 | 180 | 180 | 3,000 |
| 1983/07/20 | 180 | 180 | 180 | 180 | 12,000 |
| 1983/07/19 | 180 | 180 | 180 | 180 | 11,000 |
| 1983/07/18 | 180 | 180 | 180 | 180 | 3,000 |
| 1983/07/15 | 179 | 179 | 178 | 178 | 7,000 |
| 1983/07/11 | 178 | 178 | 178 | 178 | 2,000 |
| 1983/07/09 | 178 | 178 | 177 | 177 | 3,000 |
| 1983/07/08 | 180 | 180 | 178 | 178 | 14,000 |
| 1983/07/07 | 180 | 180 | 178 | 178 | 12,000 |
| 1983/07/06 | 179 | 179 | 179 | 179 | 1,000 |
| 1983/07/05 | 183 | 183 | 178 | 178 | 20,000 |
| 1983/07/04 | 188 | 188 | 188 | 188 | 6,000 |
| 1983/07/02 | 180 | 183 | 178 | 183 | 18,000 |
| 1983/07/01 | 180 | 180 | 180 | 180 | 8,000 |
| 1983/06/30 | 181 | 181 | 181 | 181 | 12,000 |
| 1983/06/29 | 181 | 181 | 181 | 181 | 13,000 |
| 1983/06/28 | 178 | 180 | 175 | 180 | 11,000 |
| 1983/06/27 | 179 | 179 | 179 | 179 | 17,000 |
| 1983/06/24 | 179 | 180 | 179 | 180 | 13,000 |
| 1983/06/23 | 179 | 179 | 179 | 179 | 1,000 |
| 1983/06/22 | 180 | 180 | 179 | 179 | 2,000 |
| 1983/06/21 | 178 | 178 | 178 | 178 | 14,000 |
| 1983/06/20 | 178 | 178 | 178 | 178 | 7,000 |
| 1983/06/16 | 180 | 180 | 179 | 180 | 12,000 |
| 1983/06/15 | 180 | 180 | 179 | 179 | 11,000 |
| 1983/06/14 | 180 | 180 | 180 | 180 | 4,000 |
| 1983/06/11 | 178 | 178 | 178 | 178 | 7,000 |
| 1983/06/10 | 180 | 180 | 178 | 178 | 22,000 |
| 1983/06/09 | 178 | 178 | 178 | 178 | 3,000 |
| 1983/06/08 | 180 | 180 | 178 | 178 | 40,000 |
| 1983/06/07 | 178 | 179 | 178 | 178 | 9,000 |
| 1983/06/06 | 177 | 177 | 177 | 177 | 1,000 |
| 1983/06/04 | 176 | 176 | 176 | 176 | 18,000 |
| 1983/06/03 | 175 | 175 | 175 | 175 | 7,000 |
| 1983/06/02 | 188 | 188 | 188 | 188 | 17,000 |
| 1983/06/01 | 190 | 190 | 188 | 188 | 18,000 |
| 1983/05/31 | 193 | 193 | 193 | 193 | 5,000 |
| 1983/05/30 | 188 | 191 | 185 | 188 | 15,000 |
| 1983/05/27 | 188 | 188 | 188 | 188 | 9,000 |
| 1983/05/26 | 189 | 189 | 188 | 188 | 6,000 |
| 1983/05/25 | 189 | 191 | 189 | 191 | 10,000 |
| 1983/05/24 | 191 | 191 | 191 | 191 | 3,000 |
| 1983/05/23 | 189 | 189 | 189 | 189 | 5,000 |
| 1983/05/20 | 189 | 189 | 189 | 189 | 25,000 |
| 1983/05/18 | 194 | 199 | 194 | 199 | 6,000 |
| 1983/05/17 | 189 | 199 | 189 | 199 | 8,000 |
| 1983/05/16 | 190 | 190 | 190 | 190 | 1,000 |
| 1983/05/14 | 191 | 191 | 191 | 191 | 1,000 |
| 1983/05/13 | 190 | 191 | 189 | 191 | 5,000 |
| 1983/05/12 | 195 | 195 | 195 | 195 | 3,000 |
| 1983/05/11 | 190 | 195 | 190 | 195 | 18,000 |
| 1983/05/10 | 190 | 190 | 190 | 190 | 12,000 |
| 1983/05/09 | 190 | 190 | 190 | 190 | 3,000 |
| 1983/05/02 | 194 | 199 | 194 | 199 | 5,000 |
| 1983/04/28 | 189 | 191 | 188 | 189 | 24,000 |
| 1983/04/27 | 194 | 195 | 189 | 189 | 54,000 |
| 1983/04/26 | 194 | 194 | 191 | 191 | 21,000 |
| 1983/04/25 | 195 | 195 | 195 | 195 | 3,000 |
| 1983/04/23 | 198 | 198 | 195 | 195 | 11,000 |
| 1983/04/22 | 198 | 198 | 198 | 198 | 3,000 |
| 1983/04/21 | 199 | 199 | 198 | 198 | 12,000 |
| 1983/04/19 | 199 | 199 | 198 | 199 | 8,000 |
| 1983/04/18 | 198 | 198 | 198 | 198 | 15,000 |
| 1983/04/15 | 210 | 210 | 205 | 210 | 10,000 |
| 1983/04/13 | 213 | 213 | 213 | 213 | 2,000 |
| 1983/04/12 | 213 | 213 | 213 | 213 | 5,000 |
| 1983/04/11 | 223 | 223 | 215 | 215 | 15,000 |
| 1983/04/09 | 224 | 224 | 221 | 223 | 29,000 |
| 1983/04/08 | 220 | 228 | 220 | 221 | 135,000 |
| 1983/04/07 | 219 | 219 | 219 | 219 | 6,000 |
| 1983/04/06 | 220 | 220 | 219 | 219 | 3,000 |
| 1983/04/05 | 230 | 230 | 222 | 222 | 82,000 |
| 1983/04/04 | 220 | 237 | 220 | 220 | 179,000 |
| 1983/04/02 | 217 | 217 | 216 | 217 | 14,000 |
| 1983/04/01 | 201 | 218 | 201 | 218 | 20,000 |
| 1983/03/31 | 206 | 206 | 205 | 206 | 24,000 |
| 1983/03/30 | 208 | 208 | 206 | 206 | 34,000 |
| 1983/03/29 | 206 | 208 | 206 | 206 | 73,000 |
| 1983/03/28 | 210 | 210 | 206 | 206 | 25,000 |
| 1983/03/24 | 206 | 210 | 206 | 210 | 7,000 |
| 1983/03/22 | 213 | 213 | 208 | 211 | 20,000 |
| 1983/03/16 | 219 | 219 | 219 | 219 | 6,000 |
| 1983/03/15 | 221 | 221 | 219 | 220 | 10,000 |
| 1983/03/14 | 223 | 223 | 222 | 222 | 23,000 |
| 1983/03/12 | 227 | 227 | 223 | 223 | 243,000 |
| 1983/03/11 | 224 | 224 | 224 | 224 | 3,000 |
| 1983/03/10 | 228 | 228 | 222 | 225 | 19,000 |
| 1983/03/09 | 230 | 230 | 225 | 228 | 100,000 |
| 1983/03/08 | 220 | 233 | 220 | 230 | 397,000 |
| 1983/03/07 | 222 | 223 | 221 | 221 | 38,000 |
| 1983/03/05 | 220 | 226 | 220 | 223 | 304,000 |
| 1983/03/02 | 225 | 225 | 220 | 223 | 44,000 |
| 1983/03/01 | 208 | 230 | 208 | 230 | 293,000 |
| 1983/02/25 | 194 | 218 | 194 | 218 | 66,000 |
| 1983/02/24 | 188 | 194 | 187 | 194 | 7,000 |
| 1983/02/23 | 185 | 185 | 185 | 185 | 4,000 |
| 1983/02/21 | 190 | 190 | 190 | 190 | 6,000 |
| 1983/02/02 | 204 | 204 | 204 | 204 | 5,000 |
| 1983/02/01 | 192 | 204 | 192 | 204 | 13,000 |
| 1983/01/31 | 188 | 188 | 188 | 188 | 1,000 |
| 1983/01/28 | 188 | 188 | 188 | 188 | 1,000 |
| 1983/01/24 | 188 | 188 | 188 | 188 | 2,000 |
| 1983/01/14 | 195 | 195 | 195 | 195 | 3,000 |
| 1983/01/07 | 190 | 190 | 190 | 190 | 3,000 |
| 1983/01/04 | 185 | 185 | 185 | 185 | 1,000 |