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 |
---|---|---|---|---|---|
2002/12/30 | 225 | 228 | 225 | 228 | 6,000 |
2002/12/27 | 220 | 225 | 220 | 225 | 15,000 |
2002/12/26 | 218 | 219 | 218 | 219 | 11,000 |
2002/12/25 | 214 | 217 | 214 | 214 | 20,000 |
2002/12/24 | 211 | 214 | 211 | 214 | 83,000 |
2002/12/20 | 209 | 213 | 209 | 211 | 46,000 |
2002/12/19 | 203 | 209 | 203 | 209 | 30,000 |
2002/12/18 | 204 | 205 | 204 | 204 | 27,000 |
2002/12/17 | 210 | 213 | 208 | 208 | 57,000 |
2002/12/16 | 209 | 214 | 209 | 210 | 18,000 |
2002/12/13 | 209 | 214 | 209 | 214 | 102,000 |
2002/12/12 | 227 | 227 | 224 | 224 | 37,000 |
2002/12/11 | 227 | 228 | 227 | 227 | 58,000 |
2002/12/10 | 220 | 227 | 220 | 227 | 30,000 |
2002/12/09 | 219 | 220 | 219 | 220 | 11,000 |
2002/12/06 | 219 | 219 | 216 | 218 | 16,000 |
2002/12/05 | 222 | 223 | 219 | 222 | 10,000 |
2002/12/04 | 224 | 225 | 221 | 222 | 23,000 |
2002/12/03 | 219 | 224 | 219 | 223 | 36,000 |
2002/12/02 | 225 | 225 | 219 | 219 | 14,000 |
2002/11/29 | 220 | 227 | 219 | 222 | 47,000 |
2002/11/28 | 214 | 221 | 214 | 220 | 16,000 |
2002/11/27 | 222 | 225 | 214 | 224 | 24,000 |
2002/11/26 | 225 | 225 | 222 | 223 | 19,000 |
2002/11/25 | 219 | 226 | 219 | 222 | 64,000 |
2002/11/22 | 217 | 218 | 216 | 217 | 26,000 |
2002/11/21 | 213 | 214 | 213 | 213 | 39,000 |
2002/11/20 | 203 | 213 | 203 | 213 | 38,000 |
2002/11/19 | 214 | 214 | 200 | 203 | 17,000 |
2002/11/18 | 219 | 219 | 216 | 216 | 10,000 |
2002/11/15 | 220 | 220 | 217 | 219 | 20,000 |
2002/11/14 | 220 | 224 | 216 | 219 | 14,000 |
2002/11/13 | 220 | 221 | 219 | 219 | 14,000 |
2002/11/12 | 212 | 219 | 212 | 219 | 14,000 |
2002/11/11 | 227 | 227 | 219 | 219 | 33,000 |
2002/11/08 | 225 | 227 | 225 | 227 | 22,000 |
2002/11/07 | 220 | 225 | 220 | 225 | 12,000 |
2002/11/06 | 220 | 223 | 220 | 220 | 28,000 |
2002/11/05 | 216 | 220 | 216 | 220 | 25,000 |
2002/11/01 | 221 | 221 | 220 | 220 | 25,000 |
2002/10/31 | 220 | 223 | 217 | 221 | 24,000 |
2002/10/30 | 219 | 220 | 216 | 220 | 17,000 |
2002/10/29 | 220 | 223 | 210 | 215 | 56,000 |
2002/10/28 | 226 | 228 | 223 | 228 | 16,000 |
2002/10/25 | 225 | 228 | 225 | 228 | 17,000 |
2002/10/24 | 224 | 226 | 224 | 224 | 8,000 |
2002/10/23 | 226 | 227 | 219 | 224 | 34,000 |
2002/10/22 | 226 | 227 | 226 | 226 | 24,000 |
2002/10/21 | 230 | 230 | 223 | 226 | 21,000 |
2002/10/18 | 221 | 223 | 220 | 221 | 14,000 |
2002/10/17 | 226 | 228 | 220 | 220 | 29,000 |
2002/10/16 | 221 | 225 | 221 | 225 | 17,000 |
2002/10/15 | 225 | 225 | 217 | 220 | 17,000 |
2002/10/11 | 210 | 220 | 210 | 220 | 29,000 |
2002/10/10 | 212 | 212 | 207 | 210 | 18,000 |
2002/10/09 | 218 | 218 | 216 | 216 | 48,000 |
2002/10/08 | 216 | 217 | 215 | 217 | 22,000 |
2002/10/07 | 212 | 213 | 210 | 213 | 11,000 |
2002/10/04 | 217 | 218 | 215 | 218 | 14,000 |
2002/10/03 | 221 | 221 | 215 | 215 | 10,000 |
2002/10/02 | 224 | 224 | 219 | 221 | 11,000 |
2002/10/01 | 226 | 226 | 215 | 216 | 15,000 |
2002/09/30 | 211 | 224 | 211 | 224 | 25,000 |
2002/09/27 | 227 | 227 | 224 | 226 | 33,000 |
2002/09/26 | 219 | 220 | 215 | 217 | 42,000 |
2002/09/25 | 227 | 227 | 215 | 216 | 22,000 |
2002/09/24 | 226 | 228 | 223 | 225 | 32,000 |
2002/09/20 | 224 | 227 | 222 | 227 | 53,000 |
2002/09/19 | 220 | 228 | 220 | 227 | 17,000 |
2002/09/18 | 218 | 222 | 218 | 222 | 9,000 |
2002/09/17 | 222 | 224 | 222 | 223 | 32,000 |
2002/09/13 | 220 | 222 | 218 | 219 | 87,000 |
2002/09/12 | 215 | 215 | 210 | 215 | 43,000 |
2002/09/11 | 208 | 212 | 208 | 208 | 43,000 |
2002/09/10 | 201 | 208 | 201 | 208 | 41,000 |
2002/09/09 | 199 | 203 | 197 | 201 | 22,000 |
2002/09/06 | 200 | 200 | 197 | 197 | 23,000 |
2002/09/05 | 202 | 202 | 195 | 196 | 52,000 |
2002/09/04 | 206 | 206 | 192 | 199 | 141,000 |
2002/09/03 | 210 | 210 | 206 | 206 | 74,000 |
2002/09/02 | 212 | 213 | 210 | 212 | 28,000 |
2002/08/30 | 212 | 217 | 210 | 216 | 51,000 |
2002/08/29 | 216 | 216 | 212 | 212 | 45,000 |
2002/08/28 | 218 | 218 | 215 | 216 | 34,000 |
2002/08/27 | 219 | 221 | 217 | 221 | 50,000 |
2002/08/26 | 223 | 223 | 218 | 218 | 39,000 |
2002/08/23 | 224 | 224 | 218 | 218 | 53,000 |
2002/08/22 | 225 | 225 | 220 | 220 | 60,000 |
2002/08/21 | 223 | 224 | 221 | 224 | 29,000 |
2002/08/20 | 224 | 224 | 221 | 221 | 37,000 |
2002/08/19 | 221 | 222 | 220 | 220 | 30,000 |
2002/08/16 | 224 | 225 | 221 | 221 | 15,000 |
2002/08/15 | 226 | 229 | 225 | 229 | 15,000 |
2002/08/14 | 234 | 234 | 231 | 231 | 20,000 |
2002/08/13 | 230 | 233 | 230 | 233 | 24,000 |
2002/08/12 | 229 | 232 | 227 | 230 | 12,000 |
2002/08/09 | 224 | 229 | 224 | 226 | 30,000 |
2002/08/08 | 221 | 225 | 221 | 224 | 19,000 |
2002/08/07 | 220 | 224 | 220 | 221 | 13,000 |
2002/08/06 | 220 | 223 | 220 | 223 | 15,000 |
2002/08/05 | 220 | 223 | 220 | 221 | 11,000 |
2002/08/02 | 224 | 227 | 218 | 222 | 30,000 |
2002/08/01 | 224 | 225 | 224 | 225 | 4,000 |
2002/07/31 | 230 | 230 | 225 | 225 | 6,000 |
2002/07/30 | 232 | 232 | 227 | 227 | 18,000 |
2002/07/29 | 228 | 228 | 222 | 222 | 19,000 |
2002/07/26 | 228 | 228 | 228 | 228 | 8,000 |
2002/07/25 | 234 | 234 | 228 | 228 | 10,000 |
2002/07/24 | 231 | 231 | 230 | 230 | 18,000 |
2002/07/23 | 231 | 231 | 230 | 230 | 30,000 |
2002/07/22 | 229 | 232 | 229 | 230 | 17,000 |
2002/07/19 | 233 | 233 | 228 | 228 | 26,000 |
2002/07/18 | 233 | 233 | 228 | 228 | 5,000 |
2002/07/17 | 220 | 230 | 220 | 228 | 25,000 |
2002/07/16 | 227 | 229 | 220 | 225 | 34,000 |
2002/07/15 | 249 | 249 | 237 | 237 | 43,000 |
2002/07/12 | 239 | 240 | 239 | 239 | 14,000 |
2002/07/11 | 239 | 239 | 239 | 239 | 11,000 |
2002/07/10 | 239 | 243 | 239 | 239 | 16,000 |
2002/07/09 | 233 | 253 | 233 | 238 | 25,000 |
2002/07/08 | 238 | 238 | 232 | 233 | 8,000 |
2002/07/05 | 238 | 241 | 230 | 231 | 10,000 |
2002/07/04 | 235 | 238 | 235 | 238 | 7,000 |
2002/07/03 | 233 | 241 | 233 | 241 | 15,000 |
2002/07/02 | 230 | 234 | 230 | 234 | 6,000 |
2002/07/01 | 230 | 233 | 230 | 231 | 4,000 |
2002/06/28 | 227 | 229 | 227 | 227 | 12,000 |
2002/06/27 | 229 | 229 | 227 | 227 | 11,000 |
2002/06/26 | 228 | 230 | 227 | 228 | 11,000 |
2002/06/25 | 231 | 232 | 230 | 232 | 8,000 |
2002/06/24 | 231 | 232 | 228 | 228 | 20,000 |
2002/06/21 | 232 | 232 | 231 | 231 | 17,000 |
2002/06/20 | 230 | 232 | 230 | 231 | 17,000 |
2002/06/19 | 237 | 238 | 230 | 230 | 13,000 |
2002/06/18 | 237 | 237 | 230 | 230 | 18,000 |
2002/06/17 | 238 | 238 | 233 | 233 | 26,000 |
2002/06/14 | 233 | 239 | 233 | 237 | 130,000 |
2002/06/13 | 244 | 244 | 235 | 240 | 19,000 |
2002/06/12 | 244 | 245 | 244 | 244 | 29,000 |
2002/06/11 | 243 | 244 | 243 | 244 | 11,000 |
2002/06/10 | 241 | 245 | 241 | 243 | 9,000 |
2002/06/07 | 243 | 244 | 241 | 241 | 37,000 |
2002/06/06 | 246 | 246 | 243 | 243 | 19,000 |
2002/06/05 | 252 | 252 | 240 | 243 | 23,000 |
2002/06/04 | 256 | 256 | 246 | 248 | 17,000 |
2002/06/03 | 255 | 255 | 254 | 254 | 8,000 |
2002/05/31 | 252 | 254 | 250 | 251 | 23,000 |
2002/05/30 | 249 | 252 | 248 | 252 | 11,000 |
2002/05/29 | 250 | 256 | 241 | 249 | 28,000 |
2002/05/28 | 251 | 256 | 251 | 256 | 15,000 |
2002/05/27 | 256 | 257 | 251 | 251 | 16,000 |
2002/05/24 | 255 | 257 | 251 | 257 | 69,000 |
2002/05/23 | 250 | 254 | 250 | 251 | 47,000 |
2002/05/22 | 246 | 250 | 246 | 249 | 18,000 |
2002/05/21 | 245 | 246 | 241 | 245 | 29,000 |
2002/05/20 | 243 | 245 | 241 | 241 | 20,000 |
2002/05/17 | 245 | 245 | 238 | 238 | 17,000 |
2002/05/16 | 238 | 238 | 237 | 238 | 8,000 |
2002/05/15 | 236 | 236 | 236 | 236 | 20,000 |
2002/05/14 | 235 | 236 | 234 | 236 | 11,000 |
2002/05/13 | 233 | 234 | 233 | 234 | 4,000 |
2002/05/10 | 236 | 237 | 231 | 232 | 7,000 |
2002/05/09 | 240 | 240 | 236 | 236 | 14,000 |
2002/05/08 | 228 | 232 | 228 | 232 | 12,000 |
2002/05/07 | 237 | 237 | 227 | 231 | 29,000 |
2002/05/02 | 240 | 242 | 238 | 238 | 4,000 |
2002/05/01 | 244 | 244 | 237 | 237 | 8,000 |
2002/04/30 | 236 | 241 | 236 | 237 | 14,000 |
2002/04/26 | 245 | 245 | 240 | 240 | 15,000 |
2002/04/25 | 246 | 246 | 245 | 245 | 7,000 |
2002/04/24 | 250 | 250 | 241 | 241 | 26,000 |
2002/04/23 | 249 | 249 | 241 | 241 | 12,000 |
2002/04/22 | 243 | 244 | 243 | 244 | 7,000 |
2002/04/19 | 246 | 247 | 244 | 244 | 40,000 |
2002/04/18 | 249 | 249 | 246 | 246 | 10,000 |
2002/04/17 | 248 | 249 | 248 | 249 | 4,000 |
2002/04/16 | 249 | 249 | 241 | 246 | 20,000 |
2002/04/15 | 248 | 248 | 240 | 240 | 6,000 |
2002/04/12 | 244 | 244 | 238 | 240 | 10,000 |
2002/04/11 | 249 | 249 | 242 | 242 | 9,000 |
2002/04/10 | 246 | 249 | 246 | 249 | 23,000 |
2002/04/09 | 246 | 249 | 246 | 246 | 27,000 |
2002/04/08 | 246 | 248 | 245 | 246 | 11,000 |
2002/04/05 | 250 | 250 | 245 | 245 | 24,000 |
2002/04/04 | 245 | 246 | 243 | 243 | 22,000 |
2002/04/03 | 240 | 244 | 238 | 244 | 13,000 |
2002/04/02 | 239 | 240 | 238 | 240 | 23,000 |
2002/04/01 | 250 | 250 | 238 | 238 | 26,000 |
2002/03/29 | 250 | 250 | 245 | 245 | 17,000 |
2002/03/28 | 255 | 255 | 250 | 250 | 13,000 |
2002/03/27 | 250 | 253 | 250 | 252 | 22,000 |
2002/03/26 | 255 | 255 | 250 | 250 | 19,000 |
2002/03/25 | 259 | 260 | 255 | 260 | 22,000 |
2002/03/22 | 253 | 254 | 253 | 254 | 9,000 |
2002/03/20 | 255 | 260 | 253 | 258 | 42,000 |
2002/03/19 | 253 | 255 | 253 | 255 | 19,000 |
2002/03/18 | 255 | 255 | 252 | 252 | 9,000 |
2002/03/15 | 254 | 255 | 254 | 254 | 33,000 |
2002/03/14 | 250 | 250 | 250 | 250 | 15,000 |
2002/03/13 | 257 | 257 | 250 | 250 | 15,000 |
2002/03/12 | 258 | 259 | 258 | 258 | 36,000 |
2002/03/11 | 254 | 258 | 254 | 258 | 14,000 |
2002/03/08 | 256 | 256 | 252 | 254 | 116,000 |
2002/03/07 | 252 | 252 | 250 | 252 | 18,000 |
2002/03/06 | 250 | 257 | 250 | 257 | 17,000 |
2002/03/05 | 257 | 261 | 256 | 260 | 22,000 |
2002/03/04 | 255 | 260 | 253 | 257 | 41,000 |
2002/03/01 | 255 | 256 | 250 | 256 | 22,000 |
2002/02/28 | 250 | 253 | 247 | 251 | 39,000 |
2002/02/27 | 251 | 257 | 249 | 257 | 45,000 |
2002/02/26 | 254 | 254 | 250 | 251 | 40,000 |
2002/02/25 | 252 | 252 | 250 | 250 | 17,000 |
2002/02/22 | 249 | 250 | 249 | 250 | 29,000 |
2002/02/21 | 248 | 249 | 247 | 249 | 34,000 |
2002/02/20 | 246 | 247 | 243 | 247 | 30,000 |
2002/02/19 | 249 | 249 | 241 | 241 | 25,000 |
2002/02/18 | 249 | 249 | 239 | 244 | 25,000 |
2002/02/15 | 243 | 245 | 235 | 235 | 27,000 |
2002/02/14 | 239 | 248 | 239 | 242 | 40,000 |
2002/02/13 | 233 | 236 | 233 | 234 | 50,000 |
2002/02/12 | 233 | 236 | 233 | 235 | 12,000 |
2002/02/08 | 233 | 233 | 225 | 233 | 105,000 |
2002/02/07 | 231 | 233 | 230 | 233 | 57,000 |
2002/02/06 | 231 | 231 | 229 | 230 | 21,000 |
2002/02/05 | 231 | 231 | 225 | 230 | 26,000 |
2002/02/04 | 231 | 231 | 230 | 230 | 10,000 |
2002/02/01 | 234 | 234 | 226 | 229 | 35,000 |
2002/01/31 | 229 | 230 | 224 | 226 | 12,000 |
2002/01/30 | 228 | 228 | 226 | 228 | 16,000 |
2002/01/29 | 229 | 229 | 229 | 229 | 4,000 |
2002/01/28 | 235 | 235 | 224 | 224 | 12,000 |
2002/01/25 | 231 | 231 | 231 | 231 | 5,000 |
2002/01/24 | 224 | 229 | 224 | 229 | 11,000 |
2002/01/23 | 233 | 233 | 226 | 226 | 17,000 |
2002/01/22 | 234 | 235 | 224 | 226 | 29,000 |
2002/01/21 | 231 | 233 | 227 | 233 | 66,000 |
2002/01/18 | 218 | 231 | 213 | 231 | 27,000 |
2002/01/17 | 218 | 218 | 213 | 213 | 34,000 |
2002/01/16 | 220 | 220 | 213 | 213 | 26,000 |
2002/01/15 | 214 | 218 | 213 | 213 | 18,000 |
2002/01/11 | 225 | 225 | 212 | 213 | 35,000 |
2002/01/10 | 219 | 219 | 217 | 217 | 25,000 |
2002/01/09 | 224 | 224 | 219 | 219 | 33,000 |
2002/01/08 | 228 | 229 | 215 | 215 | 29,000 |
2002/01/07 | 228 | 228 | 227 | 227 | 6,000 |
2002/01/04 | 227 | 227 | 227 | 227 | 2,000 |