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 |
|---|---|---|---|---|---|
| 2006/12/29 | 601 | 601 | 599 | 600 | 25,000 |
| 2006/12/28 | 580 | 596 | 579 | 592 | 112,000 |
| 2006/12/27 | 583 | 587 | 571 | 587 | 103,000 |
| 2006/12/26 | 584 | 593 | 584 | 593 | 22,000 |
| 2006/12/25 | 594 | 595 | 587 | 592 | 57,000 |
| 2006/12/22 | 586 | 598 | 586 | 594 | 79,000 |
| 2006/12/21 | 596 | 596 | 585 | 593 | 36,000 |
| 2006/12/20 | 595 | 595 | 588 | 595 | 70,000 |
| 2006/12/19 | 593 | 595 | 588 | 595 | 42,000 |
| 2006/12/18 | 595 | 600 | 583 | 597 | 53,000 |
| 2006/12/15 | 595 | 600 | 593 | 594 | 57,000 |
| 2006/12/14 | 587 | 597 | 581 | 596 | 109,000 |
| 2006/12/13 | 589 | 590 | 584 | 590 | 68,000 |
| 2006/12/12 | 579 | 588 | 579 | 587 | 47,000 |
| 2006/12/11 | 587 | 587 | 583 | 587 | 45,000 |
| 2006/12/08 | 584 | 588 | 584 | 584 | 63,000 |
| 2006/12/07 | 589 | 591 | 581 | 584 | 58,000 |
| 2006/12/06 | 593 | 594 | 582 | 592 | 64,000 |
| 2006/12/05 | 600 | 600 | 586 | 587 | 32,000 |
| 2006/12/04 | 592 | 599 | 592 | 598 | 46,000 |
| 2006/12/01 | 574 | 603 | 574 | 602 | 162,000 |
| 2006/11/30 | 582 | 584 | 573 | 584 | 80,000 |
| 2006/11/29 | 539 | 572 | 539 | 572 | 88,000 |
| 2006/11/28 | 549 | 550 | 536 | 546 | 38,000 |
| 2006/11/27 | 543 | 550 | 534 | 542 | 81,000 |
| 2006/11/24 | 550 | 561 | 540 | 555 | 49,000 |
| 2006/11/22 | 553 | 564 | 552 | 560 | 24,000 |
| 2006/11/21 | 561 | 571 | 555 | 563 | 27,000 |
| 2006/11/20 | 576 | 586 | 566 | 570 | 57,000 |
| 2006/11/17 | 585 | 588 | 583 | 586 | 19,000 |
| 2006/11/16 | 585 | 592 | 585 | 589 | 13,000 |
| 2006/11/15 | 580 | 589 | 579 | 584 | 35,000 |
| 2006/11/14 | 584 | 595 | 584 | 589 | 95,000 |
| 2006/11/13 | 576 | 580 | 570 | 578 | 17,000 |
| 2006/11/10 | 579 | 586 | 579 | 586 | 74,000 |
| 2006/11/09 | 574 | 582 | 571 | 579 | 21,000 |
| 2006/11/08 | 586 | 588 | 575 | 584 | 68,000 |
| 2006/11/07 | 585 | 585 | 576 | 580 | 28,000 |
| 2006/11/06 | 569 | 585 | 569 | 584 | 56,000 |
| 2006/11/02 | 559 | 570 | 559 | 568 | 36,000 |
| 2006/11/01 | 554 | 570 | 551 | 570 | 48,000 |
| 2006/10/31 | 555 | 564 | 554 | 564 | 41,000 |
| 2006/10/30 | 565 | 568 | 555 | 564 | 36,000 |
| 2006/10/27 | 567 | 572 | 562 | 572 | 46,000 |
| 2006/10/26 | 566 | 577 | 566 | 575 | 19,000 |
| 2006/10/25 | 571 | 579 | 570 | 576 | 60,000 |
| 2006/10/24 | 580 | 580 | 571 | 579 | 32,000 |
| 2006/10/23 | 572 | 576 | 571 | 576 | 42,000 |
| 2006/10/20 | 573 | 573 | 570 | 572 | 17,000 |
| 2006/10/19 | 571 | 573 | 569 | 569 | 11,000 |
| 2006/10/18 | 569 | 571 | 559 | 571 | 50,000 |
| 2006/10/17 | 575 | 575 | 569 | 569 | 15,000 |
| 2006/10/16 | 565 | 579 | 564 | 573 | 25,000 |
| 2006/10/13 | 570 | 571 | 570 | 570 | 23,000 |
| 2006/10/12 | 572 | 572 | 560 | 562 | 31,000 |
| 2006/10/11 | 577 | 577 | 570 | 570 | 24,000 |
| 2006/10/10 | 578 | 580 | 568 | 576 | 23,000 |
| 2006/10/06 | 579 | 582 | 575 | 578 | 49,000 |
| 2006/10/05 | 568 | 579 | 568 | 579 | 24,000 |
| 2006/10/04 | 583 | 583 | 567 | 567 | 21,000 |
| 2006/10/03 | 583 | 583 | 574 | 578 | 23,000 |
| 2006/10/02 | 576 | 585 | 567 | 585 | 44,000 |
| 2006/09/29 | 582 | 585 | 579 | 582 | 36,000 |
| 2006/09/28 | 584 | 584 | 574 | 579 | 56,000 |
| 2006/09/27 | 565 | 583 | 563 | 583 | 51,000 |
| 2006/09/26 | 573 | 573 | 563 | 564 | 10,000 |
| 2006/09/25 | 564 | 577 | 561 | 577 | 27,000 |
| 2006/09/22 | 562 | 572 | 562 | 563 | 20,000 |
| 2006/09/21 | 588 | 588 | 566 | 577 | 46,000 |
| 2006/09/20 | 569 | 569 | 567 | 568 | 40,000 |
| 2006/09/19 | 569 | 573 | 562 | 569 | 34,000 |
| 2006/09/15 | 567 | 569 | 557 | 566 | 15,000 |
| 2006/09/14 | 555 | 567 | 555 | 567 | 43,000 |
| 2006/09/13 | 575 | 575 | 565 | 569 | 42,000 |
| 2006/09/12 | 568 | 572 | 555 | 565 | 81,000 |
| 2006/09/11 | 588 | 588 | 575 | 576 | 56,000 |
| 2006/09/08 | 580 | 584 | 579 | 583 | 109,000 |
| 2006/09/07 | 593 | 593 | 585 | 589 | 55,000 |
| 2006/09/06 | 592 | 598 | 592 | 593 | 49,000 |
| 2006/09/05 | 593 | 595 | 592 | 592 | 56,000 |
| 2006/09/04 | 584 | 598 | 584 | 591 | 79,000 |
| 2006/09/01 | 564 | 581 | 564 | 578 | 71,000 |
| 2006/08/31 | 554 | 574 | 554 | 573 | 42,000 |
| 2006/08/30 | 558 | 565 | 554 | 560 | 73,000 |
| 2006/08/29 | 549 | 557 | 548 | 557 | 75,000 |
| 2006/08/28 | 553 | 553 | 541 | 548 | 30,000 |
| 2006/08/25 | 544 | 552 | 544 | 552 | 10,000 |
| 2006/08/24 | 555 | 557 | 550 | 553 | 65,000 |
| 2006/08/23 | 554 | 556 | 549 | 554 | 34,000 |
| 2006/08/22 | 558 | 558 | 552 | 554 | 56,000 |
| 2006/08/21 | 558 | 558 | 550 | 552 | 116,000 |
| 2006/08/18 | 539 | 551 | 539 | 551 | 138,000 |
| 2006/08/17 | 540 | 544 | 533 | 539 | 99,000 |
| 2006/08/16 | 532 | 535 | 528 | 531 | 91,000 |
| 2006/08/15 | 535 | 535 | 528 | 531 | 43,000 |
| 2006/08/14 | 543 | 543 | 531 | 535 | 33,000 |
| 2006/08/11 | 531 | 531 | 530 | 530 | 13,000 |
| 2006/08/10 | 533 | 535 | 530 | 533 | 51,000 |
| 2006/08/09 | 531 | 532 | 528 | 532 | 43,000 |
| 2006/08/08 | 527 | 531 | 527 | 531 | 46,000 |
| 2006/08/07 | 529 | 530 | 521 | 524 | 49,000 |
| 2006/08/04 | 533 | 533 | 521 | 526 | 115,000 |
| 2006/08/03 | 538 | 540 | 530 | 531 | 65,000 |
| 2006/08/02 | 532 | 534 | 529 | 531 | 26,000 |
| 2006/08/01 | 528 | 536 | 528 | 532 | 24,000 |
| 2006/07/31 | 522 | 539 | 522 | 538 | 23,000 |
| 2006/07/28 | 536 | 536 | 531 | 533 | 21,000 |
| 2006/07/27 | 542 | 542 | 530 | 539 | 58,000 |
| 2006/07/26 | 543 | 546 | 533 | 533 | 71,000 |
| 2006/07/25 | 531 | 539 | 529 | 534 | 34,000 |
| 2006/07/24 | 533 | 533 | 528 | 529 | 42,000 |
| 2006/07/21 | 531 | 533 | 523 | 523 | 50,000 |
| 2006/07/20 | 525 | 525 | 520 | 521 | 26,000 |
| 2006/07/19 | 500 | 511 | 496 | 501 | 44,000 |
| 2006/07/18 | 502 | 502 | 493 | 495 | 26,000 |
| 2006/07/14 | 528 | 528 | 512 | 512 | 34,000 |
| 2006/07/13 | 516 | 536 | 516 | 528 | 110,000 |
| 2006/07/12 | 529 | 534 | 517 | 523 | 34,000 |
| 2006/07/11 | 537 | 537 | 525 | 527 | 14,000 |
| 2006/07/10 | 526 | 538 | 526 | 537 | 52,000 |
| 2006/07/07 | 532 | 538 | 523 | 525 | 46,000 |
| 2006/07/06 | 531 | 536 | 530 | 532 | 100,000 |
| 2006/07/05 | 534 | 536 | 529 | 530 | 95,000 |
| 2006/07/04 | 532 | 533 | 515 | 525 | 106,000 |
| 2006/07/03 | 545 | 545 | 529 | 530 | 78,000 |
| 2006/06/30 | 538 | 551 | 538 | 545 | 202,000 |
| 2006/06/29 | 549 | 549 | 533 | 538 | 84,000 |
| 2006/06/28 | 559 | 559 | 525 | 543 | 74,000 |
| 2006/06/27 | 555 | 558 | 553 | 558 | 21,000 |
| 2006/06/26 | 550 | 553 | 542 | 553 | 28,000 |
| 2006/06/23 | 548 | 549 | 543 | 549 | 39,000 |
| 2006/06/22 | 547 | 548 | 541 | 548 | 49,000 |
| 2006/06/21 | 540 | 547 | 540 | 547 | 32,000 |
| 2006/06/20 | 559 | 565 | 550 | 550 | 35,000 |
| 2006/06/19 | 559 | 559 | 550 | 550 | 10,000 |
| 2006/06/16 | 549 | 562 | 541 | 550 | 83,000 |
| 2006/06/15 | 538 | 545 | 530 | 539 | 97,000 |
| 2006/06/14 | 515 | 552 | 506 | 529 | 225,000 |
| 2006/06/13 | 515 | 523 | 505 | 505 | 220,000 |
| 2006/06/12 | 494 | 511 | 494 | 505 | 137,000 |
| 2006/06/09 | 484 | 510 | 476 | 494 | 242,000 |
| 2006/06/08 | 493 | 498 | 467 | 479 | 214,000 |
| 2006/06/07 | 510 | 522 | 501 | 503 | 137,000 |
| 2006/06/06 | 544 | 548 | 513 | 514 | 119,000 |
| 2006/06/05 | 525 | 544 | 524 | 544 | 270,000 |
| 2006/06/02 | 542 | 559 | 513 | 559 | 190,000 |
| 2006/06/01 | 540 | 550 | 531 | 542 | 190,000 |
| 2006/05/31 | 548 | 559 | 539 | 559 | 133,000 |
| 2006/05/30 | 559 | 562 | 552 | 552 | 66,000 |
| 2006/05/29 | 569 | 570 | 538 | 549 | 96,000 |
| 2006/05/26 | 557 | 560 | 548 | 559 | 53,000 |
| 2006/05/25 | 538 | 553 | 522 | 547 | 105,000 |
| 2006/05/24 | 537 | 550 | 537 | 548 | 60,000 |
| 2006/05/23 | 545 | 560 | 545 | 545 | 67,000 |
| 2006/05/22 | 569 | 570 | 555 | 555 | 65,000 |
| 2006/05/19 | 567 | 568 | 558 | 563 | 61,000 |
| 2006/05/18 | 565 | 573 | 562 | 567 | 119,000 |
| 2006/05/17 | 562 | 575 | 558 | 567 | 185,000 |
| 2006/05/16 | 568 | 570 | 537 | 542 | 85,000 |
| 2006/05/15 | 562 | 570 | 562 | 567 | 48,000 |
| 2006/05/12 | 563 | 565 | 559 | 562 | 47,000 |
| 2006/05/11 | 565 | 569 | 564 | 567 | 77,000 |
| 2006/05/10 | 576 | 576 | 566 | 568 | 93,000 |
| 2006/05/09 | 583 | 584 | 575 | 576 | 165,000 |
| 2006/05/08 | 562 | 588 | 562 | 583 | 203,000 |
| 2006/05/02 | 556 | 569 | 556 | 560 | 96,000 |
| 2006/05/01 | 551 | 560 | 551 | 559 | 71,000 |
| 2006/04/28 | 556 | 567 | 547 | 560 | 112,000 |
| 2006/04/27 | 560 | 561 | 550 | 560 | 129,000 |
| 2006/04/26 | 541 | 569 | 538 | 550 | 260,000 |
| 2006/04/25 | 530 | 550 | 525 | 536 | 301,000 |
| 2006/04/24 | 531 | 537 | 505 | 520 | 113,000 |
| 2006/04/21 | 540 | 546 | 530 | 541 | 105,000 |
| 2006/04/20 | 540 | 546 | 540 | 541 | 58,000 |
| 2006/04/19 | 543 | 545 | 540 | 540 | 32,000 |
| 2006/04/18 | 543 | 545 | 542 | 543 | 9,000 |
| 2006/04/17 | 549 | 551 | 534 | 543 | 58,000 |
| 2006/04/14 | 550 | 550 | 542 | 547 | 52,000 |
| 2006/04/13 | 551 | 555 | 546 | 548 | 67,000 |
| 2006/04/12 | 561 | 561 | 550 | 550 | 54,000 |
| 2006/04/11 | 561 | 563 | 560 | 560 | 112,000 |
| 2006/04/10 | 559 | 563 | 556 | 557 | 117,000 |
| 2006/04/07 | 553 | 559 | 553 | 558 | 151,000 |
| 2006/04/06 | 555 | 563 | 553 | 557 | 234,000 |
| 2006/04/05 | 560 | 560 | 552 | 554 | 214,000 |
| 2006/04/04 | 558 | 560 | 554 | 558 | 241,000 |
| 2006/04/03 | 551 | 563 | 551 | 558 | 70,000 |
| 2006/03/31 | 559 | 559 | 551 | 551 | 40,000 |
| 2006/03/30 | 561 | 567 | 558 | 558 | 80,000 |
| 2006/03/29 | 558 | 561 | 552 | 558 | 73,000 |
| 2006/03/28 | 562 | 566 | 548 | 558 | 53,000 |
| 2006/03/27 | 566 | 570 | 559 | 566 | 159,000 |
| 2006/03/24 | 563 | 567 | 558 | 558 | 123,000 |
| 2006/03/23 | 558 | 564 | 554 | 554 | 129,000 |
| 2006/03/22 | 560 | 560 | 551 | 553 | 119,000 |
| 2006/03/20 | 554 | 568 | 550 | 555 | 235,000 |
| 2006/03/17 | 536 | 546 | 534 | 544 | 219,000 |
| 2006/03/16 | 548 | 548 | 531 | 534 | 236,000 |
| 2006/03/15 | 540 | 546 | 533 | 538 | 230,000 |
| 2006/03/14 | 559 | 559 | 535 | 539 | 102,000 |
| 2006/03/13 | 538 | 545 | 533 | 539 | 77,000 |
| 2006/03/10 | 511 | 536 | 511 | 528 | 169,000 |
| 2006/03/09 | 520 | 530 | 520 | 530 | 54,000 |
| 2006/03/08 | 521 | 531 | 515 | 520 | 20,000 |
| 2006/03/07 | 526 | 531 | 524 | 527 | 98,000 |
| 2006/03/06 | 515 | 531 | 515 | 525 | 64,000 |
| 2006/03/03 | 530 | 530 | 515 | 515 | 53,000 |
| 2006/03/02 | 549 | 549 | 520 | 520 | 60,000 |
| 2006/03/01 | 544 | 549 | 525 | 529 | 119,000 |
| 2006/02/28 | 545 | 548 | 535 | 536 | 118,000 |
| 2006/02/27 | 554 | 567 | 550 | 553 | 346,000 |
| 2006/02/24 | 555 | 555 | 519 | 528 | 106,000 |
| 2006/02/23 | 535 | 557 | 535 | 546 | 80,000 |
| 2006/02/22 | 547 | 557 | 531 | 531 | 112,000 |
| 2006/02/21 | 515 | 540 | 515 | 537 | 119,000 |
| 2006/02/20 | 539 | 540 | 525 | 525 | 192,000 |
| 2006/02/17 | 555 | 565 | 536 | 539 | 205,000 |
| 2006/02/16 | 577 | 577 | 557 | 558 | 231,000 |
| 2006/02/15 | 570 | 586 | 565 | 567 | 238,000 |
| 2006/02/14 | 569 | 578 | 556 | 568 | 131,000 |
| 2006/02/13 | 583 | 583 | 566 | 568 | 93,000 |
| 2006/02/10 | 595 | 595 | 566 | 582 | 131,000 |
| 2006/02/09 | 604 | 612 | 580 | 595 | 89,000 |
| 2006/02/08 | 616 | 616 | 603 | 603 | 50,000 |
| 2006/02/07 | 616 | 619 | 615 | 616 | 129,000 |
| 2006/02/06 | 620 | 620 | 615 | 615 | 98,000 |
| 2006/02/03 | 616 | 622 | 610 | 620 | 80,000 |
| 2006/02/02 | 620 | 626 | 611 | 615 | 69,000 |
| 2006/02/01 | 628 | 628 | 613 | 619 | 123,000 |
| 2006/01/31 | 618 | 626 | 613 | 626 | 115,000 |
| 2006/01/30 | 601 | 619 | 601 | 613 | 99,000 |
| 2006/01/27 | 589 | 596 | 588 | 595 | 73,000 |
| 2006/01/26 | 598 | 600 | 586 | 586 | 69,000 |
| 2006/01/25 | 600 | 602 | 586 | 590 | 94,000 |
| 2006/01/24 | 589 | 604 | 568 | 599 | 133,000 |
| 2006/01/23 | 592 | 598 | 588 | 589 | 126,000 |
| 2006/01/20 | 603 | 603 | 592 | 594 | 119,000 |
| 2006/01/19 | 621 | 621 | 595 | 600 | 457,000 |
| 2006/01/18 | 619 | 620 | 511 | 531 | 210,000 |
| 2006/01/17 | 634 | 634 | 608 | 611 | 89,000 |
| 2006/01/16 | 630 | 642 | 626 | 640 | 96,000 |
| 2006/01/13 | 629 | 634 | 621 | 632 | 102,000 |
| 2006/01/12 | 646 | 646 | 631 | 635 | 209,000 |
| 2006/01/11 | 652 | 654 | 641 | 652 | 90,000 |
| 2006/01/10 | 650 | 658 | 648 | 652 | 268,000 |
| 2006/01/06 | 642 | 649 | 641 | 643 | 90,000 |
| 2006/01/05 | 626 | 641 | 622 | 641 | 93,000 |
| 2006/01/04 | 640 | 640 | 619 | 622 | 132,000 |