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 |
|---|---|---|---|---|---|
| 1999/12/30 | 192 | 192 | 192 | 192 | 5,000 |
| 1999/12/29 | 195 | 195 | 192 | 192 | 25,000 |
| 1999/12/28 | 198 | 198 | 195 | 195 | 14,000 |
| 1999/12/27 | 196 | 200 | 196 | 199 | 13,000 |
| 1999/12/24 | 196 | 205 | 195 | 200 | 28,000 |
| 1999/12/22 | 199 | 200 | 196 | 196 | 24,000 |
| 1999/12/21 | 195 | 199 | 195 | 199 | 50,000 |
| 1999/12/20 | 195 | 200 | 195 | 195 | 32,000 |
| 1999/12/17 | 198 | 198 | 195 | 195 | 21,000 |
| 1999/12/16 | 201 | 201 | 193 | 193 | 43,000 |
| 1999/12/15 | 196 | 206 | 196 | 201 | 10,000 |
| 1999/12/14 | 195 | 196 | 195 | 195 | 30,000 |
| 1999/12/13 | 213 | 214 | 200 | 200 | 33,000 |
| 1999/12/10 | 207 | 213 | 205 | 213 | 87,000 |
| 1999/12/09 | 202 | 205 | 200 | 205 | 139,000 |
| 1999/12/08 | 205 | 211 | 202 | 202 | 39,000 |
| 1999/12/07 | 215 | 215 | 207 | 207 | 12,000 |
| 1999/12/06 | 206 | 220 | 206 | 220 | 45,000 |
| 1999/12/03 | 207 | 211 | 207 | 207 | 22,000 |
| 1999/12/02 | 215 | 215 | 206 | 207 | 30,000 |
| 1999/12/01 | 205 | 215 | 205 | 215 | 3,000 |
| 1999/11/30 | 210 | 210 | 203 | 205 | 21,000 |
| 1999/11/29 | 215 | 215 | 211 | 212 | 11,000 |
| 1999/11/26 | 215 | 220 | 214 | 215 | 17,000 |
| 1999/11/25 | 216 | 217 | 210 | 210 | 29,000 |
| 1999/11/24 | 221 | 228 | 221 | 225 | 11,000 |
| 1999/11/22 | 215 | 220 | 215 | 220 | 11,000 |
| 1999/11/19 | 232 | 236 | 230 | 230 | 106,000 |
| 1999/11/18 | 237 | 237 | 226 | 230 | 33,000 |
| 1999/11/17 | 205 | 215 | 200 | 212 | 86,000 |
| 1999/11/16 | 200 | 206 | 200 | 200 | 41,000 |
| 1999/11/15 | 220 | 220 | 205 | 209 | 24,000 |
| 1999/11/12 | 200 | 215 | 200 | 205 | 65,000 |
| 1999/11/11 | 215 | 215 | 190 | 203 | 187,000 |
| 1999/11/10 | 229 | 230 | 210 | 220 | 87,000 |
| 1999/11/09 | 230 | 231 | 229 | 229 | 27,000 |
| 1999/11/08 | 244 | 244 | 231 | 231 | 8,000 |
| 1999/11/05 | 231 | 235 | 231 | 235 | 13,000 |
| 1999/11/04 | 229 | 240 | 229 | 237 | 17,000 |
| 1999/11/02 | 232 | 232 | 226 | 226 | 60,000 |
| 1999/11/01 | 240 | 240 | 232 | 232 | 12,000 |
| 1999/10/29 | 241 | 243 | 240 | 240 | 30,000 |
| 1999/10/28 | 235 | 236 | 234 | 234 | 36,000 |
| 1999/10/27 | 238 | 239 | 237 | 237 | 25,000 |
| 1999/10/26 | 235 | 241 | 234 | 235 | 26,000 |
| 1999/10/25 | 242 | 242 | 227 | 230 | 54,000 |
| 1999/10/22 | 246 | 249 | 246 | 249 | 5,000 |
| 1999/10/21 | 249 | 249 | 245 | 246 | 42,000 |
| 1999/10/20 | 252 | 252 | 249 | 249 | 58,000 |
| 1999/10/19 | 260 | 260 | 248 | 252 | 10,000 |
| 1999/10/18 | 252 | 257 | 252 | 257 | 27,000 |
| 1999/10/15 | 252 | 252 | 251 | 252 | 11,000 |
| 1999/10/14 | 252 | 252 | 251 | 251 | 7,000 |
| 1999/10/13 | 266 | 268 | 251 | 251 | 22,000 |
| 1999/10/12 | 264 | 266 | 264 | 266 | 9,000 |
| 1999/10/08 | 254 | 264 | 253 | 264 | 58,000 |
| 1999/10/07 | 254 | 254 | 246 | 253 | 22,000 |
| 1999/10/06 | 245 | 247 | 245 | 245 | 16,000 |
| 1999/10/05 | 245 | 253 | 245 | 247 | 52,000 |
| 1999/10/04 | 258 | 258 | 245 | 246 | 13,000 |
| 1999/10/01 | 260 | 260 | 250 | 250 | 28,000 |
| 1999/09/30 | 252 | 260 | 252 | 259 | 19,000 |
| 1999/09/29 | 260 | 260 | 245 | 247 | 31,000 |
| 1999/09/28 | 248 | 251 | 248 | 250 | 15,000 |
| 1999/09/27 | 247 | 263 | 247 | 263 | 16,000 |
| 1999/09/24 | 251 | 259 | 248 | 248 | 72,000 |
| 1999/09/22 | 261 | 261 | 260 | 261 | 25,000 |
| 1999/09/21 | 261 | 261 | 260 | 261 | 28,000 |
| 1999/09/20 | 267 | 270 | 250 | 250 | 45,000 |
| 1999/09/17 | 263 | 276 | 263 | 267 | 12,000 |
| 1999/09/16 | 258 | 260 | 246 | 260 | 52,000 |
| 1999/09/14 | 266 | 266 | 260 | 262 | 139,000 |
| 1999/09/13 | 266 | 266 | 257 | 265 | 90,000 |
| 1999/09/10 | 276 | 276 | 261 | 263 | 43,000 |
| 1999/09/09 | 271 | 280 | 271 | 278 | 42,000 |
| 1999/09/08 | 260 | 265 | 259 | 261 | 23,000 |
| 1999/09/07 | 265 | 265 | 258 | 259 | 67,000 |
| 1999/09/06 | 264 | 271 | 264 | 265 | 10,000 |
| 1999/09/03 | 265 | 266 | 264 | 264 | 37,000 |
| 1999/09/02 | 269 | 269 | 264 | 265 | 14,000 |
| 1999/09/01 | 268 | 275 | 262 | 275 | 52,000 |
| 1999/08/31 | 266 | 268 | 266 | 268 | 17,000 |
| 1999/08/30 | 271 | 271 | 266 | 266 | 55,000 |
| 1999/08/27 | 279 | 279 | 271 | 272 | 23,000 |
| 1999/08/26 | 271 | 271 | 271 | 271 | 15,000 |
| 1999/08/25 | 271 | 279 | 271 | 279 | 18,000 |
| 1999/08/24 | 273 | 273 | 270 | 271 | 42,000 |
| 1999/08/23 | 271 | 280 | 271 | 271 | 8,000 |
| 1999/08/20 | 270 | 280 | 270 | 280 | 39,000 |
| 1999/08/19 | 270 | 272 | 270 | 270 | 28,000 |
| 1999/08/18 | 282 | 282 | 282 | 282 | 2,000 |
| 1999/08/17 | 280 | 281 | 272 | 272 | 27,000 |
| 1999/08/16 | 277 | 280 | 277 | 280 | 7,000 |
| 1999/08/13 | 278 | 278 | 271 | 277 | 18,000 |
| 1999/08/12 | 280 | 280 | 279 | 279 | 5,000 |
| 1999/08/11 | 283 | 283 | 279 | 280 | 12,000 |
| 1999/08/10 | 270 | 280 | 270 | 280 | 8,000 |
| 1999/08/09 | 271 | 281 | 271 | 280 | 62,000 |
| 1999/08/06 | 270 | 271 | 270 | 270 | 24,000 |
| 1999/08/05 | 274 | 274 | 270 | 270 | 37,000 |
| 1999/08/04 | 280 | 280 | 274 | 274 | 19,000 |
| 1999/08/03 | 286 | 286 | 275 | 275 | 27,000 |
| 1999/08/02 | 286 | 286 | 275 | 275 | 22,000 |
| 1999/07/30 | 280 | 284 | 279 | 284 | 21,000 |
| 1999/07/29 | 281 | 284 | 281 | 281 | 26,000 |
| 1999/07/28 | 280 | 282 | 280 | 281 | 12,000 |
| 1999/07/27 | 283 | 283 | 280 | 283 | 11,000 |
| 1999/07/26 | 278 | 280 | 278 | 280 | 4,000 |
| 1999/07/23 | 277 | 285 | 275 | 275 | 31,000 |
| 1999/07/22 | 280 | 282 | 275 | 282 | 55,000 |
| 1999/07/21 | 283 | 283 | 275 | 280 | 95,000 |
| 1999/07/19 | 286 | 286 | 281 | 283 | 86,000 |
| 1999/07/16 | 285 | 286 | 282 | 286 | 88,000 |
| 1999/07/15 | 284 | 290 | 284 | 286 | 50,000 |
| 1999/07/14 | 284 | 286 | 283 | 283 | 15,000 |
| 1999/07/13 | 285 | 290 | 283 | 283 | 42,000 |
| 1999/07/12 | 293 | 293 | 285 | 285 | 84,000 |
| 1999/07/09 | 288 | 293 | 288 | 293 | 87,000 |
| 1999/07/08 | 284 | 295 | 284 | 289 | 15,000 |
| 1999/07/07 | 282 | 285 | 281 | 283 | 69,000 |
| 1999/07/06 | 293 | 295 | 280 | 283 | 43,000 |
| 1999/07/05 | 296 | 298 | 291 | 291 | 32,000 |
| 1999/07/02 | 295 | 298 | 291 | 291 | 53,000 |
| 1999/07/01 | 297 | 297 | 290 | 290 | 43,000 |
| 1999/06/30 | 290 | 295 | 288 | 288 | 84,000 |
| 1999/06/29 | 291 | 291 | 290 | 290 | 13,000 |
| 1999/06/28 | 291 | 292 | 291 | 291 | 19,000 |
| 1999/06/25 | 290 | 295 | 290 | 290 | 24,000 |
| 1999/06/24 | 293 | 293 | 290 | 290 | 48,000 |
| 1999/06/23 | 295 | 298 | 294 | 295 | 84,000 |
| 1999/06/22 | 296 | 299 | 294 | 295 | 28,000 |
| 1999/06/21 | 297 | 298 | 295 | 298 | 73,000 |
| 1999/06/18 | 303 | 303 | 295 | 296 | 80,000 |
| 1999/06/17 | 295 | 300 | 294 | 295 | 137,000 |
| 1999/06/16 | 293 | 295 | 291 | 291 | 168,000 |
| 1999/06/15 | 293 | 293 | 291 | 293 | 31,000 |
| 1999/06/14 | 294 | 294 | 290 | 291 | 96,000 |
| 1999/06/11 | 294 | 294 | 290 | 290 | 102,000 |
| 1999/06/10 | 290 | 293 | 290 | 292 | 34,000 |
| 1999/06/09 | 285 | 294 | 285 | 293 | 32,000 |
| 1999/06/08 | 281 | 281 | 279 | 280 | 38,000 |
| 1999/06/07 | 280 | 286 | 280 | 280 | 31,000 |
| 1999/06/04 | 284 | 284 | 282 | 283 | 13,000 |
| 1999/06/03 | 285 | 286 | 284 | 284 | 14,000 |
| 1999/06/02 | 285 | 295 | 285 | 285 | 70,000 |
| 1999/06/01 | 285 | 294 | 285 | 294 | 26,000 |
| 1999/05/31 | 285 | 290 | 285 | 289 | 8,000 |
| 1999/05/28 | 286 | 295 | 280 | 295 | 57,000 |
| 1999/05/27 | 280 | 290 | 280 | 289 | 10,000 |
| 1999/05/26 | 275 | 278 | 275 | 278 | 17,000 |
| 1999/05/25 | 280 | 280 | 272 | 275 | 70,000 |
| 1999/05/24 | 282 | 285 | 280 | 281 | 37,000 |
| 1999/05/21 | 280 | 285 | 280 | 282 | 54,000 |
| 1999/05/20 | 280 | 290 | 280 | 290 | 60,000 |
| 1999/05/19 | 285 | 285 | 280 | 280 | 46,000 |
| 1999/05/18 | 280 | 299 | 280 | 294 | 35,000 |
| 1999/05/17 | 316 | 316 | 300 | 300 | 64,000 |
| 1999/05/14 | 325 | 325 | 316 | 316 | 33,000 |
| 1999/05/13 | 318 | 323 | 316 | 323 | 94,000 |
| 1999/05/12 | 318 | 320 | 316 | 316 | 79,000 |
| 1999/05/11 | 334 | 335 | 315 | 318 | 165,000 |
| 1999/05/10 | 334 | 339 | 330 | 330 | 799,000 |
| 1999/05/07 | 305 | 326 | 305 | 325 | 414,000 |
| 1999/05/06 | 302 | 305 | 300 | 302 | 61,000 |
| 1999/04/30 | 310 | 310 | 297 | 297 | 72,000 |
| 1999/04/28 | 315 | 315 | 301 | 308 | 253,000 |
| 1999/04/27 | 287 | 320 | 287 | 310 | 475,000 |
| 1999/04/26 | 280 | 285 | 280 | 285 | 16,000 |
| 1999/04/23 | 280 | 282 | 280 | 281 | 17,000 |
| 1999/04/22 | 280 | 285 | 280 | 283 | 27,000 |
| 1999/04/21 | 280 | 284 | 277 | 280 | 87,000 |
| 1999/04/20 | 278 | 279 | 277 | 277 | 53,000 |
| 1999/04/19 | 284 | 284 | 278 | 278 | 60,000 |
| 1999/04/16 | 289 | 289 | 283 | 283 | 62,000 |
| 1999/04/15 | 287 | 288 | 286 | 288 | 65,000 |
| 1999/04/14 | 288 | 288 | 286 | 287 | 44,000 |
| 1999/04/13 | 290 | 294 | 286 | 288 | 61,000 |
| 1999/04/12 | 291 | 294 | 286 | 290 | 65,000 |
| 1999/04/09 | 295 | 299 | 290 | 290 | 78,000 |
| 1999/04/08 | 295 | 295 | 286 | 287 | 57,000 |
| 1999/04/07 | 280 | 300 | 279 | 295 | 198,000 |
| 1999/04/06 | 273 | 279 | 270 | 279 | 62,000 |
| 1999/04/05 | 270 | 273 | 265 | 273 | 113,000 |
| 1999/04/02 | 270 | 270 | 265 | 269 | 80,000 |
| 1999/04/01 | 275 | 275 | 267 | 267 | 40,000 |
| 1999/03/31 | 270 | 271 | 270 | 270 | 27,000 |
| 1999/03/30 | 270 | 270 | 269 | 269 | 6,000 |
| 1999/03/29 | 271 | 271 | 265 | 271 | 31,000 |
| 1999/03/26 | 267 | 267 | 266 | 266 | 22,000 |
| 1999/03/25 | 274 | 274 | 266 | 266 | 89,000 |
| 1999/03/24 | 275 | 276 | 268 | 269 | 77,000 |
| 1999/03/23 | 274 | 278 | 274 | 274 | 43,000 |
| 1999/03/19 | 271 | 279 | 271 | 279 | 62,000 |
| 1999/03/18 | 275 | 276 | 273 | 274 | 52,000 |
| 1999/03/17 | 279 | 280 | 275 | 279 | 74,000 |
| 1999/03/16 | 274 | 280 | 273 | 280 | 59,000 |
| 1999/03/15 | 273 | 275 | 272 | 272 | 19,000 |
| 1999/03/12 | 277 | 279 | 272 | 273 | 73,000 |
| 1999/03/11 | 271 | 280 | 271 | 275 | 38,000 |
| 1999/03/10 | 266 | 282 | 266 | 280 | 52,000 |
| 1999/03/09 | 268 | 280 | 267 | 280 | 28,000 |
| 1999/03/08 | 279 | 285 | 265 | 270 | 30,000 |
| 1999/03/05 | 271 | 283 | 270 | 283 | 140,000 |
| 1999/03/04 | 270 | 271 | 270 | 271 | 29,000 |
| 1999/03/03 | 270 | 271 | 270 | 270 | 23,000 |
| 1999/03/02 | 273 | 273 | 270 | 271 | 48,000 |
| 1999/03/01 | 278 | 278 | 271 | 273 | 77,000 |
| 1999/02/26 | 281 | 284 | 279 | 279 | 18,000 |
| 1999/02/25 | 283 | 283 | 278 | 278 | 85,000 |
| 1999/02/24 | 294 | 294 | 283 | 283 | 20,000 |
| 1999/02/23 | 289 | 297 | 289 | 296 | 69,000 |
| 1999/02/22 | 290 | 290 | 281 | 290 | 45,000 |
| 1999/02/19 | 281 | 295 | 280 | 295 | 112,000 |
| 1999/02/18 | 286 | 286 | 276 | 280 | 26,000 |
| 1999/02/17 | 280 | 290 | 275 | 286 | 56,000 |
| 1999/02/16 | 280 | 285 | 273 | 273 | 40,000 |
| 1999/02/15 | 275 | 280 | 273 | 280 | 41,000 |
| 1999/02/12 | 277 | 280 | 274 | 275 | 43,000 |
| 1999/02/10 | 280 | 280 | 275 | 277 | 64,000 |
| 1999/02/09 | 282 | 289 | 278 | 278 | 76,000 |
| 1999/02/08 | 285 | 285 | 280 | 281 | 28,000 |
| 1999/02/05 | 290 | 290 | 284 | 284 | 59,000 |
| 1999/02/04 | 288 | 293 | 286 | 290 | 54,000 |
| 1999/02/03 | 293 | 293 | 286 | 290 | 85,000 |
| 1999/02/02 | 298 | 298 | 291 | 293 | 30,000 |
| 1999/02/01 | 295 | 295 | 288 | 288 | 33,000 |
| 1999/01/29 | 292 | 296 | 285 | 296 | 77,000 |
| 1999/01/28 | 303 | 303 | 285 | 287 | 60,000 |
| 1999/01/27 | 289 | 302 | 285 | 302 | 166,000 |
| 1999/01/26 | 296 | 296 | 288 | 291 | 154,000 |
| 1999/01/25 | 302 | 305 | 285 | 286 | 94,000 |
| 1999/01/22 | 313 | 317 | 303 | 303 | 122,000 |
| 1999/01/21 | 312 | 330 | 310 | 318 | 645,000 |
| 1999/01/20 | 310 | 310 | 298 | 308 | 218,000 |
| 1999/01/19 | 290 | 300 | 290 | 295 | 133,000 |
| 1999/01/18 | 276 | 294 | 275 | 276 | 163,000 |
| 1999/01/14 | 281 | 288 | 272 | 275 | 238,000 |
| 1999/01/13 | 305 | 305 | 282 | 282 | 289,000 |
| 1999/01/12 | 303 | 315 | 294 | 305 | 408,000 |
| 1999/01/11 | 290 | 306 | 288 | 298 | 272,000 |
| 1999/01/08 | 282 | 294 | 281 | 290 | 128,000 |
| 1999/01/07 | 295 | 305 | 281 | 281 | 231,000 |
| 1999/01/06 | 263 | 293 | 263 | 292 | 179,000 |
| 1999/01/05 | 279 | 279 | 260 | 260 | 64,000 |
| 1999/01/04 | 280 | 284 | 270 | 284 | 9,000 |