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 |
|---|---|---|---|---|---|
| 1996/12/30 | 520 | 520 | 520 | 520 | 19,000 |
| 1996/12/27 | 522 | 522 | 522 | 522 | 2,000 |
| 1996/12/26 | 521 | 522 | 521 | 522 | 37,000 |
| 1996/12/25 | 528 | 530 | 520 | 521 | 19,000 |
| 1996/12/24 | 545 | 545 | 527 | 527 | 13,000 |
| 1996/12/20 | 559 | 559 | 547 | 548 | 96,000 |
| 1996/12/19 | 570 | 570 | 558 | 558 | 59,000 |
| 1996/12/18 | 580 | 580 | 568 | 569 | 30,000 |
| 1996/12/17 | 572 | 572 | 569 | 570 | 55,000 |
| 1996/12/16 | 580 | 580 | 575 | 577 | 63,000 |
| 1996/12/13 | 583 | 583 | 577 | 577 | 63,000 |
| 1996/12/12 | 587 | 587 | 587 | 587 | 59,000 |
| 1996/12/11 | 591 | 600 | 591 | 593 | 68,000 |
| 1996/12/10 | 597 | 606 | 590 | 590 | 29,000 |
| 1996/12/06 | 600 | 600 | 587 | 587 | 12,000 |
| 1996/12/05 | 595 | 600 | 595 | 600 | 16,000 |
| 1996/12/04 | 590 | 595 | 590 | 595 | 28,000 |
| 1996/12/03 | 600 | 600 | 590 | 590 | 38,000 |
| 1996/12/02 | 595 | 596 | 590 | 590 | 11,000 |
| 1996/11/29 | 602 | 602 | 591 | 595 | 58,000 |
| 1996/11/28 | 602 | 602 | 595 | 595 | 79,000 |
| 1996/11/27 | 608 | 622 | 608 | 608 | 196,000 |
| 1996/11/26 | 588 | 599 | 588 | 598 | 46,000 |
| 1996/11/25 | 597 | 598 | 588 | 588 | 14,000 |
| 1996/11/22 | 588 | 598 | 588 | 598 | 27,000 |
| 1996/11/21 | 594 | 600 | 588 | 591 | 69,000 |
| 1996/11/20 | 592 | 595 | 591 | 591 | 19,000 |
| 1996/11/19 | 595 | 595 | 587 | 588 | 18,000 |
| 1996/11/18 | 607 | 608 | 600 | 600 | 51,000 |
| 1996/11/15 | 610 | 610 | 610 | 610 | 47,000 |
| 1996/11/14 | 610 | 611 | 607 | 607 | 42,000 |
| 1996/11/13 | 620 | 629 | 611 | 612 | 32,000 |
| 1996/11/12 | 625 | 625 | 619 | 620 | 7,000 |
| 1996/11/11 | 634 | 634 | 625 | 625 | 15,000 |
| 1996/11/08 | 623 | 635 | 623 | 635 | 71,000 |
| 1996/11/07 | 629 | 629 | 625 | 626 | 65,000 |
| 1996/11/06 | 623 | 635 | 623 | 627 | 27,000 |
| 1996/11/05 | 646 | 646 | 622 | 622 | 315,000 |
| 1996/11/01 | 629 | 629 | 627 | 627 | 2,000 |
| 1996/10/31 | 630 | 630 | 626 | 626 | 31,000 |
| 1996/10/30 | 660 | 660 | 625 | 625 | 49,000 |
| 1996/10/29 | 659 | 669 | 658 | 658 | 25,000 |
| 1996/10/28 | 622 | 625 | 622 | 625 | 3,000 |
| 1996/10/25 | 628 | 628 | 625 | 626 | 49,000 |
| 1996/10/24 | 645 | 647 | 627 | 627 | 26,000 |
| 1996/10/23 | 650 | 651 | 645 | 646 | 13,000 |
| 1996/10/22 | 650 | 669 | 641 | 669 | 20,000 |
| 1996/10/21 | 657 | 657 | 657 | 657 | 4,000 |
| 1996/10/18 | 660 | 660 | 650 | 657 | 23,000 |
| 1996/10/17 | 650 | 651 | 650 | 650 | 24,000 |
| 1996/10/16 | 657 | 657 | 650 | 650 | 11,000 |
| 1996/10/15 | 658 | 658 | 651 | 652 | 12,000 |
| 1996/10/14 | 650 | 658 | 650 | 658 | 19,000 |
| 1996/10/11 | 658 | 659 | 653 | 653 | 41,000 |
| 1996/10/09 | 658 | 658 | 651 | 658 | 25,000 |
| 1996/10/08 | 679 | 679 | 668 | 668 | 20,000 |
| 1996/10/07 | 650 | 650 | 650 | 650 | 1,000 |
| 1996/10/04 | 662 | 665 | 660 | 664 | 25,000 |
| 1996/10/03 | 679 | 680 | 662 | 672 | 14,000 |
| 1996/10/02 | 680 | 680 | 680 | 680 | 15,000 |
| 1996/10/01 | 680 | 680 | 680 | 680 | 8,000 |
| 1996/09/30 | 680 | 681 | 670 | 680 | 40,000 |
| 1996/09/27 | 670 | 679 | 670 | 679 | 13,000 |
| 1996/09/26 | 670 | 670 | 669 | 669 | 33,000 |
| 1996/09/25 | 668 | 668 | 650 | 650 | 11,000 |
| 1996/09/24 | 650 | 660 | 650 | 660 | 8,000 |
| 1996/09/20 | 668 | 668 | 650 | 650 | 18,000 |
| 1996/09/19 | 674 | 674 | 650 | 650 | 15,000 |
| 1996/09/18 | 674 | 674 | 669 | 669 | 17,000 |
| 1996/09/17 | 670 | 670 | 650 | 670 | 64,000 |
| 1996/09/13 | 635 | 650 | 635 | 650 | 25,000 |
| 1996/09/12 | 633 | 650 | 633 | 640 | 19,000 |
| 1996/09/11 | 635 | 636 | 628 | 628 | 34,000 |
| 1996/09/10 | 635 | 635 | 634 | 635 | 20,000 |
| 1996/09/09 | 636 | 640 | 636 | 636 | 28,000 |
| 1996/09/06 | 636 | 636 | 636 | 636 | 15,000 |
| 1996/09/05 | 635 | 639 | 635 | 636 | 47,000 |
| 1996/09/04 | 630 | 635 | 630 | 635 | 21,000 |
| 1996/09/03 | 631 | 640 | 630 | 630 | 23,000 |
| 1996/09/02 | 640 | 640 | 628 | 628 | 8,000 |
| 1996/08/30 | 645 | 650 | 645 | 645 | 32,000 |
| 1996/08/29 | 650 | 650 | 645 | 645 | 17,000 |
| 1996/08/28 | 640 | 649 | 640 | 649 | 32,000 |
| 1996/08/27 | 646 | 649 | 646 | 649 | 8,000 |
| 1996/08/26 | 646 | 646 | 645 | 646 | 9,000 |
| 1996/08/23 | 646 | 646 | 646 | 646 | 5,000 |
| 1996/08/22 | 643 | 663 | 643 | 648 | 6,000 |
| 1996/08/21 | 645 | 645 | 642 | 642 | 6,000 |
| 1996/08/20 | 670 | 670 | 670 | 670 | 15,000 |
| 1996/08/19 | 638 | 648 | 638 | 640 | 27,000 |
| 1996/08/16 | 638 | 638 | 638 | 638 | 37,000 |
| 1996/08/15 | 660 | 660 | 641 | 641 | 3,000 |
| 1996/08/14 | 657 | 657 | 657 | 657 | 39,000 |
| 1996/08/13 | 647 | 647 | 645 | 647 | 11,000 |
| 1996/08/12 | 647 | 647 | 647 | 647 | 11,000 |
| 1996/08/09 | 670 | 670 | 647 | 647 | 29,000 |
| 1996/08/08 | 673 | 673 | 672 | 672 | 10,000 |
| 1996/08/07 | 651 | 651 | 650 | 650 | 8,000 |
| 1996/08/06 | 670 | 670 | 661 | 661 | 12,000 |
| 1996/08/05 | 670 | 671 | 670 | 671 | 4,000 |
| 1996/08/02 | 680 | 680 | 673 | 673 | 31,000 |
| 1996/08/01 | 690 | 690 | 673 | 680 | 33,000 |
| 1996/07/31 | 680 | 680 | 670 | 680 | 136,000 |
| 1996/07/30 | 670 | 670 | 663 | 670 | 39,000 |
| 1996/07/29 | 680 | 680 | 670 | 670 | 42,000 |
| 1996/07/26 | 660 | 670 | 656 | 670 | 58,000 |
| 1996/07/25 | 657 | 660 | 657 | 660 | 12,000 |
| 1996/07/24 | 657 | 657 | 657 | 657 | 36,000 |
| 1996/07/23 | 656 | 657 | 656 | 657 | 14,000 |
| 1996/07/22 | 666 | 666 | 666 | 666 | 21,000 |
| 1996/07/19 | 681 | 689 | 670 | 681 | 78,000 |
| 1996/07/18 | 680 | 685 | 674 | 674 | 47,000 |
| 1996/07/17 | 678 | 678 | 673 | 673 | 28,000 |
| 1996/07/16 | 678 | 678 | 667 | 678 | 20,000 |
| 1996/07/15 | 677 | 678 | 677 | 678 | 18,000 |
| 1996/07/12 | 683 | 683 | 677 | 677 | 82,000 |
| 1996/07/11 | 685 | 685 | 680 | 684 | 18,000 |
| 1996/07/10 | 687 | 688 | 680 | 680 | 30,000 |
| 1996/07/09 | 683 | 687 | 683 | 687 | 24,000 |
| 1996/07/08 | 684 | 684 | 680 | 680 | 40,000 |
| 1996/07/05 | 689 | 689 | 685 | 685 | 11,000 |
| 1996/07/04 | 695 | 695 | 690 | 690 | 35,000 |
| 1996/07/03 | 685 | 700 | 685 | 700 | 16,000 |
| 1996/07/02 | 699 | 699 | 695 | 695 | 55,000 |
| 1996/07/01 | 704 | 704 | 692 | 700 | 28,000 |
| 1996/06/28 | 708 | 708 | 690 | 690 | 34,000 |
| 1996/06/27 | 704 | 704 | 699 | 700 | 42,000 |
| 1996/06/26 | 700 | 700 | 690 | 690 | 27,000 |
| 1996/06/25 | 705 | 705 | 697 | 697 | 16,000 |
| 1996/06/24 | 704 | 704 | 700 | 700 | 15,000 |
| 1996/06/21 | 701 | 701 | 690 | 690 | 28,000 |
| 1996/06/20 | 707 | 707 | 696 | 701 | 38,000 |
| 1996/06/19 | 700 | 705 | 700 | 700 | 7,000 |
| 1996/06/18 | 704 | 707 | 700 | 700 | 85,000 |
| 1996/06/17 | 698 | 705 | 698 | 704 | 27,000 |
| 1996/06/14 | 700 | 710 | 700 | 708 | 55,000 |
| 1996/06/13 | 687 | 710 | 687 | 710 | 33,000 |
| 1996/06/12 | 694 | 694 | 691 | 694 | 38,000 |
| 1996/06/11 | 692 | 694 | 686 | 694 | 15,000 |
| 1996/06/10 | 695 | 695 | 688 | 688 | 26,000 |
| 1996/06/07 | 700 | 700 | 688 | 695 | 39,000 |
| 1996/06/06 | 700 | 700 | 688 | 690 | 95,000 |
| 1996/06/05 | 705 | 705 | 692 | 704 | 44,000 |
| 1996/06/04 | 690 | 700 | 690 | 699 | 43,000 |
| 1996/06/03 | 710 | 710 | 695 | 700 | 60,000 |
| 1996/05/31 | 712 | 712 | 710 | 710 | 51,000 |
| 1996/05/30 | 710 | 715 | 700 | 710 | 181,000 |
| 1996/05/29 | 700 | 700 | 695 | 700 | 42,000 |
| 1996/05/28 | 695 | 700 | 691 | 700 | 237,000 |
| 1996/05/27 | 700 | 700 | 697 | 698 | 85,000 |
| 1996/05/24 | 700 | 708 | 700 | 700 | 67,000 |
| 1996/05/23 | 705 | 705 | 693 | 700 | 129,000 |
| 1996/05/22 | 696 | 702 | 690 | 695 | 64,000 |
| 1996/05/21 | 695 | 700 | 695 | 695 | 37,000 |
| 1996/05/20 | 705 | 705 | 698 | 700 | 95,000 |
| 1996/05/17 | 713 | 713 | 701 | 705 | 38,000 |
| 1996/05/16 | 720 | 720 | 707 | 710 | 126,000 |
| 1996/05/15 | 701 | 715 | 701 | 713 | 252,000 |
| 1996/05/14 | 696 | 702 | 696 | 700 | 217,000 |
| 1996/05/13 | 694 | 706 | 690 | 700 | 235,000 |
| 1996/05/10 | 696 | 698 | 685 | 685 | 74,000 |
| 1996/05/09 | 685 | 700 | 685 | 686 | 241,000 |
| 1996/05/08 | 681 | 689 | 681 | 685 | 66,000 |
| 1996/05/07 | 689 | 692 | 681 | 689 | 384,000 |
| 1996/05/02 | 674 | 693 | 673 | 693 | 166,000 |
| 1996/05/01 | 670 | 680 | 670 | 680 | 17,000 |
| 1996/04/30 | 684 | 685 | 676 | 677 | 19,000 |
| 1996/04/26 | 690 | 696 | 684 | 690 | 201,000 |
| 1996/04/25 | 686 | 686 | 670 | 684 | 113,000 |
| 1996/04/24 | 678 | 680 | 676 | 680 | 96,000 |
| 1996/04/23 | 677 | 680 | 674 | 675 | 89,000 |
| 1996/04/22 | 655 | 676 | 655 | 676 | 64,000 |
| 1996/04/19 | 665 | 665 | 653 | 665 | 37,000 |
| 1996/04/18 | 659 | 665 | 651 | 665 | 30,000 |
| 1996/04/17 | 662 | 662 | 659 | 660 | 25,000 |
| 1996/04/16 | 671 | 671 | 665 | 669 | 24,000 |
| 1996/04/15 | 662 | 670 | 662 | 670 | 45,000 |
| 1996/04/12 | 677 | 677 | 656 | 656 | 62,000 |
| 1996/04/11 | 662 | 670 | 656 | 670 | 80,000 |
| 1996/04/10 | 673 | 673 | 671 | 672 | 202,000 |
| 1996/04/09 | 651 | 670 | 651 | 665 | 161,000 |
| 1996/04/08 | 660 | 660 | 651 | 651 | 70,000 |
| 1996/04/05 | 657 | 660 | 650 | 658 | 44,000 |
| 1996/04/04 | 644 | 660 | 643 | 660 | 59,000 |
| 1996/04/03 | 649 | 650 | 642 | 644 | 24,000 |
| 1996/04/02 | 647 | 648 | 641 | 648 | 21,000 |
| 1996/04/01 | 636 | 646 | 636 | 640 | 18,000 |
| 1996/03/29 | 642 | 642 | 634 | 634 | 26,000 |
| 1996/03/28 | 633 | 635 | 633 | 635 | 25,000 |
| 1996/03/27 | 619 | 639 | 618 | 633 | 59,000 |
| 1996/03/26 | 612 | 618 | 612 | 618 | 13,000 |
| 1996/03/25 | 615 | 615 | 612 | 612 | 35,000 |
| 1996/03/22 | 616 | 616 | 611 | 611 | 14,000 |
| 1996/03/21 | 615 | 616 | 615 | 616 | 27,000 |
| 1996/03/19 | 611 | 625 | 611 | 615 | 40,000 |
| 1996/03/18 | 612 | 612 | 612 | 612 | 3,000 |
| 1996/03/15 | 600 | 632 | 600 | 632 | 15,000 |
| 1996/03/14 | 607 | 609 | 603 | 609 | 16,000 |
| 1996/03/13 | 610 | 611 | 610 | 611 | 3,000 |
| 1996/03/12 | 606 | 611 | 606 | 609 | 23,000 |
| 1996/03/11 | 612 | 614 | 601 | 601 | 80,000 |
| 1996/03/08 | 612 | 632 | 612 | 612 | 94,000 |
| 1996/03/07 | 625 | 642 | 620 | 642 | 68,000 |
| 1996/03/06 | 613 | 613 | 607 | 607 | 15,000 |
| 1996/03/05 | 612 | 616 | 612 | 612 | 9,000 |
| 1996/03/04 | 612 | 615 | 611 | 611 | 21,000 |
| 1996/03/01 | 606 | 615 | 605 | 609 | 13,000 |
| 1996/02/29 | 620 | 620 | 620 | 620 | 19,000 |
| 1996/02/28 | 609 | 625 | 609 | 625 | 19,000 |
| 1996/02/27 | 622 | 622 | 606 | 608 | 57,000 |
| 1996/02/26 | 615 | 625 | 615 | 624 | 55,000 |
| 1996/02/23 | 615 | 618 | 613 | 615 | 42,000 |
| 1996/02/22 | 615 | 620 | 611 | 612 | 93,000 |
| 1996/02/21 | 628 | 628 | 602 | 605 | 192,000 |
| 1996/02/20 | 645 | 645 | 626 | 637 | 24,000 |
| 1996/02/19 | 635 | 650 | 630 | 645 | 68,000 |
| 1996/02/16 | 645 | 646 | 616 | 635 | 186,000 |
| 1996/02/15 | 653 | 653 | 649 | 649 | 149,000 |
| 1996/02/14 | 660 | 660 | 650 | 650 | 91,000 |
| 1996/02/13 | 660 | 664 | 650 | 650 | 56,000 |
| 1996/02/09 | 659 | 660 | 657 | 660 | 76,000 |
| 1996/02/08 | 667 | 667 | 656 | 658 | 106,000 |
| 1996/02/07 | 662 | 668 | 660 | 665 | 60,000 |
| 1996/02/06 | 659 | 672 | 656 | 672 | 79,000 |
| 1996/02/05 | 661 | 668 | 661 | 665 | 56,000 |
| 1996/02/02 | 690 | 692 | 670 | 674 | 274,000 |
| 1996/02/01 | 666 | 680 | 660 | 680 | 552,000 |
| 1996/01/31 | 655 | 665 | 650 | 656 | 345,000 |
| 1996/01/30 | 655 | 660 | 646 | 650 | 162,000 |
| 1996/01/29 | 640 | 650 | 640 | 650 | 154,000 |
| 1996/01/26 | 639 | 640 | 628 | 640 | 103,000 |
| 1996/01/25 | 638 | 639 | 631 | 637 | 99,000 |
| 1996/01/24 | 627 | 627 | 625 | 626 | 27,000 |
| 1996/01/23 | 625 | 640 | 622 | 635 | 80,000 |
| 1996/01/22 | 628 | 630 | 622 | 622 | 69,000 |
| 1996/01/19 | 626 | 627 | 626 | 627 | 26,000 |
| 1996/01/18 | 646 | 646 | 625 | 626 | 76,000 |
| 1996/01/17 | 649 | 649 | 635 | 636 | 78,000 |
| 1996/01/16 | 630 | 638 | 630 | 635 | 40,000 |
| 1996/01/12 | 650 | 650 | 640 | 640 | 188,000 |
| 1996/01/11 | 632 | 650 | 630 | 650 | 120,000 |
| 1996/01/10 | 640 | 640 | 632 | 632 | 77,000 |
| 1996/01/09 | 620 | 644 | 620 | 641 | 228,000 |
| 1996/01/08 | 620 | 625 | 615 | 620 | 53,000 |
| 1996/01/05 | 627 | 627 | 615 | 620 | 48,000 |
| 1996/01/04 | 620 | 624 | 617 | 620 | 65,000 |