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 |
|---|---|---|---|---|---|
| 2003/12/30 | 240 | 245 | 239 | 245 | 11,000 |
| 2003/12/29 | 238 | 245 | 238 | 240 | 30,000 |
| 2003/12/26 | 241 | 243 | 236 | 242 | 29,000 |
| 2003/12/25 | 238 | 240 | 238 | 240 | 13,000 |
| 2003/12/24 | 241 | 243 | 240 | 240 | 61,000 |
| 2003/12/22 | 238 | 241 | 237 | 241 | 56,000 |
| 2003/12/19 | 235 | 238 | 235 | 237 | 37,000 |
| 2003/12/18 | 232 | 232 | 226 | 230 | 48,000 |
| 2003/12/17 | 236 | 237 | 232 | 232 | 22,000 |
| 2003/12/16 | 240 | 240 | 233 | 235 | 22,000 |
| 2003/12/15 | 240 | 240 | 237 | 240 | 12,000 |
| 2003/12/12 | 242 | 242 | 235 | 240 | 97,000 |
| 2003/12/11 | 237 | 238 | 237 | 237 | 9,000 |
| 2003/12/10 | 241 | 241 | 237 | 237 | 87,000 |
| 2003/12/09 | 232 | 242 | 232 | 241 | 67,000 |
| 2003/12/08 | 232 | 232 | 229 | 231 | 12,000 |
| 2003/12/05 | 229 | 230 | 229 | 230 | 16,000 |
| 2003/12/04 | 228 | 230 | 228 | 230 | 24,000 |
| 2003/12/03 | 231 | 231 | 228 | 230 | 12,000 |
| 2003/12/02 | 231 | 231 | 229 | 229 | 13,000 |
| 2003/12/01 | 224 | 229 | 222 | 229 | 15,000 |
| 2003/11/28 | 230 | 230 | 225 | 226 | 21,000 |
| 2003/11/27 | 223 | 227 | 223 | 226 | 19,000 |
| 2003/11/26 | 227 | 229 | 224 | 225 | 11,000 |
| 2003/11/25 | 223 | 227 | 222 | 223 | 15,000 |
| 2003/11/21 | 227 | 227 | 222 | 224 | 29,000 |
| 2003/11/20 | 224 | 224 | 222 | 223 | 85,000 |
| 2003/11/19 | 219 | 225 | 218 | 222 | 41,000 |
| 2003/11/18 | 224 | 224 | 215 | 217 | 39,000 |
| 2003/11/17 | 231 | 231 | 211 | 224 | 55,000 |
| 2003/11/14 | 234 | 234 | 234 | 234 | 13,000 |
| 2003/11/13 | 235 | 235 | 232 | 233 | 16,000 |
| 2003/11/12 | 233 | 233 | 228 | 231 | 17,000 |
| 2003/11/11 | 231 | 233 | 227 | 231 | 52,000 |
| 2003/11/10 | 235 | 235 | 231 | 231 | 16,000 |
| 2003/11/07 | 237 | 237 | 234 | 235 | 31,000 |
| 2003/11/06 | 238 | 238 | 234 | 234 | 21,000 |
| 2003/11/05 | 235 | 241 | 235 | 236 | 16,000 |
| 2003/11/04 | 235 | 238 | 234 | 238 | 12,000 |
| 2003/10/31 | 235 | 236 | 233 | 234 | 22,000 |
| 2003/10/30 | 234 | 236 | 233 | 236 | 19,000 |
| 2003/10/29 | 235 | 236 | 233 | 233 | 14,000 |
| 2003/10/28 | 233 | 236 | 233 | 236 | 11,000 |
| 2003/10/27 | 232 | 235 | 232 | 235 | 21,000 |
| 2003/10/24 | 236 | 239 | 232 | 235 | 49,000 |
| 2003/10/23 | 234 | 240 | 234 | 235 | 131,000 |
| 2003/10/22 | 247 | 247 | 245 | 246 | 24,000 |
| 2003/10/21 | 246 | 248 | 245 | 245 | 22,000 |
| 2003/10/20 | 243 | 247 | 243 | 244 | 36,000 |
| 2003/10/17 | 244 | 245 | 242 | 243 | 27,000 |
| 2003/10/16 | 242 | 244 | 242 | 244 | 12,000 |
| 2003/10/15 | 244 | 244 | 242 | 242 | 27,000 |
| 2003/10/14 | 245 | 245 | 244 | 244 | 26,000 |
| 2003/10/10 | 244 | 245 | 244 | 244 | 29,000 |
| 2003/10/09 | 243 | 245 | 242 | 244 | 13,000 |
| 2003/10/08 | 247 | 247 | 241 | 242 | 18,000 |
| 2003/10/07 | 249 | 249 | 245 | 246 | 20,000 |
| 2003/10/06 | 245 | 249 | 245 | 247 | 28,000 |
| 2003/10/03 | 248 | 250 | 247 | 249 | 18,000 |
| 2003/10/02 | 248 | 248 | 246 | 248 | 12,000 |
| 2003/10/01 | 248 | 248 | 243 | 244 | 27,000 |
| 2003/09/30 | 243 | 246 | 243 | 246 | 21,000 |
| 2003/09/29 | 243 | 243 | 240 | 243 | 20,000 |
| 2003/09/26 | 238 | 243 | 238 | 240 | 24,000 |
| 2003/09/25 | 254 | 254 | 243 | 243 | 42,000 |
| 2003/09/24 | 258 | 258 | 253 | 254 | 52,000 |
| 2003/09/22 | 251 | 254 | 250 | 253 | 58,000 |
| 2003/09/19 | 248 | 252 | 248 | 250 | 135,000 |
| 2003/09/18 | 242 | 245 | 242 | 245 | 66,000 |
| 2003/09/17 | 242 | 244 | 242 | 243 | 52,000 |
| 2003/09/16 | 241 | 244 | 241 | 242 | 38,000 |
| 2003/09/12 | 239 | 240 | 238 | 240 | 96,000 |
| 2003/09/11 | 243 | 243 | 238 | 238 | 28,000 |
| 2003/09/10 | 242 | 243 | 240 | 242 | 52,000 |
| 2003/09/09 | 240 | 245 | 240 | 240 | 68,000 |
| 2003/09/08 | 238 | 239 | 238 | 239 | 18,000 |
| 2003/09/05 | 236 | 238 | 236 | 238 | 28,000 |
| 2003/09/04 | 240 | 240 | 236 | 236 | 38,000 |
| 2003/09/03 | 239 | 239 | 236 | 237 | 62,000 |
| 2003/09/02 | 244 | 244 | 239 | 239 | 42,000 |
| 2003/09/01 | 240 | 240 | 236 | 239 | 57,000 |
| 2003/08/29 | 235 | 238 | 235 | 237 | 143,000 |
| 2003/08/28 | 235 | 235 | 230 | 230 | 97,000 |
| 2003/08/27 | 235 | 235 | 233 | 234 | 51,000 |
| 2003/08/26 | 236 | 236 | 230 | 230 | 184,000 |
| 2003/08/25 | 237 | 237 | 234 | 234 | 99,000 |
| 2003/08/22 | 239 | 239 | 235 | 235 | 194,000 |
| 2003/08/21 | 235 | 242 | 235 | 238 | 197,000 |
| 2003/08/20 | 247 | 247 | 242 | 245 | 79,000 |
| 2003/08/19 | 245 | 246 | 242 | 246 | 50,000 |
| 2003/08/18 | 236 | 242 | 234 | 241 | 66,000 |
| 2003/08/15 | 232 | 232 | 230 | 232 | 15,000 |
| 2003/08/14 | 231 | 231 | 229 | 231 | 24,000 |
| 2003/08/13 | 229 | 231 | 228 | 230 | 16,000 |
| 2003/08/12 | 227 | 229 | 227 | 227 | 14,000 |
| 2003/08/11 | 229 | 229 | 227 | 227 | 14,000 |
| 2003/08/08 | 228 | 228 | 226 | 226 | 51,000 |
| 2003/08/07 | 227 | 228 | 226 | 228 | 39,000 |
| 2003/08/06 | 228 | 229 | 226 | 226 | 12,000 |
| 2003/08/05 | 228 | 228 | 223 | 225 | 40,000 |
| 2003/08/04 | 229 | 232 | 228 | 228 | 37,000 |
| 2003/08/01 | 235 | 239 | 225 | 227 | 65,000 |
| 2003/07/31 | 235 | 235 | 228 | 228 | 63,000 |
| 2003/07/30 | 233 | 237 | 230 | 232 | 40,000 |
| 2003/07/29 | 234 | 237 | 234 | 236 | 31,000 |
| 2003/07/28 | 236 | 236 | 234 | 234 | 17,000 |
| 2003/07/25 | 243 | 244 | 239 | 239 | 71,000 |
| 2003/07/24 | 239 | 240 | 238 | 239 | 26,000 |
| 2003/07/23 | 236 | 238 | 235 | 238 | 24,000 |
| 2003/07/22 | 235 | 235 | 233 | 234 | 22,000 |
| 2003/07/18 | 230 | 232 | 229 | 232 | 57,000 |
| 2003/07/17 | 233 | 233 | 228 | 229 | 52,000 |
| 2003/07/16 | 241 | 241 | 238 | 238 | 24,000 |
| 2003/07/15 | 241 | 244 | 241 | 241 | 35,000 |
| 2003/07/14 | 241 | 241 | 239 | 239 | 22,000 |
| 2003/07/11 | 245 | 245 | 241 | 241 | 35,000 |
| 2003/07/10 | 246 | 247 | 245 | 245 | 65,000 |
| 2003/07/09 | 247 | 247 | 244 | 246 | 74,000 |
| 2003/07/08 | 248 | 248 | 242 | 244 | 74,000 |
| 2003/07/07 | 236 | 242 | 236 | 240 | 71,000 |
| 2003/07/04 | 240 | 247 | 240 | 246 | 66,000 |
| 2003/07/03 | 257 | 257 | 250 | 250 | 80,000 |
| 2003/07/02 | 250 | 252 | 245 | 246 | 56,000 |
| 2003/07/01 | 248 | 248 | 246 | 248 | 33,000 |
| 2003/06/30 | 249 | 249 | 245 | 245 | 17,000 |
| 2003/06/27 | 248 | 249 | 245 | 249 | 30,000 |
| 2003/06/26 | 246 | 246 | 245 | 245 | 33,000 |
| 2003/06/25 | 249 | 249 | 245 | 247 | 39,000 |
| 2003/06/24 | 247 | 260 | 247 | 248 | 52,000 |
| 2003/06/23 | 253 | 253 | 247 | 248 | 88,000 |
| 2003/06/20 | 266 | 266 | 252 | 253 | 193,000 |
| 2003/06/19 | 257 | 273 | 254 | 270 | 588,000 |
| 2003/06/18 | 249 | 257 | 247 | 257 | 104,000 |
| 2003/06/17 | 253 | 257 | 253 | 254 | 51,000 |
| 2003/06/16 | 252 | 256 | 251 | 252 | 60,000 |
| 2003/06/13 | 261 | 262 | 251 | 251 | 158,000 |
| 2003/06/12 | 258 | 265 | 256 | 262 | 144,000 |
| 2003/06/11 | 250 | 256 | 248 | 256 | 113,000 |
| 2003/06/10 | 238 | 248 | 238 | 248 | 119,000 |
| 2003/06/09 | 233 | 244 | 233 | 238 | 115,000 |
| 2003/06/06 | 230 | 235 | 230 | 233 | 58,000 |
| 2003/06/05 | 227 | 228 | 227 | 228 | 9,000 |
| 2003/06/04 | 227 | 227 | 225 | 226 | 30,000 |
| 2003/06/03 | 228 | 230 | 221 | 224 | 36,000 |
| 2003/06/02 | 229 | 229 | 225 | 229 | 25,000 |
| 2003/05/30 | 229 | 229 | 227 | 227 | 21,000 |
| 2003/05/29 | 223 | 225 | 223 | 225 | 16,000 |
| 2003/05/28 | 220 | 223 | 220 | 223 | 17,000 |
| 2003/05/27 | 221 | 222 | 220 | 220 | 17,000 |
| 2003/05/26 | 223 | 225 | 223 | 225 | 6,000 |
| 2003/05/23 | 220 | 226 | 220 | 226 | 16,000 |
| 2003/05/22 | 225 | 225 | 223 | 223 | 9,000 |
| 2003/05/21 | 229 | 229 | 224 | 224 | 70,000 |
| 2003/05/20 | 226 | 227 | 224 | 227 | 41,000 |
| 2003/05/19 | 224 | 225 | 223 | 224 | 14,000 |
| 2003/05/16 | 225 | 227 | 225 | 225 | 28,000 |
| 2003/05/15 | 225 | 226 | 225 | 225 | 30,000 |
| 2003/05/14 | 227 | 229 | 227 | 227 | 47,000 |
| 2003/05/13 | 225 | 227 | 225 | 227 | 24,000 |
| 2003/05/12 | 222 | 227 | 222 | 225 | 23,000 |
| 2003/05/09 | 219 | 222 | 219 | 222 | 21,000 |
| 2003/05/08 | 222 | 222 | 218 | 219 | 19,000 |
| 2003/05/07 | 224 | 225 | 220 | 223 | 13,000 |
| 2003/05/06 | 224 | 226 | 224 | 225 | 17,000 |
| 2003/05/02 | 225 | 225 | 223 | 223 | 9,000 |
| 2003/05/01 | 225 | 225 | 223 | 223 | 13,000 |
| 2003/04/30 | 216 | 222 | 216 | 219 | 18,000 |
| 2003/04/28 | 218 | 219 | 218 | 219 | 12,000 |
| 2003/04/25 | 218 | 223 | 218 | 218 | 23,000 |
| 2003/04/24 | 220 | 220 | 217 | 218 | 15,000 |
| 2003/04/23 | 227 | 227 | 217 | 220 | 23,000 |
| 2003/04/22 | 230 | 231 | 222 | 222 | 56,000 |
| 2003/04/21 | 223 | 230 | 223 | 230 | 48,000 |
| 2003/04/18 | 219 | 220 | 217 | 220 | 25,000 |
| 2003/04/17 | 216 | 217 | 215 | 216 | 20,000 |
| 2003/04/16 | 219 | 219 | 218 | 219 | 10,000 |
| 2003/04/15 | 213 | 220 | 212 | 220 | 32,000 |
| 2003/04/14 | 218 | 218 | 210 | 212 | 39,000 |
| 2003/04/11 | 216 | 218 | 216 | 217 | 26,000 |
| 2003/04/10 | 222 | 223 | 215 | 216 | 43,000 |
| 2003/04/09 | 217 | 223 | 217 | 222 | 21,000 |
| 2003/04/08 | 216 | 217 | 215 | 216 | 18,000 |
| 2003/04/07 | 217 | 217 | 214 | 215 | 10,000 |
| 2003/04/04 | 215 | 216 | 214 | 216 | 18,000 |
| 2003/04/03 | 218 | 218 | 211 | 211 | 12,000 |
| 2003/04/02 | 212 | 214 | 210 | 214 | 20,000 |
| 2003/04/01 | 206 | 209 | 206 | 209 | 20,000 |
| 2003/03/31 | 223 | 223 | 216 | 216 | 16,000 |
| 2003/03/28 | 222 | 226 | 222 | 225 | 46,000 |
| 2003/03/27 | 217 | 222 | 217 | 222 | 30,000 |
| 2003/03/26 | 216 | 220 | 215 | 218 | 38,000 |
| 2003/03/25 | 215 | 216 | 213 | 215 | 54,000 |
| 2003/03/24 | 209 | 218 | 209 | 218 | 86,000 |
| 2003/03/20 | 206 | 209 | 205 | 208 | 90,000 |
| 2003/03/19 | 206 | 206 | 204 | 205 | 31,000 |
| 2003/03/18 | 206 | 208 | 205 | 206 | 57,000 |
| 2003/03/17 | 209 | 209 | 205 | 205 | 29,000 |
| 2003/03/14 | 207 | 209 | 207 | 208 | 120,000 |
| 2003/03/13 | 214 | 214 | 207 | 208 | 38,000 |
| 2003/03/12 | 214 | 215 | 213 | 213 | 56,000 |
| 2003/03/11 | 215 | 216 | 213 | 213 | 43,000 |
| 2003/03/10 | 218 | 219 | 210 | 210 | 23,000 |
| 2003/03/07 | 225 | 228 | 221 | 221 | 27,000 |
| 2003/03/06 | 224 | 225 | 224 | 224 | 28,000 |
| 2003/03/05 | 228 | 228 | 222 | 223 | 26,000 |
| 2003/03/04 | 226 | 228 | 226 | 228 | 30,000 |
| 2003/03/03 | 221 | 222 | 221 | 222 | 14,000 |
| 2003/02/28 | 222 | 226 | 221 | 221 | 16,000 |
| 2003/02/27 | 221 | 223 | 220 | 222 | 24,000 |
| 2003/02/26 | 222 | 223 | 221 | 221 | 16,000 |
| 2003/02/25 | 225 | 225 | 221 | 221 | 12,000 |
| 2003/02/24 | 227 | 231 | 227 | 227 | 54,000 |
| 2003/02/21 | 226 | 228 | 226 | 227 | 25,000 |
| 2003/02/20 | 224 | 226 | 224 | 226 | 18,000 |
| 2003/02/19 | 227 | 227 | 223 | 223 | 13,000 |
| 2003/02/18 | 228 | 228 | 220 | 226 | 61,000 |
| 2003/02/17 | 227 | 227 | 223 | 223 | 31,000 |
| 2003/02/14 | 229 | 229 | 222 | 226 | 41,000 |
| 2003/02/13 | 224 | 227 | 224 | 225 | 30,000 |
| 2003/02/12 | 229 | 230 | 227 | 229 | 23,000 |
| 2003/02/10 | 222 | 223 | 221 | 222 | 22,000 |
| 2003/02/07 | 220 | 221 | 218 | 220 | 26,000 |
| 2003/02/06 | 221 | 221 | 216 | 217 | 62,000 |
| 2003/02/05 | 216 | 220 | 216 | 220 | 8,000 |
| 2003/02/04 | 222 | 222 | 220 | 222 | 20,000 |
| 2003/02/03 | 215 | 222 | 215 | 220 | 14,000 |
| 2003/01/31 | 222 | 222 | 212 | 212 | 28,000 |
| 2003/01/30 | 223 | 223 | 218 | 218 | 13,000 |
| 2003/01/29 | 222 | 222 | 218 | 218 | 11,000 |
| 2003/01/28 | 225 | 225 | 224 | 224 | 13,000 |
| 2003/01/27 | 228 | 228 | 224 | 224 | 10,000 |
| 2003/01/24 | 225 | 230 | 225 | 227 | 22,000 |
| 2003/01/23 | 230 | 230 | 225 | 227 | 35,000 |
| 2003/01/22 | 231 | 231 | 225 | 226 | 7,000 |
| 2003/01/21 | 231 | 233 | 229 | 231 | 27,000 |
| 2003/01/20 | 230 | 232 | 230 | 230 | 43,000 |
| 2003/01/17 | 233 | 233 | 230 | 230 | 55,000 |
| 2003/01/16 | 231 | 233 | 231 | 233 | 18,000 |
| 2003/01/15 | 230 | 232 | 230 | 231 | 25,000 |
| 2003/01/14 | 226 | 227 | 224 | 224 | 6,000 |
| 2003/01/10 | 225 | 227 | 223 | 226 | 15,000 |
| 2003/01/09 | 220 | 226 | 220 | 226 | 21,000 |
| 2003/01/08 | 232 | 232 | 225 | 225 | 6,000 |
| 2003/01/07 | 237 | 237 | 229 | 233 | 30,000 |
| 2003/01/06 | 228 | 238 | 228 | 238 | 18,000 |