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 |
|---|---|---|---|---|---|
| 1991/12/30 | 921 | 921 | 920 | 920 | 4,000 |
| 1991/12/27 | 920 | 920 | 920 | 920 | 9,000 |
| 1991/12/26 | 915 | 928 | 915 | 920 | 17,000 |
| 1991/12/25 | 930 | 930 | 919 | 919 | 18,000 |
| 1991/12/24 | 950 | 950 | 935 | 935 | 7,000 |
| 1991/12/20 | 930 | 930 | 930 | 930 | 6,000 |
| 1991/12/19 | 940 | 940 | 930 | 930 | 16,000 |
| 1991/12/17 | 966 | 966 | 961 | 961 | 5,000 |
| 1991/12/16 | 970 | 976 | 960 | 976 | 14,000 |
| 1991/12/13 | 941 | 970 | 941 | 970 | 27,000 |
| 1991/12/12 | 940 | 941 | 940 | 941 | 7,000 |
| 1991/12/11 | 940 | 940 | 930 | 940 | 24,000 |
| 1991/12/10 | 940 | 940 | 940 | 940 | 5,000 |
| 1991/12/09 | 941 | 941 | 941 | 941 | 1,000 |
| 1991/12/06 | 931 | 931 | 931 | 931 | 5,000 |
| 1991/12/05 | 931 | 931 | 931 | 931 | 4,000 |
| 1991/12/04 | 931 | 931 | 931 | 931 | 3,000 |
| 1991/12/03 | 930 | 930 | 930 | 930 | 2,000 |
| 1991/12/02 | 935 | 935 | 922 | 922 | 27,000 |
| 1991/11/29 | 947 | 947 | 940 | 940 | 16,000 |
| 1991/11/28 | 946 | 946 | 946 | 946 | 4,000 |
| 1991/11/27 | 944 | 966 | 944 | 966 | 19,000 |
| 1991/11/26 | 944 | 944 | 944 | 944 | 2,000 |
| 1991/11/25 | 940 | 940 | 930 | 940 | 17,000 |
| 1991/11/22 | 945 | 945 | 940 | 941 | 22,000 |
| 1991/11/21 | 945 | 945 | 945 | 945 | 6,000 |
| 1991/11/20 | 941 | 945 | 940 | 945 | 35,000 |
| 1991/11/19 | 945 | 945 | 945 | 945 | 32,000 |
| 1991/11/18 | 925 | 940 | 921 | 940 | 15,000 |
| 1991/11/15 | 970 | 970 | 960 | 960 | 7,000 |
| 1991/11/14 | 960 | 960 | 960 | 960 | 2,000 |
| 1991/11/13 | 970 | 970 | 960 | 960 | 39,000 |
| 1991/11/12 | 961 | 966 | 960 | 965 | 40,000 |
| 1991/11/11 | 975 | 975 | 960 | 960 | 13,000 |
| 1991/11/08 | 985 | 985 | 975 | 975 | 16,000 |
| 1991/11/07 | 987 | 987 | 970 | 970 | 20,000 |
| 1991/11/06 | 989 | 989 | 989 | 989 | 1,000 |
| 1991/11/05 | 986 | 995 | 985 | 995 | 8,000 |
| 1991/11/01 | 995 | 995 | 985 | 985 | 5,000 |
| 1991/10/31 | 1,000 | 1,000 | 995 | 995 | 20,000 |
| 1991/10/30 | 1,010 | 1,050 | 1,000 | 1,010 | 68,000 |
| 1991/10/29 | 1,000 | 1,010 | 1,000 | 1,010 | 18,000 |
| 1991/10/28 | 1,010 | 1,030 | 1,000 | 1,010 | 33,000 |
| 1991/10/25 | 1,000 | 1,000 | 990 | 990 | 14,000 |
| 1991/10/24 | 980 | 995 | 980 | 995 | 9,000 |
| 1991/10/23 | 970 | 970 | 950 | 950 | 64,000 |
| 1991/10/22 | 970 | 970 | 960 | 960 | 21,000 |
| 1991/10/21 | 979 | 981 | 970 | 970 | 51,000 |
| 1991/10/18 | 995 | 995 | 980 | 980 | 44,000 |
| 1991/10/17 | 995 | 995 | 990 | 990 | 13,000 |
| 1991/10/16 | 998 | 1,000 | 998 | 1,000 | 14,000 |
| 1991/10/15 | 999 | 999 | 999 | 999 | 3,000 |
| 1991/10/14 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 1991/10/11 | 987 | 1,000 | 987 | 1,000 | 10,000 |
| 1991/10/09 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 |
| 1991/10/08 | 1,030 | 1,030 | 1,030 | 1,030 | 10,000 |
| 1991/10/07 | 1,000 | 1,030 | 1,000 | 1,030 | 20,000 |
| 1991/10/04 | 996 | 1,000 | 996 | 997 | 8,000 |
| 1991/10/03 | 995 | 995 | 990 | 995 | 16,000 |
| 1991/10/02 | 990 | 1,010 | 990 | 995 | 8,000 |
| 1991/10/01 | 980 | 990 | 980 | 985 | 16,000 |
| 1991/09/30 | 960 | 980 | 960 | 980 | 15,000 |
| 1991/09/27 | 960 | 970 | 960 | 970 | 6,000 |
| 1991/09/26 | 973 | 973 | 960 | 960 | 10,000 |
| 1991/09/25 | 936 | 975 | 936 | 974 | 14,000 |
| 1991/09/24 | 932 | 940 | 931 | 932 | 132,000 |
| 1991/09/20 | 949 | 949 | 915 | 930 | 14,000 |
| 1991/09/19 | 935 | 950 | 935 | 950 | 33,000 |
| 1991/09/18 | 974 | 974 | 970 | 970 | 3,000 |
| 1991/09/17 | 989 | 995 | 985 | 985 | 24,000 |
| 1991/09/13 | 990 | 990 | 989 | 989 | 50,000 |
| 1991/09/12 | 980 | 980 | 980 | 980 | 3,000 |
| 1991/09/11 | 960 | 970 | 960 | 970 | 4,000 |
| 1991/09/10 | 965 | 970 | 965 | 965 | 22,000 |
| 1991/09/09 | 960 | 970 | 960 | 970 | 25,000 |
| 1991/09/06 | 935 | 950 | 935 | 950 | 21,000 |
| 1991/09/05 | 930 | 930 | 930 | 930 | 6,000 |
| 1991/09/04 | 925 | 930 | 925 | 930 | 17,000 |
| 1991/09/03 | 935 | 935 | 921 | 921 | 20,000 |
| 1991/09/02 | 910 | 915 | 910 | 915 | 3,000 |
| 1991/08/30 | 890 | 910 | 890 | 910 | 3,000 |
| 1991/08/29 | 905 | 910 | 900 | 900 | 13,000 |
| 1991/08/28 | 911 | 911 | 910 | 910 | 18,000 |
| 1991/08/27 | 935 | 935 | 910 | 910 | 45,000 |
| 1991/08/26 | 950 | 950 | 935 | 935 | 33,000 |
| 1991/08/23 | 950 | 950 | 950 | 950 | 5,000 |
| 1991/08/22 | 930 | 940 | 930 | 939 | 22,000 |
| 1991/08/21 | 925 | 925 | 900 | 900 | 15,000 |
| 1991/08/20 | 955 | 955 | 930 | 935 | 21,000 |
| 1991/08/19 | 985 | 985 | 980 | 980 | 10,000 |
| 1991/08/16 | 995 | 995 | 990 | 990 | 10,000 |
| 1991/08/15 | 996 | 996 | 990 | 990 | 8,000 |
| 1991/08/14 | 995 | 1,000 | 995 | 995 | 15,000 |
| 1991/08/13 | 990 | 1,020 | 985 | 1,000 | 49,000 |
| 1991/08/12 | 998 | 998 | 994 | 995 | 105,000 |
| 1991/08/09 | 996 | 1,000 | 996 | 1,000 | 20,000 |
| 1991/08/08 | 1,020 | 1,020 | 1,000 | 1,000 | 25,000 |
| 1991/08/07 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1991/08/06 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 1991/08/05 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 |
| 1991/08/02 | 1,030 | 1,040 | 1,030 | 1,030 | 10,000 |
| 1991/08/01 | 1,010 | 1,040 | 1,010 | 1,010 | 11,000 |
| 1991/07/31 | 1,020 | 1,040 | 1,010 | 1,010 | 39,000 |
| 1991/07/30 | 1,020 | 1,040 | 1,000 | 1,040 | 8,000 |
| 1991/07/29 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 1991/07/26 | 1,020 | 1,020 | 1,000 | 1,010 | 86,000 |
| 1991/07/25 | 989 | 1,000 | 988 | 1,000 | 50,000 |
| 1991/07/24 | 985 | 990 | 979 | 990 | 18,000 |
| 1991/07/23 | 990 | 990 | 989 | 989 | 7,000 |
| 1991/07/22 | 1,000 | 1,000 | 995 | 995 | 15,000 |
| 1991/07/19 | 990 | 999 | 980 | 980 | 35,000 |
| 1991/07/18 | 985 | 990 | 985 | 990 | 14,000 |
| 1991/07/17 | 990 | 1,000 | 985 | 985 | 45,000 |
| 1991/07/16 | 972 | 1,000 | 971 | 990 | 64,000 |
| 1991/07/15 | 961 | 970 | 960 | 970 | 13,000 |
| 1991/07/12 | 970 | 970 | 960 | 960 | 5,000 |
| 1991/07/11 | 953 | 975 | 953 | 970 | 6,000 |
| 1991/07/10 | 951 | 951 | 950 | 950 | 14,000 |
| 1991/07/09 | 940 | 950 | 920 | 950 | 37,000 |
| 1991/07/08 | 955 | 955 | 950 | 950 | 9,000 |
| 1991/07/05 | 985 | 985 | 975 | 975 | 15,000 |
| 1991/07/04 | 980 | 990 | 980 | 985 | 16,000 |
| 1991/07/03 | 1,000 | 1,000 | 1,000 | 1,000 | 28,000 |
| 1991/07/02 | 1,020 | 1,030 | 1,000 | 1,000 | 70,000 |
| 1991/07/01 | 1,020 | 1,030 | 997 | 1,010 | 151,000 |
| 1991/06/28 | 1,030 | 1,030 | 1,010 | 1,010 | 6,000 |
| 1991/06/27 | 1,030 | 1,030 | 1,010 | 1,030 | 17,000 |
| 1991/06/26 | 1,050 | 1,050 | 1,040 | 1,040 | 65,000 |
| 1991/06/25 | 1,050 | 1,050 | 1,020 | 1,050 | 22,000 |
| 1991/06/24 | 1,090 | 1,090 | 1,060 | 1,060 | 82,000 |
| 1991/06/21 | 1,080 | 1,080 | 1,050 | 1,070 | 38,000 |
| 1991/06/19 | 1,090 | 1,090 | 1,040 | 1,090 | 9,000 |
| 1991/06/18 | 1,090 | 1,100 | 1,070 | 1,100 | 20,000 |
| 1991/06/17 | 1,100 | 1,100 | 1,070 | 1,100 | 22,000 |
| 1991/06/14 | 1,080 | 1,100 | 1,070 | 1,090 | 40,000 |
| 1991/06/13 | 1,100 | 1,100 | 1,100 | 1,100 | 10,000 |
| 1991/06/12 | 1,100 | 1,110 | 1,100 | 1,100 | 21,000 |
| 1991/06/11 | 1,110 | 1,120 | 1,110 | 1,110 | 14,000 |
| 1991/06/10 | 1,110 | 1,130 | 1,110 | 1,110 | 22,000 |
| 1991/06/07 | 1,090 | 1,130 | 1,080 | 1,130 | 45,000 |
| 1991/06/06 | 1,120 | 1,130 | 1,100 | 1,100 | 67,000 |
| 1991/06/05 | 1,130 | 1,140 | 1,110 | 1,110 | 162,000 |
| 1991/06/04 | 1,130 | 1,140 | 1,120 | 1,120 | 120,000 |
| 1991/06/03 | 1,120 | 1,150 | 1,110 | 1,120 | 162,000 |
| 1991/05/31 | 1,110 | 1,110 | 1,090 | 1,110 | 62,000 |
| 1991/05/30 | 1,100 | 1,110 | 1,090 | 1,090 | 39,000 |
| 1991/05/29 | 1,020 | 1,100 | 1,020 | 1,100 | 26,000 |
| 1991/05/28 | 1,010 | 1,020 | 1,010 | 1,010 | 15,000 |
| 1991/05/27 | 1,050 | 1,050 | 1,020 | 1,020 | 13,000 |
| 1991/05/24 | 1,050 | 1,050 | 1,050 | 1,050 | 34,000 |
| 1991/05/23 | 1,030 | 1,050 | 1,030 | 1,050 | 29,000 |
| 1991/05/22 | 1,030 | 1,040 | 1,030 | 1,040 | 3,000 |
| 1991/05/21 | 1,030 | 1,030 | 1,020 | 1,020 | 3,000 |
| 1991/05/20 | 1,030 | 1,030 | 1,030 | 1,030 | 11,000 |
| 1991/05/17 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1991/05/16 | 1,050 | 1,050 | 1,040 | 1,050 | 16,000 |
| 1991/05/15 | 1,050 | 1,050 | 1,040 | 1,050 | 24,000 |
| 1991/05/14 | 1,040 | 1,040 | 1,030 | 1,030 | 51,000 |
| 1991/05/13 | 1,040 | 1,050 | 1,040 | 1,050 | 69,000 |
| 1991/05/10 | 1,120 | 1,120 | 1,050 | 1,060 | 184,000 |
| 1991/05/09 | 1,110 | 1,120 | 1,090 | 1,110 | 48,000 |
| 1991/05/08 | 1,130 | 1,130 | 1,110 | 1,110 | 3,000 |
| 1991/05/07 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1991/05/02 | 1,140 | 1,140 | 1,110 | 1,140 | 12,000 |
| 1991/05/01 | 1,120 | 1,120 | 1,120 | 1,120 | 20,000 |
| 1991/04/30 | 1,120 | 1,140 | 1,120 | 1,120 | 37,000 |
| 1991/04/26 | 1,120 | 1,140 | 1,120 | 1,120 | 31,000 |
| 1991/04/25 | 1,120 | 1,130 | 1,100 | 1,120 | 64,000 |
| 1991/04/24 | 1,140 | 1,140 | 1,130 | 1,130 | 11,000 |
| 1991/04/23 | 1,130 | 1,150 | 1,130 | 1,150 | 81,000 |
| 1991/04/22 | 1,160 | 1,160 | 1,130 | 1,130 | 186,000 |
| 1991/04/19 | 1,140 | 1,170 | 1,140 | 1,160 | 232,000 |
| 1991/04/18 | 1,140 | 1,150 | 1,140 | 1,150 | 18,000 |
| 1991/04/17 | 1,160 | 1,160 | 1,130 | 1,140 | 61,000 |
| 1991/04/16 | 1,150 | 1,160 | 1,150 | 1,160 | 20,000 |
| 1991/04/15 | 1,150 | 1,170 | 1,150 | 1,150 | 34,000 |
| 1991/04/12 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 |
| 1991/04/11 | 1,150 | 1,160 | 1,130 | 1,130 | 25,000 |
| 1991/04/10 | 1,140 | 1,170 | 1,140 | 1,160 | 31,000 |
| 1991/04/09 | 1,140 | 1,150 | 1,130 | 1,130 | 13,000 |
| 1991/04/08 | 1,150 | 1,150 | 1,130 | 1,130 | 15,000 |
| 1991/04/05 | 1,100 | 1,140 | 1,100 | 1,140 | 20,000 |
| 1991/04/04 | 1,130 | 1,130 | 1,120 | 1,120 | 4,000 |
| 1991/04/03 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 |
| 1991/04/02 | 1,080 | 1,100 | 1,080 | 1,100 | 6,000 |
| 1991/04/01 | 1,100 | 1,100 | 1,100 | 1,100 | 12,000 |
| 1991/03/29 | 1,130 | 1,140 | 1,110 | 1,130 | 82,000 |
| 1991/03/28 | 1,080 | 1,140 | 1,060 | 1,140 | 60,000 |
| 1991/03/27 | 1,060 | 1,070 | 1,060 | 1,070 | 16,000 |
| 1991/03/26 | 1,020 | 1,060 | 1,020 | 1,060 | 52,000 |
| 1991/03/26 | 1 -> 1.05 分割 | ||||
| 1991/03/25 | 1,070 | 1,090 | 1,040 | 1,070 | 175,000 |
| 1991/03/22 | 1,120 | 1,130 | 1,070 | 1,070 | 69,000 |
| 1991/03/20 | 1,100 | 1,100 | 1,090 | 1,100 | 26,000 |
| 1991/03/19 | 1,130 | 1,140 | 1,100 | 1,100 | 151,000 |
| 1991/03/18 | 1,130 | 1,140 | 1,110 | 1,110 | 101,000 |
| 1991/03/15 | 1,090 | 1,110 | 1,090 | 1,110 | 52,000 |
| 1991/03/14 | 1,090 | 1,110 | 1,070 | 1,070 | 82,000 |
| 1991/03/13 | 1,100 | 1,100 | 1,080 | 1,080 | 32,000 |
| 1991/03/12 | 1,090 | 1,110 | 1,080 | 1,090 | 24,000 |
| 1991/03/11 | 1,090 | 1,100 | 1,080 | 1,100 | 35,000 |
| 1991/03/08 | 1,090 | 1,090 | 1,070 | 1,070 | 45,000 |
| 1991/03/07 | 1,100 | 1,110 | 1,100 | 1,100 | 27,000 |
| 1991/03/06 | 1,070 | 1,110 | 1,070 | 1,100 | 15,000 |
| 1991/03/05 | 1,050 | 1,070 | 1,050 | 1,050 | 28,000 |
| 1991/03/04 | 1,050 | 1,060 | 1,040 | 1,060 | 59,000 |
| 1991/03/01 | 1,110 | 1,110 | 1,050 | 1,060 | 52,000 |
| 1991/02/28 | 1,150 | 1,150 | 1,100 | 1,110 | 129,000 |
| 1991/02/27 | 1,040 | 1,160 | 1,040 | 1,150 | 394,000 |
| 1991/02/26 | 1,070 | 1,070 | 1,050 | 1,050 | 48,000 |
| 1991/02/25 | 1,060 | 1,070 | 1,040 | 1,070 | 24,000 |
| 1991/02/22 | 1,030 | 1,070 | 1,030 | 1,070 | 59,000 |
| 1991/02/21 | 1,030 | 1,040 | 1,030 | 1,030 | 142,000 |
| 1991/02/20 | 1,050 | 1,050 | 1,040 | 1,040 | 31,000 |
| 1991/02/19 | 1,050 | 1,060 | 1,050 | 1,050 | 31,000 |
| 1991/02/18 | 1,050 | 1,060 | 1,050 | 1,050 | 57,000 |
| 1991/02/15 | 1,010 | 1,020 | 1,000 | 1,010 | 15,000 |
| 1991/02/14 | 1,020 | 1,030 | 1,000 | 1,030 | 73,000 |
| 1991/02/13 | 1,010 | 1,030 | 1,010 | 1,010 | 72,000 |
| 1991/02/12 | 1,020 | 1,040 | 1,000 | 1,000 | 199,000 |
| 1991/02/08 | 979 | 1,020 | 970 | 1,020 | 115,000 |
| 1991/02/07 | 950 | 970 | 940 | 970 | 140,000 |
| 1991/02/06 | 910 | 930 | 910 | 920 | 139,000 |
| 1991/02/05 | 888 | 900 | 888 | 900 | 34,000 |
| 1991/02/04 | 888 | 888 | 888 | 888 | 2,000 |
| 1991/02/01 | 880 | 880 | 880 | 880 | 3,000 |
| 1991/01/31 | 900 | 900 | 900 | 900 | 45,000 |
| 1991/01/30 | 875 | 890 | 875 | 890 | 28,000 |
| 1991/01/29 | 880 | 880 | 870 | 870 | 14,000 |
| 1991/01/28 | 880 | 880 | 870 | 880 | 22,000 |
| 1991/01/25 | 880 | 880 | 880 | 880 | 6,000 |
| 1991/01/24 | 900 | 900 | 900 | 900 | 4,000 |
| 1991/01/23 | 908 | 908 | 900 | 905 | 71,000 |
| 1991/01/22 | 899 | 909 | 899 | 909 | 48,000 |
| 1991/01/21 | 909 | 909 | 900 | 909 | 34,000 |
| 1991/01/18 | 920 | 920 | 900 | 910 | 104,000 |
| 1991/01/17 | 889 | 910 | 889 | 910 | 12,000 |
| 1991/01/16 | 905 | 905 | 898 | 899 | 23,000 |
| 1991/01/14 | 909 | 909 | 905 | 905 | 23,000 |
| 1991/01/11 | 920 | 920 | 900 | 918 | 65,000 |
| 1991/01/10 | 920 | 920 | 920 | 920 | 22,000 |
| 1991/01/09 | 960 | 960 | 960 | 960 | 5,000 |
| 1991/01/08 | 981 | 981 | 975 | 975 | 67,000 |
| 1991/01/07 | 1,010 | 1,010 | 980 | 990 | 35,000 |
| 1991/01/04 | 1,010 | 1,010 | 1,010 | 1,010 | 12,000 |