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 |
|---|---|---|---|---|---|
| 2005/12/30 | 639 | 640 | 631 | 638 | 61,000 |
| 2005/12/29 | 645 | 654 | 641 | 648 | 90,000 |
| 2005/12/28 | 626 | 647 | 618 | 642 | 94,000 |
| 2005/12/27 | 637 | 638 | 625 | 629 | 77,000 |
| 2005/12/26 | 633 | 650 | 631 | 642 | 68,000 |
| 2005/12/22 | 637 | 639 | 626 | 627 | 45,000 |
| 2005/12/21 | 621 | 638 | 618 | 636 | 82,000 |
| 2005/12/20 | 620 | 621 | 606 | 621 | 129,000 |
| 2005/12/19 | 623 | 623 | 609 | 619 | 53,000 |
| 2005/12/16 | 613 | 628 | 612 | 617 | 41,000 |
| 2005/12/15 | 620 | 628 | 612 | 623 | 67,000 |
| 2005/12/14 | 636 | 640 | 620 | 620 | 190,000 |
| 2005/12/13 | 639 | 639 | 622 | 626 | 96,000 |
| 2005/12/12 | 620 | 642 | 617 | 638 | 183,000 |
| 2005/12/09 | 611 | 626 | 610 | 610 | 189,000 |
| 2005/12/08 | 679 | 689 | 610 | 611 | 264,000 |
| 2005/12/07 | 606 | 609 | 592 | 609 | 96,000 |
| 2005/12/06 | 604 | 608 | 603 | 606 | 84,000 |
| 2005/12/05 | 610 | 611 | 600 | 600 | 72,000 |
| 2005/12/02 | 605 | 617 | 600 | 610 | 137,000 |
| 2005/12/01 | 602 | 602 | 589 | 598 | 118,000 |
| 2005/11/30 | 598 | 602 | 595 | 598 | 148,000 |
| 2005/11/29 | 582 | 597 | 582 | 597 | 85,000 |
| 2005/11/28 | 590 | 597 | 577 | 587 | 83,000 |
| 2005/11/25 | 579 | 588 | 568 | 588 | 115,000 |
| 2005/11/24 | 591 | 591 | 566 | 570 | 200,000 |
| 2005/11/22 | 566 | 585 | 559 | 585 | 205,000 |
| 2005/11/21 | 574 | 587 | 559 | 565 | 195,000 |
| 2005/11/18 | 551 | 571 | 546 | 570 | 200,000 |
| 2005/11/17 | 550 | 560 | 544 | 553 | 187,000 |
| 2005/11/16 | 539 | 558 | 525 | 555 | 165,000 |
| 2005/11/15 | 562 | 568 | 535 | 535 | 215,000 |
| 2005/11/14 | 566 | 580 | 551 | 559 | 257,000 |
| 2005/11/11 | 547 | 580 | 547 | 572 | 203,000 |
| 2005/11/10 | 562 | 570 | 541 | 548 | 186,000 |
| 2005/11/09 | 563 | 584 | 561 | 572 | 158,000 |
| 2005/11/08 | 583 | 589 | 575 | 583 | 128,000 |
| 2005/11/07 | 594 | 603 | 588 | 592 | 151,000 |
| 2005/11/04 | 589 | 598 | 582 | 594 | 118,000 |
| 2005/11/02 | 597 | 599 | 588 | 588 | 109,000 |
| 2005/11/01 | 596 | 607 | 584 | 607 | 58,000 |
| 2005/10/31 | 600 | 600 | 584 | 586 | 100,000 |
| 2005/10/28 | 582 | 598 | 582 | 590 | 124,000 |
| 2005/10/27 | 565 | 581 | 565 | 581 | 86,000 |
| 2005/10/26 | 567 | 575 | 560 | 565 | 128,000 |
| 2005/10/25 | 568 | 572 | 553 | 560 | 141,000 |
| 2005/10/24 | 561 | 567 | 558 | 560 | 70,000 |
| 2005/10/21 | 568 | 568 | 551 | 565 | 73,000 |
| 2005/10/20 | 563 | 569 | 552 | 569 | 120,000 |
| 2005/10/19 | 570 | 570 | 555 | 564 | 136,000 |
| 2005/10/18 | 564 | 574 | 557 | 567 | 250,000 |
| 2005/10/17 | 556 | 562 | 540 | 554 | 284,000 |
| 2005/10/14 | 548 | 566 | 542 | 546 | 286,000 |
| 2005/10/13 | 545 | 555 | 533 | 540 | 182,000 |
| 2005/10/12 | 529 | 550 | 529 | 537 | 168,000 |
| 2005/10/11 | 517 | 528 | 512 | 527 | 164,000 |
| 2005/10/07 | 520 | 529 | 503 | 517 | 109,000 |
| 2005/10/06 | 537 | 537 | 523 | 523 | 114,000 |
| 2005/10/05 | 555 | 557 | 526 | 536 | 160,000 |
| 2005/10/04 | 556 | 568 | 544 | 551 | 188,000 |
| 2005/10/03 | 561 | 585 | 546 | 553 | 197,000 |
| 2005/09/30 | 593 | 593 | 561 | 561 | 240,000 |
| 2005/09/29 | 588 | 597 | 579 | 583 | 257,000 |
| 2005/09/28 | 581 | 598 | 575 | 598 | 309,000 |
| 2005/09/27 | 540 | 610 | 538 | 600 | 217,000 |
| 2005/09/26 | 511 | 543 | 511 | 543 | 127,000 |
| 2005/09/22 | 508 | 529 | 507 | 521 | 117,000 |
| 2005/09/21 | 505 | 510 | 500 | 508 | 64,000 |
| 2005/09/20 | 499 | 515 | 499 | 505 | 64,000 |
| 2005/09/16 | 496 | 501 | 493 | 501 | 57,000 |
| 2005/09/15 | 490 | 500 | 489 | 498 | 58,000 |
| 2005/09/14 | 496 | 498 | 493 | 497 | 40,000 |
| 2005/09/13 | 509 | 509 | 493 | 497 | 57,000 |
| 2005/09/12 | 503 | 520 | 498 | 501 | 189,000 |
| 2005/09/09 | 497 | 502 | 489 | 493 | 251,000 |
| 2005/09/08 | 489 | 497 | 488 | 488 | 59,000 |
| 2005/09/07 | 489 | 489 | 487 | 488 | 29,000 |
| 2005/09/06 | 495 | 495 | 489 | 489 | 47,000 |
| 2005/09/05 | 490 | 494 | 485 | 488 | 34,000 |
| 2005/09/02 | 485 | 490 | 482 | 489 | 38,000 |
| 2005/09/01 | 488 | 490 | 485 | 487 | 22,000 |
| 2005/08/31 | 488 | 488 | 486 | 486 | 17,000 |
| 2005/08/30 | 490 | 494 | 483 | 487 | 58,000 |
| 2005/08/29 | 497 | 497 | 482 | 489 | 61,000 |
| 2005/08/26 | 487 | 498 | 487 | 492 | 58,000 |
| 2005/08/25 | 486 | 490 | 486 | 486 | 40,000 |
| 2005/08/24 | 497 | 498 | 485 | 487 | 50,000 |
| 2005/08/23 | 495 | 499 | 493 | 494 | 48,000 |
| 2005/08/22 | 486 | 495 | 483 | 495 | 66,000 |
| 2005/08/19 | 486 | 490 | 483 | 486 | 87,000 |
| 2005/08/18 | 488 | 490 | 485 | 486 | 35,000 |
| 2005/08/17 | 490 | 493 | 487 | 489 | 30,000 |
| 2005/08/16 | 487 | 490 | 487 | 489 | 16,000 |
| 2005/08/15 | 494 | 494 | 483 | 487 | 33,000 |
| 2005/08/12 | 495 | 495 | 490 | 490 | 52,000 |
| 2005/08/11 | 483 | 494 | 483 | 494 | 94,000 |
| 2005/08/10 | 473 | 489 | 473 | 486 | 97,000 |
| 2005/08/09 | 472 | 482 | 470 | 481 | 91,000 |
| 2005/08/08 | 454 | 471 | 450 | 471 | 77,000 |
| 2005/08/05 | 452 | 464 | 452 | 460 | 81,000 |
| 2005/08/04 | 465 | 469 | 461 | 462 | 100,000 |
| 2005/08/03 | 473 | 473 | 465 | 465 | 35,000 |
| 2005/08/02 | 474 | 475 | 465 | 470 | 84,000 |
| 2005/08/01 | 474 | 478 | 470 | 474 | 74,000 |
| 2005/07/29 | 464 | 476 | 464 | 474 | 57,000 |
| 2005/07/28 | 471 | 485 | 465 | 465 | 179,000 |
| 2005/07/27 | 465 | 471 | 465 | 470 | 292,000 |
| 2005/07/26 | 459 | 463 | 454 | 463 | 46,000 |
| 2005/07/25 | 459 | 465 | 459 | 460 | 72,000 |
| 2005/07/22 | 464 | 464 | 455 | 459 | 69,000 |
| 2005/07/21 | 458 | 462 | 457 | 460 | 167,000 |
| 2005/07/20 | 443 | 458 | 443 | 454 | 268,000 |
| 2005/07/19 | 441 | 444 | 441 | 443 | 47,000 |
| 2005/07/15 | 440 | 446 | 436 | 443 | 49,000 |
| 2005/07/14 | 441 | 446 | 441 | 441 | 39,000 |
| 2005/07/13 | 444 | 446 | 440 | 440 | 82,000 |
| 2005/07/12 | 443 | 447 | 443 | 445 | 50,000 |
| 2005/07/11 | 440 | 446 | 438 | 438 | 259,000 |
| 2005/07/08 | 444 | 450 | 444 | 444 | 88,000 |
| 2005/07/07 | 449 | 452 | 447 | 449 | 138,000 |
| 2005/07/06 | 450 | 451 | 445 | 451 | 72,000 |
| 2005/07/05 | 452 | 453 | 447 | 449 | 150,000 |
| 2005/07/04 | 446 | 450 | 444 | 449 | 105,000 |
| 2005/07/01 | 447 | 448 | 443 | 444 | 46,000 |
| 2005/06/30 | 441 | 446 | 441 | 443 | 67,000 |
| 2005/06/29 | 434 | 444 | 433 | 443 | 104,000 |
| 2005/06/28 | 433 | 434 | 432 | 434 | 158,000 |
| 2005/06/27 | 431 | 435 | 431 | 432 | 73,000 |
| 2005/06/24 | 428 | 437 | 428 | 432 | 183,000 |
| 2005/06/23 | 428 | 428 | 422 | 426 | 43,000 |
| 2005/06/22 | 421 | 427 | 420 | 427 | 120,000 |
| 2005/06/21 | 424 | 424 | 419 | 420 | 33,000 |
| 2005/06/20 | 424 | 426 | 418 | 423 | 115,000 |
| 2005/06/17 | 427 | 428 | 426 | 426 | 73,000 |
| 2005/06/16 | 425 | 426 | 423 | 426 | 62,000 |
| 2005/06/15 | 423 | 425 | 418 | 423 | 134,000 |
| 2005/06/14 | 422 | 430 | 420 | 423 | 396,000 |
| 2005/06/13 | 427 | 429 | 422 | 422 | 104,000 |
| 2005/06/10 | 431 | 431 | 425 | 425 | 103,000 |
| 2005/06/09 | 419 | 430 | 419 | 423 | 131,000 |
| 2005/06/08 | 419 | 426 | 419 | 421 | 56,000 |
| 2005/06/07 | 409 | 418 | 408 | 418 | 103,000 |
| 2005/06/06 | 413 | 413 | 405 | 406 | 75,000 |
| 2005/06/03 | 409 | 416 | 407 | 413 | 226,000 |
| 2005/06/02 | 410 | 415 | 410 | 410 | 42,000 |
| 2005/06/01 | 420 | 420 | 405 | 405 | 243,000 |
| 2005/05/31 | 410 | 420 | 410 | 420 | 79,000 |
| 2005/05/30 | 418 | 418 | 409 | 409 | 221,000 |
| 2005/05/27 | 419 | 420 | 415 | 419 | 21,000 |
| 2005/05/26 | 418 | 419 | 413 | 416 | 60,000 |
| 2005/05/25 | 420 | 420 | 416 | 417 | 52,000 |
| 2005/05/24 | 418 | 420 | 417 | 420 | 59,000 |
| 2005/05/23 | 417 | 424 | 417 | 419 | 101,000 |
| 2005/05/20 | 414 | 418 | 411 | 416 | 71,000 |
| 2005/05/19 | 422 | 423 | 412 | 414 | 141,000 |
| 2005/05/18 | 425 | 427 | 425 | 425 | 91,000 |
| 2005/05/17 | 427 | 432 | 426 | 427 | 69,000 |
| 2005/05/16 | 433 | 434 | 427 | 428 | 74,000 |
| 2005/05/13 | 434 | 440 | 434 | 437 | 26,000 |
| 2005/05/12 | 447 | 447 | 440 | 441 | 35,000 |
| 2005/05/11 | 443 | 446 | 442 | 445 | 41,000 |
| 2005/05/10 | 445 | 446 | 440 | 442 | 87,000 |
| 2005/05/09 | 440 | 444 | 440 | 444 | 62,000 |
| 2005/05/06 | 443 | 444 | 439 | 440 | 114,000 |
| 2005/05/02 | 431 | 445 | 426 | 444 | 90,000 |
| 2005/04/28 | 435 | 442 | 431 | 436 | 92,000 |
| 2005/04/27 | 436 | 443 | 432 | 443 | 49,000 |
| 2005/04/26 | 442 | 442 | 436 | 441 | 48,000 |
| 2005/04/25 | 443 | 446 | 441 | 442 | 72,000 |
| 2005/04/22 | 437 | 442 | 434 | 442 | 33,000 |
| 2005/04/21 | 429 | 438 | 425 | 432 | 101,000 |
| 2005/04/20 | 435 | 444 | 432 | 444 | 94,000 |
| 2005/04/19 | 425 | 442 | 420 | 436 | 95,000 |
| 2005/04/18 | 426 | 429 | 407 | 427 | 265,000 |
| 2005/04/15 | 439 | 440 | 432 | 440 | 115,000 |
| 2005/04/14 | 450 | 451 | 447 | 450 | 152,000 |
| 2005/04/13 | 450 | 455 | 450 | 455 | 83,000 |
| 2005/04/12 | 450 | 452 | 450 | 452 | 70,000 |
| 2005/04/11 | 457 | 458 | 451 | 453 | 80,000 |
| 2005/04/08 | 453 | 459 | 453 | 459 | 75,000 |
| 2005/04/07 | 460 | 460 | 452 | 456 | 125,000 |
| 2005/04/06 | 460 | 461 | 455 | 459 | 68,000 |
| 2005/04/05 | 457 | 460 | 454 | 458 | 91,000 |
| 2005/04/04 | 455 | 460 | 449 | 457 | 171,000 |
| 2005/04/01 | 451 | 465 | 451 | 465 | 159,000 |
| 2005/03/31 | 449 | 456 | 449 | 456 | 174,000 |
| 2005/03/30 | 450 | 454 | 447 | 454 | 110,000 |
| 2005/03/29 | 458 | 461 | 450 | 456 | 69,000 |
| 2005/03/28 | 456 | 464 | 450 | 463 | 99,000 |
| 2005/03/25 | 461 | 464 | 456 | 464 | 76,000 |
| 2005/03/24 | 465 | 465 | 461 | 461 | 51,000 |
| 2005/03/23 | 470 | 470 | 462 | 466 | 196,000 |
| 2005/03/22 | 464 | 469 | 462 | 469 | 152,000 |
| 2005/03/18 | 453 | 463 | 453 | 460 | 167,000 |
| 2005/03/17 | 463 | 466 | 456 | 458 | 162,000 |
| 2005/03/16 | 456 | 467 | 456 | 467 | 249,000 |
| 2005/03/15 | 461 | 464 | 449 | 458 | 208,000 |
| 2005/03/14 | 451 | 470 | 450 | 461 | 475,000 |
| 2005/03/11 | 448 | 456 | 445 | 446 | 226,000 |
| 2005/03/10 | 451 | 451 | 447 | 448 | 194,000 |
| 2005/03/09 | 451 | 451 | 444 | 450 | 79,000 |
| 2005/03/08 | 455 | 455 | 451 | 451 | 135,000 |
| 2005/03/07 | 454 | 455 | 450 | 454 | 113,000 |
| 2005/03/04 | 456 | 456 | 448 | 452 | 76,000 |
| 2005/03/03 | 450 | 458 | 448 | 451 | 196,000 |
| 2005/03/02 | 440 | 449 | 440 | 447 | 285,000 |
| 2005/03/01 | 432 | 439 | 427 | 439 | 134,000 |
| 2005/02/28 | 437 | 437 | 431 | 432 | 167,000 |
| 2005/02/25 | 429 | 440 | 427 | 436 | 285,000 |
| 2005/02/24 | 426 | 426 | 421 | 424 | 71,000 |
| 2005/02/23 | 424 | 427 | 420 | 425 | 51,000 |
| 2005/02/22 | 431 | 433 | 425 | 428 | 98,000 |
| 2005/02/21 | 430 | 436 | 426 | 436 | 163,000 |
| 2005/02/18 | 428 | 428 | 422 | 426 | 64,000 |
| 2005/02/17 | 426 | 428 | 421 | 428 | 72,000 |
| 2005/02/16 | 423 | 428 | 422 | 425 | 73,000 |
| 2005/02/15 | 426 | 430 | 426 | 427 | 95,000 |
| 2005/02/14 | 435 | 442 | 434 | 434 | 143,000 |
| 2005/02/10 | 426 | 434 | 425 | 434 | 86,000 |
| 2005/02/09 | 430 | 430 | 427 | 430 | 76,000 |
| 2005/02/08 | 429 | 432 | 427 | 427 | 101,000 |
| 2005/02/07 | 430 | 435 | 428 | 429 | 168,000 |
| 2005/02/04 | 442 | 444 | 433 | 435 | 133,000 |
| 2005/02/03 | 431 | 448 | 430 | 438 | 291,000 |
| 2005/02/02 | 433 | 440 | 428 | 434 | 187,000 |
| 2005/02/01 | 425 | 429 | 422 | 422 | 56,000 |
| 2005/01/31 | 430 | 430 | 419 | 420 | 144,000 |
| 2005/01/28 | 430 | 434 | 418 | 420 | 217,000 |
| 2005/01/27 | 424 | 442 | 424 | 437 | 313,000 |
| 2005/01/26 | 408 | 425 | 408 | 425 | 178,000 |
| 2005/01/25 | 409 | 412 | 408 | 412 | 164,000 |
| 2005/01/24 | 412 | 417 | 408 | 414 | 48,000 |
| 2005/01/21 | 413 | 414 | 410 | 413 | 49,000 |
| 2005/01/20 | 413 | 414 | 408 | 412 | 110,000 |
| 2005/01/19 | 405 | 413 | 405 | 413 | 65,000 |
| 2005/01/18 | 407 | 409 | 405 | 405 | 92,000 |
| 2005/01/17 | 402 | 417 | 402 | 410 | 182,000 |
| 2005/01/14 | 400 | 412 | 397 | 406 | 403,000 |
| 2005/01/13 | 403 | 417 | 403 | 415 | 396,000 |
| 2005/01/12 | 390 | 406 | 390 | 402 | 222,000 |
| 2005/01/11 | 397 | 400 | 390 | 390 | 108,000 |
| 2005/01/07 | 396 | 401 | 391 | 396 | 150,000 |
| 2005/01/06 | 396 | 396 | 391 | 391 | 116,000 |
| 2005/01/05 | 399 | 400 | 395 | 395 | 133,000 |
| 2005/01/04 | 400 | 405 | 400 | 402 | 67,000 |