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 |
|---|---|---|---|---|---|
| 1984/12/28 | 220 | 220 | 215 | 216 | 5,000 |
| 1984/12/27 | 220 | 230 | 218 | 224 | 42,000 |
| 1984/12/25 | 210 | 211 | 208 | 210 | 27,000 |
| 1984/12/24 | 211 | 211 | 210 | 210 | 15,000 |
| 1984/12/22 | 209 | 209 | 209 | 209 | 5,000 |
| 1984/12/21 | 208 | 208 | 208 | 208 | 21,000 |
| 1984/12/20 | 209 | 209 | 208 | 208 | 27,000 |
| 1984/12/19 | 214 | 214 | 210 | 210 | 16,000 |
| 1984/12/18 | 214 | 214 | 214 | 214 | 11,000 |
| 1984/12/17 | 209 | 210 | 209 | 209 | 8,000 |
| 1984/12/15 | 209 | 209 | 209 | 209 | 5,000 |
| 1984/12/14 | 211 | 211 | 208 | 209 | 18,000 |
| 1984/12/13 | 212 | 212 | 210 | 210 | 15,000 |
| 1984/12/12 | 210 | 211 | 210 | 211 | 18,000 |
| 1984/12/11 | 214 | 214 | 214 | 214 | 11,000 |
| 1984/12/10 | 219 | 219 | 215 | 215 | 7,000 |
| 1984/12/07 | 222 | 222 | 215 | 215 | 18,000 |
| 1984/12/06 | 223 | 223 | 222 | 222 | 11,000 |
| 1984/12/05 | 227 | 227 | 223 | 223 | 40,000 |
| 1984/12/04 | 225 | 225 | 224 | 225 | 21,000 |
| 1984/12/03 | 225 | 225 | 220 | 221 | 47,000 |
| 1984/12/01 | 227 | 227 | 225 | 225 | 30,000 |
| 1984/11/30 | 228 | 229 | 227 | 227 | 39,000 |
| 1984/11/29 | 225 | 229 | 225 | 227 | 38,000 |
| 1984/11/28 | 221 | 225 | 220 | 225 | 33,000 |
| 1984/11/27 | 217 | 220 | 217 | 220 | 30,000 |
| 1984/11/26 | 217 | 220 | 215 | 220 | 29,000 |
| 1984/11/24 | 215 | 215 | 215 | 215 | 4,000 |
| 1984/11/22 | 216 | 218 | 215 | 218 | 17,000 |
| 1984/11/21 | 215 | 216 | 215 | 215 | 26,000 |
| 1984/11/20 | 208 | 217 | 205 | 217 | 26,000 |
| 1984/11/19 | 200 | 206 | 200 | 206 | 15,000 |
| 1984/11/16 | 204 | 204 | 197 | 197 | 21,000 |
| 1984/11/15 | 208 | 208 | 203 | 203 | 18,000 |
| 1984/11/13 | 210 | 210 | 208 | 208 | 41,000 |
| 1984/11/12 | 212 | 213 | 212 | 212 | 14,000 |
| 1984/11/08 | 210 | 217 | 209 | 212 | 38,000 |
| 1984/11/07 | 207 | 209 | 207 | 208 | 40,000 |
| 1984/11/06 | 207 | 207 | 203 | 203 | 44,000 |
| 1984/11/05 | 206 | 206 | 200 | 203 | 20,000 |
| 1984/11/02 | 201 | 201 | 201 | 201 | 3,000 |
| 1984/11/01 | 209 | 209 | 202 | 202 | 49,000 |
| 1984/10/31 | 198 | 205 | 198 | 204 | 49,000 |
| 1984/10/30 | 193 | 195 | 193 | 195 | 20,000 |
| 1984/10/29 | 193 | 193 | 193 | 193 | 6,000 |
| 1984/10/27 | 192 | 192 | 192 | 192 | 15,000 |
| 1984/10/26 | 192 | 192 | 191 | 191 | 3,000 |
| 1984/10/25 | 191 | 191 | 191 | 191 | 15,000 |
| 1984/10/23 | 186 | 191 | 186 | 191 | 21,000 |
| 1984/10/22 | 190 | 190 | 185 | 185 | 7,000 |
| 1984/10/19 | 185 | 185 | 185 | 185 | 5,000 |
| 1984/10/18 | 184 | 184 | 182 | 182 | 29,000 |
| 1984/10/17 | 184 | 185 | 183 | 184 | 9,000 |
| 1984/10/16 | 185 | 185 | 182 | 182 | 22,000 |
| 1984/10/15 | 183 | 185 | 183 | 185 | 10,000 |
| 1984/10/12 | 186 | 186 | 182 | 182 | 63,000 |
| 1984/10/11 | 186 | 186 | 186 | 186 | 4,000 |
| 1984/10/09 | 190 | 190 | 190 | 190 | 3,000 |
| 1984/10/08 | 195 | 195 | 185 | 185 | 14,000 |
| 1984/10/06 | 194 | 195 | 194 | 195 | 6,000 |
| 1984/10/05 | 190 | 190 | 188 | 190 | 14,000 |
| 1984/10/04 | 183 | 189 | 183 | 189 | 8,000 |
| 1984/10/03 | 189 | 189 | 181 | 181 | 6,000 |
| 1984/10/02 | 188 | 190 | 185 | 190 | 5,000 |
| 1984/10/01 | 193 | 193 | 190 | 190 | 4,000 |
| 1984/09/29 | 185 | 194 | 185 | 194 | 28,000 |
| 1984/09/27 | 180 | 180 | 180 | 180 | 31,000 |
| 1984/09/26 | 182 | 186 | 180 | 180 | 23,000 |
| 1984/09/25 | 185 | 185 | 183 | 183 | 26,000 |
| 1984/09/21 | 186 | 186 | 185 | 185 | 31,000 |
| 1984/09/20 | 186 | 189 | 186 | 186 | 9,000 |
| 1984/09/19 | 188 | 188 | 186 | 186 | 6,000 |
| 1984/09/18 | 189 | 189 | 189 | 189 | 4,000 |
| 1984/09/14 | 186 | 186 | 185 | 185 | 23,000 |
| 1984/09/13 | 190 | 195 | 186 | 186 | 44,000 |
| 1984/09/12 | 187 | 187 | 187 | 187 | 4,000 |
| 1984/09/11 | 187 | 187 | 187 | 187 | 8,000 |
| 1984/09/10 | 185 | 187 | 185 | 187 | 13,000 |
| 1984/09/07 | 184 | 185 | 183 | 183 | 29,000 |
| 1984/09/06 | 184 | 184 | 184 | 184 | 5,000 |
| 1984/09/05 | 184 | 185 | 184 | 184 | 12,000 |
| 1984/09/04 | 183 | 184 | 183 | 184 | 8,000 |
| 1984/09/03 | 183 | 183 | 181 | 181 | 14,000 |
| 1984/09/01 | 183 | 185 | 181 | 181 | 26,000 |
| 1984/08/31 | 183 | 183 | 183 | 183 | 7,000 |
| 1984/08/30 | 185 | 185 | 183 | 183 | 5,000 |
| 1984/08/29 | 188 | 188 | 187 | 187 | 13,000 |
| 1984/08/27 | 189 | 189 | 189 | 189 | 8,000 |
| 1984/08/25 | 183 | 184 | 183 | 184 | 11,000 |
| 1984/08/23 | 182 | 182 | 182 | 182 | 8,000 |
| 1984/08/22 | 182 | 183 | 180 | 181 | 50,000 |
| 1984/08/21 | 183 | 185 | 181 | 181 | 47,000 |
| 1984/08/20 | 189 | 189 | 183 | 183 | 23,000 |
| 1984/08/18 | 186 | 186 | 185 | 186 | 6,000 |
| 1984/08/17 | 185 | 185 | 185 | 185 | 20,000 |
| 1984/08/16 | 184 | 185 | 180 | 185 | 58,000 |
| 1984/08/15 | 184 | 184 | 183 | 183 | 7,000 |
| 1984/08/14 | 187 | 187 | 183 | 183 | 67,000 |
| 1984/08/10 | 186 | 186 | 185 | 186 | 27,000 |
| 1984/08/09 | 184 | 184 | 184 | 184 | 9,000 |
| 1984/08/08 | 191 | 191 | 183 | 183 | 33,000 |
| 1984/08/07 | 186 | 186 | 186 | 186 | 6,000 |
| 1984/08/06 | 186 | 187 | 186 | 186 | 20,000 |
| 1984/08/04 | 185 | 189 | 185 | 187 | 31,000 |
| 1984/08/02 | 186 | 186 | 186 | 186 | 2,000 |
| 1984/08/01 | 194 | 194 | 185 | 185 | 48,000 |
| 1984/07/31 | 194 | 194 | 194 | 194 | 6,000 |
| 1984/07/30 | 192 | 195 | 192 | 195 | 11,000 |
| 1984/07/28 | 192 | 192 | 191 | 191 | 16,000 |
| 1984/07/27 | 190 | 190 | 185 | 189 | 72,000 |
| 1984/07/26 | 198 | 200 | 194 | 195 | 26,000 |
| 1984/07/25 | 200 | 200 | 198 | 198 | 27,000 |
| 1984/07/24 | 205 | 205 | 200 | 200 | 15,000 |
| 1984/07/23 | 214 | 214 | 208 | 208 | 10,000 |
| 1984/07/21 | 214 | 214 | 214 | 214 | 11,000 |
| 1984/07/20 | 215 | 215 | 210 | 214 | 22,000 |
| 1984/07/19 | 216 | 220 | 212 | 215 | 20,000 |
| 1984/07/18 | 221 | 222 | 210 | 211 | 17,000 |
| 1984/07/17 | 221 | 226 | 216 | 222 | 31,000 |
| 1984/07/16 | 221 | 222 | 216 | 216 | 22,000 |
| 1984/07/13 | 230 | 230 | 221 | 221 | 37,000 |
| 1984/07/12 | 236 | 236 | 233 | 233 | 35,000 |
| 1984/07/11 | 240 | 240 | 235 | 236 | 46,000 |
| 1984/07/06 | 265 | 265 | 265 | 265 | 13,000 |
| 1984/07/04 | 269 | 272 | 268 | 268 | 85,000 |
| 1984/06/30 | 297 | 301 | 296 | 299 | 30,000 |
| 1984/06/29 | 308 | 309 | 294 | 298 | 214,000 |
| 1984/06/28 | 292 | 316 | 285 | 303 | 362,000 |
| 1984/06/27 | 284 | 290 | 284 | 290 | 160,000 |
| 1984/06/26 | 290 | 292 | 283 | 284 | 199,000 |
| 1984/06/25 | 298 | 300 | 281 | 290 | 214,000 |
| 1984/06/23 | 313 | 313 | 302 | 303 | 372,000 |
| 1984/06/22 | 281 | 315 | 281 | 315 | 825,000 |
| 1984/06/21 | 275 | 282 | 273 | 282 | 293,000 |
| 1984/06/20 | 265 | 285 | 265 | 279 | 677,000 |
| 1984/06/19 | 247 | 264 | 245 | 261 | 456,000 |
| 1984/06/18 | 240 | 256 | 240 | 248 | 659,000 |
| 1984/06/16 | 220 | 235 | 220 | 235 | 432,000 |
| 1984/06/15 | 199 | 220 | 196 | 220 | 260,000 |
| 1984/06/14 | 200 | 200 | 200 | 200 | 70,000 |
| 1984/06/13 | 186 | 200 | 186 | 200 | 51,000 |
| 1984/06/12 | 182 | 190 | 182 | 190 | 9,000 |
| 1984/06/08 | 177 | 177 | 177 | 177 | 1,000 |
| 1984/06/02 | 178 | 178 | 178 | 178 | 2,000 |
| 1984/05/30 | 179 | 180 | 178 | 180 | 12,000 |
| 1984/05/28 | 180 | 180 | 180 | 180 | 5,000 |
| 1984/05/25 | 178 | 178 | 178 | 178 | 7,000 |
| 1984/05/24 | 178 | 180 | 178 | 180 | 7,000 |
| 1984/05/21 | 179 | 180 | 179 | 179 | 5,000 |
| 1984/05/17 | 180 | 180 | 180 | 180 | 9,000 |
| 1984/05/14 | 185 | 188 | 182 | 188 | 13,000 |
| 1984/05/11 | 189 | 189 | 185 | 185 | 4,000 |
| 1984/05/10 | 190 | 190 | 185 | 185 | 5,000 |
| 1984/05/09 | 182 | 187 | 182 | 187 | 8,000 |
| 1984/05/08 | 182 | 182 | 182 | 182 | 1,000 |
| 1984/05/07 | 182 | 182 | 181 | 181 | 6,000 |
| 1984/05/01 | 180 | 180 | 180 | 180 | 9,000 |
| 1984/04/23 | 177 | 177 | 177 | 177 | 2,000 |
| 1984/04/17 | 180 | 180 | 176 | 176 | 11,000 |
| 1984/04/13 | 183 | 183 | 183 | 183 | 1,000 |
| 1984/04/12 | 181 | 181 | 181 | 181 | 2,000 |
| 1984/04/10 | 180 | 180 | 180 | 180 | 7,000 |
| 1984/04/06 | 182 | 182 | 182 | 182 | 4,000 |
| 1984/04/05 | 185 | 185 | 185 | 185 | 7,000 |
| 1984/03/29 | 190 | 205 | 190 | 205 | 59,000 |
| 1984/03/28 | 189 | 189 | 189 | 189 | 4,000 |
| 1984/03/27 | 189 | 189 | 189 | 189 | 1,000 |
| 1984/03/26 | 185 | 190 | 185 | 190 | 3,000 |
| 1984/03/24 | 185 | 185 | 185 | 185 | 7,000 |
| 1984/03/23 | 180 | 185 | 179 | 185 | 7,000 |
| 1984/03/22 | 179 | 179 | 179 | 179 | 2,000 |
| 1984/03/21 | 180 | 180 | 180 | 180 | 3,000 |
| 1984/03/19 | 180 | 180 | 180 | 180 | 9,000 |
| 1984/03/17 | 180 | 180 | 180 | 180 | 1,000 |
| 1984/03/16 | 180 | 180 | 180 | 180 | 8,000 |
| 1984/03/15 | 175 | 175 | 175 | 175 | 3,000 |
| 1984/03/14 | 175 | 175 | 175 | 175 | 2,000 |
| 1984/03/13 | 176 | 176 | 176 | 176 | 1,000 |
| 1984/03/12 | 175 | 175 | 175 | 175 | 13,000 |
| 1984/03/08 | 177 | 177 | 177 | 177 | 2,000 |
| 1984/03/06 | 179 | 179 | 179 | 179 | 1,000 |
| 1984/03/05 | 180 | 180 | 180 | 180 | 2,000 |
| 1984/03/03 | 181 | 181 | 181 | 181 | 2,000 |
| 1984/03/01 | 183 | 183 | 183 | 183 | 2,000 |
| 1984/02/29 | 184 | 184 | 184 | 184 | 2,000 |
| 1984/02/28 | 185 | 185 | 185 | 185 | 1,000 |
| 1984/02/27 | 183 | 185 | 183 | 185 | 4,000 |
| 1984/02/24 | 184 | 184 | 184 | 184 | 2,000 |
| 1984/02/22 | 185 | 185 | 183 | 183 | 3,000 |
| 1984/02/21 | 185 | 185 | 185 | 185 | 10,000 |
| 1984/02/20 | 185 | 185 | 185 | 185 | 7,000 |
| 1984/02/18 | 188 | 188 | 188 | 188 | 1,000 |
| 1984/02/17 | 190 | 190 | 190 | 190 | 3,000 |
| 1984/02/16 | 185 | 185 | 185 | 185 | 8,000 |
| 1984/02/15 | 184 | 184 | 184 | 184 | 2,000 |
| 1984/02/13 | 183 | 183 | 183 | 183 | 3,000 |
| 1984/02/10 | 183 | 183 | 183 | 183 | 2,000 |
| 1984/02/08 | 185 | 185 | 181 | 181 | 16,000 |
| 1984/02/06 | 184 | 184 | 183 | 183 | 2,000 |
| 1984/02/04 | 184 | 184 | 184 | 184 | 5,000 |
| 1984/02/03 | 184 | 184 | 182 | 182 | 9,000 |
| 1984/02/02 | 185 | 185 | 185 | 185 | 5,000 |
| 1984/02/01 | 186 | 186 | 185 | 185 | 13,000 |
| 1984/01/31 | 188 | 188 | 187 | 187 | 7,000 |
| 1984/01/30 | 189 | 189 | 189 | 189 | 6,000 |
| 1984/01/27 | 186 | 187 | 186 | 187 | 14,000 |
| 1984/01/26 | 189 | 189 | 189 | 189 | 4,000 |
| 1984/01/25 | 195 | 195 | 185 | 185 | 22,000 |
| 1984/01/24 | 191 | 199 | 191 | 199 | 21,000 |
| 1984/01/05 | 196 | 196 | 196 | 196 | 17,000 |
| 1984/01/04 | 196 | 198 | 196 | 198 | 17,000 |