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 |
---|---|---|---|---|---|
2001/12/28 | 226 | 229 | 226 | 227 | 17,000 |
2001/12/27 | 229 | 229 | 223 | 226 | 13,000 |
2001/12/26 | 226 | 226 | 222 | 222 | 19,000 |
2001/12/25 | 225 | 228 | 222 | 228 | 25,000 |
2001/12/21 | 231 | 231 | 222 | 231 | 91,000 |
2001/12/20 | 226 | 230 | 226 | 229 | 44,000 |
2001/12/19 | 226 | 229 | 225 | 226 | 73,000 |
2001/12/18 | 225 | 228 | 225 | 228 | 10,000 |
2001/12/17 | 222 | 230 | 222 | 226 | 30,000 |
2001/12/14 | 224 | 229 | 224 | 225 | 85,000 |
2001/12/13 | 229 | 230 | 229 | 229 | 31,000 |
2001/12/12 | 229 | 230 | 229 | 229 | 42,000 |
2001/12/11 | 222 | 229 | 222 | 229 | 37,000 |
2001/12/10 | 219 | 223 | 219 | 222 | 24,000 |
2001/12/07 | 218 | 219 | 218 | 219 | 11,000 |
2001/12/06 | 217 | 219 | 213 | 213 | 16,000 |
2001/12/05 | 222 | 222 | 216 | 216 | 26,000 |
2001/12/04 | 226 | 226 | 222 | 222 | 21,000 |
2001/12/03 | 229 | 230 | 223 | 226 | 14,000 |
2001/11/30 | 227 | 227 | 226 | 226 | 7,000 |
2001/11/29 | 229 | 229 | 225 | 227 | 24,000 |
2001/11/28 | 230 | 230 | 226 | 230 | 17,000 |
2001/11/27 | 234 | 235 | 228 | 230 | 22,000 |
2001/11/26 | 229 | 234 | 229 | 234 | 10,000 |
2001/11/22 | 229 | 231 | 229 | 229 | 41,000 |
2001/11/21 | 229 | 232 | 229 | 229 | 33,000 |
2001/11/20 | 230 | 230 | 227 | 227 | 18,000 |
2001/11/19 | 226 | 229 | 226 | 226 | 11,000 |
2001/11/16 | 235 | 235 | 227 | 233 | 48,000 |
2001/11/15 | 235 | 235 | 232 | 235 | 20,000 |
2001/11/14 | 235 | 236 | 234 | 235 | 20,000 |
2001/11/13 | 236 | 236 | 230 | 235 | 20,000 |
2001/11/12 | 235 | 237 | 235 | 236 | 18,000 |
2001/11/09 | 237 | 237 | 232 | 235 | 40,000 |
2001/11/08 | 237 | 238 | 236 | 236 | 26,000 |
2001/11/07 | 237 | 238 | 232 | 235 | 42,000 |
2001/11/06 | 232 | 238 | 232 | 237 | 20,000 |
2001/11/05 | 235 | 235 | 229 | 230 | 18,000 |
2001/11/02 | 235 | 235 | 232 | 232 | 32,000 |
2001/11/01 | 230 | 238 | 229 | 229 | 29,000 |
2001/10/31 | 239 | 239 | 235 | 235 | 31,000 |
2001/10/30 | 237 | 238 | 237 | 238 | 11,000 |
2001/10/29 | 233 | 239 | 233 | 239 | 9,000 |
2001/10/26 | 239 | 239 | 225 | 232 | 26,000 |
2001/10/25 | 240 | 240 | 234 | 234 | 28,000 |
2001/10/24 | 237 | 240 | 226 | 240 | 51,000 |
2001/10/23 | 237 | 237 | 235 | 237 | 24,000 |
2001/10/22 | 237 | 237 | 235 | 235 | 10,000 |
2001/10/19 | 231 | 233 | 231 | 233 | 5,000 |
2001/10/18 | 224 | 231 | 221 | 229 | 26,000 |
2001/10/17 | 235 | 239 | 235 | 239 | 12,000 |
2001/10/16 | 240 | 240 | 236 | 237 | 17,000 |
2001/10/15 | 241 | 241 | 238 | 238 | 9,000 |
2001/10/12 | 240 | 242 | 238 | 242 | 65,000 |
2001/10/11 | 237 | 240 | 237 | 240 | 47,000 |
2001/10/10 | 235 | 237 | 234 | 237 | 22,000 |
2001/10/09 | 239 | 239 | 233 | 234 | 9,000 |
2001/10/05 | 236 | 240 | 235 | 240 | 64,000 |
2001/10/04 | 236 | 237 | 227 | 235 | 30,000 |
2001/10/03 | 235 | 236 | 234 | 236 | 21,000 |
2001/10/02 | 228 | 235 | 228 | 235 | 23,000 |
2001/10/01 | 239 | 239 | 233 | 238 | 19,000 |
2001/09/28 | 224 | 236 | 224 | 236 | 34,000 |
2001/09/27 | 222 | 223 | 222 | 223 | 12,000 |
2001/09/26 | 220 | 223 | 220 | 223 | 22,000 |
2001/09/25 | 218 | 223 | 217 | 223 | 20,000 |
2001/09/21 | 215 | 225 | 215 | 217 | 62,000 |
2001/09/20 | 209 | 215 | 209 | 215 | 47,000 |
2001/09/19 | 205 | 212 | 205 | 209 | 8,000 |
2001/09/18 | 210 | 213 | 204 | 206 | 25,000 |
2001/09/17 | 202 | 210 | 193 | 209 | 41,000 |
2001/09/14 | 215 | 215 | 213 | 214 | 37,000 |
2001/09/13 | 200 | 205 | 200 | 204 | 31,000 |
2001/09/12 | 211 | 211 | 203 | 205 | 21,000 |
2001/09/11 | 219 | 219 | 215 | 218 | 14,000 |
2001/09/10 | 221 | 229 | 218 | 221 | 15,000 |
2001/09/07 | 235 | 235 | 215 | 215 | 37,000 |
2001/09/06 | 230 | 235 | 230 | 235 | 14,000 |
2001/09/05 | 226 | 230 | 222 | 230 | 9,000 |
2001/09/04 | 235 | 238 | 219 | 238 | 27,000 |
2001/09/03 | 239 | 240 | 235 | 235 | 13,000 |
2001/08/31 | 238 | 242 | 238 | 240 | 37,000 |
2001/08/30 | 240 | 244 | 240 | 244 | 55,000 |
2001/08/29 | 242 | 245 | 242 | 244 | 13,000 |
2001/08/28 | 249 | 249 | 242 | 248 | 22,000 |
2001/08/27 | 242 | 246 | 241 | 245 | 49,000 |
2001/08/24 | 240 | 241 | 238 | 241 | 19,000 |
2001/08/23 | 239 | 240 | 239 | 239 | 29,000 |
2001/08/22 | 239 | 239 | 235 | 235 | 10,000 |
2001/08/21 | 240 | 241 | 236 | 236 | 12,000 |
2001/08/20 | 240 | 241 | 240 | 240 | 41,000 |
2001/08/17 | 232 | 240 | 232 | 240 | 11,000 |
2001/08/16 | 236 | 240 | 233 | 240 | 13,000 |
2001/08/15 | 239 | 239 | 234 | 236 | 11,000 |
2001/08/14 | 238 | 239 | 236 | 239 | 8,000 |
2001/08/13 | 235 | 236 | 234 | 234 | 16,000 |
2001/08/10 | 237 | 239 | 235 | 239 | 12,000 |
2001/08/09 | 238 | 238 | 236 | 236 | 3,000 |
2001/08/08 | 240 | 240 | 238 | 238 | 84,000 |
2001/08/07 | 239 | 239 | 237 | 238 | 4,000 |
2001/08/06 | 235 | 236 | 233 | 236 | 16,000 |
2001/08/03 | 238 | 239 | 235 | 235 | 32,000 |
2001/08/02 | 234 | 236 | 234 | 235 | 21,000 |
2001/08/01 | 230 | 231 | 225 | 231 | 22,000 |
2001/07/31 | 220 | 230 | 220 | 229 | 18,000 |
2001/07/30 | 225 | 228 | 225 | 228 | 17,000 |
2001/07/27 | 224 | 227 | 220 | 220 | 18,000 |
2001/07/26 | 228 | 228 | 227 | 228 | 9,000 |
2001/07/25 | 226 | 227 | 226 | 227 | 9,000 |
2001/07/24 | 229 | 229 | 223 | 225 | 11,000 |
2001/07/23 | 235 | 235 | 220 | 230 | 89,000 |
2001/07/19 | 228 | 235 | 228 | 235 | 48,000 |
2001/07/18 | 230 | 231 | 228 | 228 | 17,000 |
2001/07/17 | 232 | 232 | 228 | 230 | 19,000 |
2001/07/16 | 233 | 233 | 230 | 230 | 12,000 |
2001/07/13 | 240 | 240 | 233 | 233 | 10,000 |
2001/07/12 | 233 | 233 | 229 | 230 | 48,000 |
2001/07/11 | 239 | 240 | 233 | 233 | 19,000 |
2001/07/10 | 236 | 242 | 236 | 242 | 7,000 |
2001/07/09 | 241 | 242 | 236 | 236 | 36,000 |
2001/07/06 | 245 | 246 | 235 | 241 | 24,000 |
2001/07/05 | 243 | 245 | 242 | 245 | 15,000 |
2001/07/04 | 246 | 246 | 240 | 240 | 9,000 |
2001/07/03 | 248 | 250 | 247 | 249 | 11,000 |
2001/07/02 | 250 | 250 | 245 | 247 | 11,000 |
2001/06/29 | 244 | 249 | 244 | 249 | 25,000 |
2001/06/28 | 244 | 245 | 243 | 243 | 13,000 |
2001/06/27 | 244 | 245 | 243 | 245 | 19,000 |
2001/06/26 | 244 | 247 | 239 | 247 | 32,000 |
2001/06/25 | 238 | 244 | 238 | 238 | 34,000 |
2001/06/22 | 235 | 236 | 230 | 236 | 15,000 |
2001/06/21 | 230 | 235 | 229 | 233 | 31,000 |
2001/06/20 | 234 | 235 | 230 | 230 | 57,000 |
2001/06/19 | 228 | 235 | 225 | 234 | 19,000 |
2001/06/18 | 226 | 236 | 226 | 236 | 26,000 |
2001/06/15 | 235 | 235 | 224 | 226 | 41,000 |
2001/06/14 | 235 | 236 | 235 | 236 | 14,000 |
2001/06/13 | 235 | 235 | 233 | 235 | 10,000 |
2001/06/12 | 238 | 238 | 231 | 231 | 109,000 |
2001/06/11 | 234 | 236 | 234 | 235 | 19,000 |
2001/06/08 | 230 | 235 | 230 | 232 | 82,000 |
2001/06/07 | 230 | 230 | 230 | 230 | 16,000 |
2001/06/06 | 230 | 230 | 229 | 229 | 24,000 |
2001/06/05 | 230 | 230 | 226 | 230 | 14,000 |
2001/06/04 | 232 | 232 | 225 | 230 | 15,000 |
2001/06/01 | 223 | 223 | 222 | 222 | 7,000 |
2001/05/31 | 230 | 230 | 222 | 222 | 31,000 |
2001/05/30 | 230 | 230 | 226 | 227 | 33,000 |
2001/05/29 | 228 | 228 | 226 | 226 | 22,000 |
2001/05/28 | 228 | 228 | 226 | 227 | 12,000 |
2001/05/25 | 230 | 230 | 221 | 222 | 39,000 |
2001/05/24 | 225 | 237 | 222 | 227 | 76,000 |
2001/05/23 | 224 | 225 | 224 | 224 | 18,000 |
2001/05/22 | 225 | 225 | 223 | 224 | 26,000 |
2001/05/21 | 220 | 225 | 220 | 220 | 28,000 |
2001/05/18 | 224 | 225 | 224 | 224 | 41,000 |
2001/05/17 | 222 | 224 | 217 | 224 | 24,000 |
2001/05/16 | 220 | 220 | 218 | 218 | 12,000 |
2001/05/15 | 219 | 220 | 219 | 219 | 22,000 |
2001/05/14 | 223 | 223 | 215 | 219 | 23,000 |
2001/05/11 | 215 | 216 | 215 | 215 | 3,000 |
2001/05/10 | 218 | 219 | 215 | 218 | 11,000 |
2001/05/09 | 222 | 222 | 213 | 213 | 27,000 |
2001/05/08 | 225 | 225 | 220 | 222 | 36,000 |
2001/05/07 | 228 | 228 | 223 | 225 | 16,000 |
2001/05/02 | 226 | 227 | 221 | 222 | 59,000 |
2001/05/01 | 224 | 225 | 221 | 225 | 35,000 |
2001/04/27 | 224 | 225 | 219 | 219 | 30,000 |
2001/04/26 | 215 | 225 | 214 | 224 | 61,000 |
2001/04/25 | 211 | 215 | 211 | 213 | 43,000 |
2001/04/24 | 210 | 211 | 209 | 211 | 75,000 |
2001/04/23 | 207 | 210 | 205 | 209 | 54,000 |
2001/04/20 | 201 | 204 | 201 | 202 | 35,000 |
2001/04/19 | 207 | 207 | 201 | 201 | 44,000 |
2001/04/18 | 204 | 205 | 201 | 205 | 27,000 |
2001/04/17 | 203 | 204 | 202 | 204 | 31,000 |
2001/04/16 | 203 | 204 | 203 | 203 | 13,000 |
2001/04/13 | 202 | 203 | 201 | 201 | 16,000 |
2001/04/12 | 203 | 204 | 201 | 201 | 24,000 |
2001/04/11 | 200 | 203 | 198 | 203 | 32,000 |
2001/04/10 | 197 | 198 | 196 | 197 | 12,000 |
2001/04/09 | 203 | 203 | 197 | 197 | 14,000 |
2001/04/06 | 206 | 206 | 198 | 198 | 101,000 |
2001/04/05 | 198 | 203 | 197 | 203 | 145,000 |
2001/04/04 | 190 | 196 | 189 | 190 | 231,000 |
2001/04/03 | 192 | 192 | 189 | 190 | 98,000 |
2001/04/02 | 194 | 194 | 188 | 188 | 34,000 |
2001/03/30 | 195 | 195 | 194 | 194 | 29,000 |
2001/03/29 | 195 | 199 | 195 | 196 | 28,000 |
2001/03/28 | 200 | 203 | 195 | 195 | 33,000 |
2001/03/27 | 201 | 201 | 196 | 196 | 16,000 |
2001/03/26 | 199 | 203 | 195 | 203 | 53,000 |
2001/03/23 | 195 | 198 | 194 | 194 | 47,000 |
2001/03/22 | 194 | 199 | 194 | 194 | 35,000 |
2001/03/21 | 191 | 194 | 191 | 194 | 40,000 |
2001/03/19 | 190 | 194 | 189 | 191 | 25,000 |
2001/03/16 | 191 | 194 | 189 | 189 | 15,000 |
2001/03/15 | 188 | 191 | 188 | 191 | 12,000 |
2001/03/14 | 189 | 196 | 188 | 196 | 20,000 |
2001/03/13 | 188 | 188 | 187 | 188 | 19,000 |
2001/03/12 | 197 | 197 | 189 | 189 | 35,000 |
2001/03/09 | 193 | 197 | 193 | 197 | 62,000 |
2001/03/08 | 189 | 193 | 188 | 193 | 10,000 |
2001/03/07 | 189 | 195 | 189 | 189 | 18,000 |
2001/03/06 | 187 | 189 | 187 | 189 | 4,000 |
2001/03/05 | 190 | 190 | 186 | 187 | 44,000 |
2001/03/02 | 191 | 191 | 189 | 189 | 26,000 |
2001/03/01 | 194 | 194 | 190 | 191 | 9,000 |
2001/02/28 | 191 | 191 | 189 | 189 | 29,000 |
2001/02/27 | 191 | 194 | 190 | 190 | 16,000 |
2001/02/26 | 193 | 195 | 190 | 190 | 16,000 |
2001/02/23 | 187 | 193 | 187 | 193 | 12,000 |
2001/02/22 | 189 | 190 | 186 | 186 | 39,000 |
2001/02/21 | 186 | 189 | 186 | 189 | 9,000 |
2001/02/20 | 186 | 188 | 186 | 186 | 37,000 |
2001/02/19 | 186 | 187 | 185 | 186 | 39,000 |
2001/02/16 | 186 | 187 | 185 | 186 | 77,000 |
2001/02/15 | 189 | 189 | 185 | 186 | 42,000 |
2001/02/14 | 189 | 190 | 189 | 190 | 12,000 |
2001/02/13 | 189 | 189 | 188 | 188 | 29,000 |
2001/02/09 | 190 | 190 | 190 | 190 | 7,000 |
2001/02/08 | 193 | 193 | 193 | 193 | 36,000 |
2001/02/07 | 190 | 193 | 190 | 193 | 7,000 |
2001/02/06 | 190 | 190 | 189 | 190 | 14,000 |
2001/02/05 | 190 | 191 | 190 | 190 | 4,000 |
2001/02/02 | 189 | 191 | 189 | 190 | 13,000 |
2001/02/01 | 190 | 191 | 189 | 191 | 6,000 |
2001/01/31 | 191 | 191 | 190 | 190 | 7,000 |
2001/01/30 | 195 | 195 | 190 | 195 | 9,000 |
2001/01/29 | 188 | 197 | 188 | 197 | 12,000 |
2001/01/26 | 191 | 191 | 188 | 188 | 28,000 |
2001/01/25 | 192 | 194 | 192 | 194 | 3,000 |
2001/01/24 | 192 | 197 | 192 | 192 | 24,000 |
2001/01/23 | 188 | 192 | 188 | 192 | 11,000 |
2001/01/22 | 191 | 192 | 191 | 191 | 27,000 |
2001/01/19 | 188 | 192 | 188 | 191 | 46,000 |
2001/01/18 | 186 | 190 | 186 | 188 | 14,000 |
2001/01/17 | 186 | 189 | 186 | 186 | 15,000 |
2001/01/16 | 190 | 192 | 187 | 192 | 27,000 |
2001/01/15 | 187 | 191 | 186 | 187 | 32,000 |
2001/01/12 | 191 | 192 | 191 | 192 | 62,000 |
2001/01/11 | 187 | 191 | 185 | 191 | 12,000 |
2001/01/10 | 187 | 190 | 184 | 190 | 22,000 |
2001/01/09 | 185 | 187 | 185 | 187 | 8,000 |
2001/01/05 | 189 | 189 | 186 | 186 | 15,000 |
2001/01/04 | 189 | 190 | 188 | 190 | 6,000 |