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 |
---|---|---|---|---|---|
2007/12/28 | 506 | 508 | 500 | 503 | 33,000 |
2007/12/27 | 513 | 516 | 506 | 506 | 49,000 |
2007/12/26 | 509 | 512 | 507 | 512 | 51,000 |
2007/12/25 | 497 | 505 | 497 | 503 | 42,000 |
2007/12/21 | 494 | 497 | 491 | 497 | 106,000 |
2007/12/20 | 495 | 497 | 491 | 493 | 81,000 |
2007/12/19 | 492 | 496 | 489 | 490 | 114,000 |
2007/12/18 | 495 | 495 | 487 | 491 | 59,000 |
2007/12/17 | 500 | 508 | 496 | 496 | 39,000 |
2007/12/14 | 498 | 511 | 498 | 504 | 90,000 |
2007/12/13 | 513 | 513 | 498 | 498 | 105,000 |
2007/12/12 | 510 | 510 | 505 | 510 | 72,000 |
2007/12/11 | 513 | 514 | 509 | 511 | 71,000 |
2007/12/10 | 525 | 525 | 511 | 514 | 88,000 |
2007/12/07 | 518 | 528 | 515 | 515 | 106,000 |
2007/12/06 | 517 | 517 | 512 | 515 | 63,000 |
2007/12/05 | 512 | 517 | 510 | 512 | 84,000 |
2007/12/04 | 517 | 518 | 510 | 511 | 64,000 |
2007/12/03 | 528 | 528 | 516 | 517 | 67,000 |
2007/11/30 | 510 | 522 | 510 | 522 | 114,000 |
2007/11/29 | 510 | 521 | 508 | 515 | 115,000 |
2007/11/28 | 511 | 516 | 504 | 510 | 133,000 |
2007/11/27 | 517 | 517 | 507 | 508 | 113,000 |
2007/11/26 | 513 | 519 | 503 | 516 | 52,000 |
2007/11/22 | 510 | 520 | 510 | 513 | 59,000 |
2007/11/21 | 524 | 524 | 510 | 510 | 44,000 |
2007/11/20 | 504 | 514 | 492 | 514 | 148,000 |
2007/11/19 | 502 | 508 | 500 | 503 | 103,000 |
2007/11/16 | 501 | 513 | 500 | 508 | 82,000 |
2007/11/15 | 521 | 523 | 509 | 521 | 96,000 |
2007/11/14 | 543 | 543 | 520 | 525 | 211,000 |
2007/11/13 | 549 | 553 | 523 | 553 | 72,000 |
2007/11/12 | 531 | 555 | 523 | 553 | 116,000 |
2007/11/09 | 548 | 565 | 548 | 561 | 80,000 |
2007/11/08 | 531 | 560 | 531 | 554 | 79,000 |
2007/11/07 | 568 | 568 | 559 | 559 | 9,000 |
2007/11/06 | 560 | 567 | 554 | 567 | 59,000 |
2007/11/05 | 550 | 560 | 541 | 560 | 67,000 |
2007/11/02 | 546 | 564 | 546 | 560 | 79,000 |
2007/11/01 | 563 | 564 | 548 | 552 | 40,000 |
2007/10/31 | 538 | 566 | 528 | 566 | 75,000 |
2007/10/30 | 532 | 542 | 526 | 538 | 72,000 |
2007/10/29 | 516 | 531 | 516 | 531 | 77,000 |
2007/10/26 | 521 | 524 | 516 | 521 | 48,000 |
2007/10/25 | 514 | 522 | 510 | 519 | 98,000 |
2007/10/24 | 507 | 524 | 507 | 524 | 127,000 |
2007/10/23 | 508 | 516 | 503 | 506 | 41,000 |
2007/10/22 | 506 | 514 | 500 | 508 | 167,000 |
2007/10/19 | 513 | 513 | 507 | 508 | 88,000 |
2007/10/18 | 509 | 513 | 506 | 512 | 155,000 |
2007/10/17 | 512 | 517 | 506 | 509 | 142,000 |
2007/10/16 | 521 | 521 | 510 | 512 | 131,000 |
2007/10/15 | 524 | 524 | 518 | 520 | 41,000 |
2007/10/12 | 529 | 533 | 520 | 520 | 71,000 |
2007/10/11 | 529 | 535 | 529 | 530 | 118,000 |
2007/10/10 | 538 | 538 | 529 | 529 | 49,000 |
2007/10/09 | 541 | 545 | 532 | 533 | 118,000 |
2007/10/05 | 548 | 548 | 535 | 539 | 99,000 |
2007/10/04 | 550 | 555 | 545 | 548 | 71,000 |
2007/10/03 | 562 | 562 | 554 | 555 | 181,000 |
2007/10/02 | 577 | 577 | 565 | 567 | 83,000 |
2007/10/01 | 565 | 572 | 559 | 565 | 107,000 |
2007/09/28 | 572 | 575 | 559 | 565 | 79,000 |
2007/09/27 | 573 | 573 | 565 | 572 | 83,000 |
2007/09/26 | 559 | 564 | 557 | 563 | 127,000 |
2007/09/25 | 566 | 566 | 540 | 560 | 101,000 |
2007/09/21 | 560 | 565 | 557 | 561 | 88,000 |
2007/09/20 | 555 | 562 | 553 | 559 | 83,000 |
2007/09/19 | 532 | 549 | 532 | 548 | 75,000 |
2007/09/18 | 520 | 530 | 517 | 526 | 134,000 |
2007/09/14 | 511 | 534 | 511 | 533 | 234,000 |
2007/09/13 | 530 | 537 | 523 | 527 | 139,000 |
2007/09/12 | 525 | 548 | 524 | 530 | 248,000 |
2007/09/11 | 514 | 528 | 514 | 526 | 106,000 |
2007/09/10 | 518 | 528 | 515 | 524 | 123,000 |
2007/09/07 | 513 | 533 | 513 | 522 | 165,000 |
2007/09/06 | 524 | 532 | 516 | 523 | 113,000 |
2007/09/05 | 524 | 533 | 524 | 524 | 152,000 |
2007/09/04 | 543 | 548 | 534 | 534 | 108,000 |
2007/09/03 | 547 | 550 | 538 | 543 | 108,000 |
2007/08/31 | 510 | 537 | 510 | 537 | 187,000 |
2007/08/30 | 518 | 521 | 512 | 515 | 90,000 |
2007/08/29 | 515 | 515 | 508 | 512 | 131,000 |
2007/08/28 | 515 | 518 | 514 | 516 | 100,000 |
2007/08/27 | 520 | 524 | 516 | 519 | 89,000 |
2007/08/24 | 516 | 519 | 512 | 518 | 81,000 |
2007/08/23 | 518 | 524 | 512 | 522 | 137,000 |
2007/08/22 | 513 | 519 | 507 | 511 | 135,000 |
2007/08/21 | 515 | 526 | 500 | 526 | 319,000 |
2007/08/20 | 514 | 519 | 513 | 514 | 206,000 |
2007/08/17 | 515 | 518 | 512 | 512 | 110,000 |
2007/08/16 | 522 | 524 | 507 | 523 | 126,000 |
2007/08/15 | 527 | 533 | 515 | 522 | 161,000 |
2007/08/14 | 541 | 541 | 525 | 533 | 148,000 |
2007/08/13 | 548 | 567 | 530 | 541 | 157,000 |
2007/08/10 | 555 | 567 | 538 | 546 | 101,000 |
2007/08/09 | 580 | 583 | 532 | 556 | 247,000 |
2007/08/08 | 583 | 589 | 580 | 580 | 62,000 |
2007/08/07 | 598 | 598 | 585 | 594 | 68,000 |
2007/08/06 | 606 | 606 | 578 | 598 | 105,000 |
2007/08/03 | 592 | 610 | 585 | 606 | 130,000 |
2007/08/02 | 589 | 605 | 589 | 601 | 101,000 |
2007/08/01 | 601 | 601 | 585 | 588 | 32,000 |
2007/07/31 | 600 | 603 | 596 | 600 | 33,000 |
2007/07/30 | 591 | 604 | 587 | 603 | 75,000 |
2007/07/27 | 599 | 619 | 596 | 602 | 141,000 |
2007/07/26 | 632 | 632 | 611 | 611 | 52,000 |
2007/07/25 | 612 | 635 | 605 | 632 | 72,000 |
2007/07/24 | 640 | 648 | 639 | 642 | 61,000 |
2007/07/23 | 646 | 646 | 634 | 637 | 57,000 |
2007/07/20 | 644 | 648 | 644 | 646 | 45,000 |
2007/07/19 | 629 | 644 | 628 | 643 | 57,000 |
2007/07/18 | 639 | 639 | 630 | 638 | 55,000 |
2007/07/17 | 635 | 646 | 624 | 645 | 32,000 |
2007/07/13 | 639 | 648 | 630 | 645 | 127,000 |
2007/07/12 | 639 | 644 | 637 | 643 | 66,000 |
2007/07/11 | 629 | 644 | 627 | 641 | 120,000 |
2007/07/10 | 652 | 658 | 633 | 650 | 97,000 |
2007/07/09 | 641 | 663 | 640 | 661 | 270,000 |
2007/07/06 | 633 | 642 | 633 | 642 | 289,000 |
2007/07/05 | 627 | 633 | 625 | 633 | 189,000 |
2007/07/04 | 624 | 626 | 615 | 624 | 92,000 |
2007/07/03 | 608 | 623 | 608 | 623 | 130,000 |
2007/07/02 | 610 | 614 | 600 | 613 | 125,000 |
2007/06/29 | 601 | 613 | 597 | 613 | 139,000 |
2007/06/28 | 599 | 609 | 593 | 601 | 89,000 |
2007/06/27 | 598 | 599 | 592 | 594 | 107,000 |
2007/06/26 | 588 | 608 | 588 | 608 | 175,000 |
2007/06/25 | 594 | 594 | 586 | 587 | 74,000 |
2007/06/22 | 591 | 595 | 587 | 594 | 78,000 |
2007/06/21 | 598 | 601 | 590 | 599 | 158,000 |
2007/06/20 | 608 | 609 | 603 | 607 | 105,000 |
2007/06/19 | 609 | 611 | 605 | 608 | 108,000 |
2007/06/18 | 606 | 620 | 604 | 619 | 160,000 |
2007/06/15 | 620 | 623 | 600 | 610 | 263,000 |
2007/06/14 | 619 | 622 | 607 | 620 | 271,000 |
2007/06/13 | 615 | 618 | 601 | 618 | 203,000 |
2007/06/12 | 608 | 619 | 608 | 615 | 310,000 |
2007/06/11 | 596 | 606 | 595 | 605 | 249,000 |
2007/06/08 | 585 | 594 | 577 | 592 | 336,000 |
2007/06/07 | 590 | 598 | 590 | 595 | 177,000 |
2007/06/06 | 594 | 604 | 592 | 600 | 205,000 |
2007/06/05 | 602 | 602 | 583 | 596 | 224,000 |
2007/06/04 | 590 | 594 | 581 | 594 | 224,000 |
2007/06/01 | 568 | 584 | 566 | 580 | 187,000 |
2007/05/31 | 555 | 567 | 555 | 567 | 74,000 |
2007/05/30 | 559 | 559 | 545 | 554 | 193,000 |
2007/05/29 | 555 | 556 | 550 | 553 | 156,000 |
2007/05/28 | 576 | 576 | 551 | 556 | 99,000 |
2007/05/25 | 580 | 580 | 561 | 564 | 103,000 |
2007/05/24 | 571 | 574 | 569 | 571 | 91,000 |
2007/05/23 | 570 | 577 | 570 | 570 | 178,000 |
2007/05/22 | 580 | 582 | 572 | 580 | 144,000 |
2007/05/21 | 591 | 591 | 582 | 586 | 120,000 |
2007/05/18 | 598 | 598 | 588 | 591 | 158,000 |
2007/05/17 | 590 | 593 | 583 | 588 | 159,000 |
2007/05/16 | 578 | 585 | 572 | 585 | 138,000 |
2007/05/15 | 589 | 594 | 579 | 583 | 86,000 |
2007/05/14 | 589 | 594 | 588 | 591 | 163,000 |
2007/05/11 | 589 | 592 | 578 | 579 | 48,000 |
2007/05/10 | 594 | 595 | 584 | 594 | 57,000 |
2007/05/09 | 591 | 599 | 590 | 594 | 107,000 |
2007/05/08 | 604 | 606 | 598 | 599 | 101,000 |
2007/05/07 | 605 | 612 | 605 | 609 | 143,000 |
2007/05/02 | 600 | 605 | 600 | 605 | 174,000 |
2007/05/01 | 600 | 606 | 595 | 600 | 165,000 |
2007/04/27 | 591 | 597 | 591 | 596 | 45,000 |
2007/04/26 | 572 | 595 | 571 | 591 | 89,000 |
2007/04/25 | 584 | 593 | 578 | 580 | 167,000 |
2007/04/24 | 597 | 597 | 585 | 590 | 116,000 |
2007/04/23 | 591 | 604 | 590 | 596 | 110,000 |
2007/04/20 | 609 | 610 | 608 | 609 | 175,000 |
2007/04/19 | 607 | 610 | 601 | 609 | 135,000 |
2007/04/18 | 601 | 612 | 600 | 609 | 139,000 |
2007/04/17 | 602 | 604 | 600 | 600 | 113,000 |
2007/04/16 | 602 | 602 | 599 | 600 | 192,000 |
2007/04/13 | 595 | 604 | 595 | 603 | 147,000 |
2007/04/12 | 588 | 610 | 587 | 605 | 287,000 |
2007/04/11 | 569 | 588 | 569 | 588 | 117,000 |
2007/04/10 | 567 | 579 | 567 | 578 | 99,000 |
2007/04/09 | 568 | 583 | 568 | 576 | 80,000 |
2007/04/06 | 568 | 568 | 565 | 565 | 40,000 |
2007/04/05 | 569 | 569 | 562 | 567 | 81,000 |
2007/04/04 | 546 | 575 | 546 | 571 | 236,000 |
2007/04/03 | 537 | 545 | 536 | 536 | 80,000 |
2007/04/02 | 530 | 545 | 527 | 527 | 129,000 |
2007/03/30 | 533 | 536 | 530 | 530 | 31,000 |
2007/03/29 | 528 | 531 | 527 | 531 | 44,000 |
2007/03/28 | 538 | 542 | 530 | 532 | 57,000 |
2007/03/27 | 554 | 557 | 540 | 544 | 35,000 |
2007/03/26 | 550 | 559 | 545 | 549 | 53,000 |
2007/03/23 | 547 | 552 | 545 | 548 | 68,000 |
2007/03/22 | 551 | 557 | 544 | 544 | 71,000 |
2007/03/20 | 545 | 548 | 543 | 543 | 67,000 |
2007/03/19 | 540 | 543 | 536 | 543 | 73,000 |
2007/03/16 | 551 | 561 | 543 | 543 | 57,000 |
2007/03/15 | 551 | 560 | 550 | 554 | 57,000 |
2007/03/14 | 560 | 560 | 543 | 546 | 87,000 |
2007/03/13 | 563 | 571 | 563 | 563 | 64,000 |
2007/03/12 | 569 | 573 | 565 | 570 | 72,000 |
2007/03/09 | 569 | 570 | 562 | 565 | 101,000 |
2007/03/08 | 557 | 570 | 551 | 570 | 56,000 |
2007/03/07 | 552 | 561 | 552 | 557 | 121,000 |
2007/03/06 | 541 | 562 | 541 | 562 | 95,000 |
2007/03/05 | 564 | 564 | 547 | 551 | 100,000 |
2007/03/02 | 572 | 578 | 564 | 570 | 63,000 |
2007/03/01 | 570 | 582 | 565 | 573 | 90,000 |
2007/02/28 | 553 | 573 | 544 | 566 | 105,000 |
2007/02/27 | 590 | 590 | 582 | 583 | 166,000 |
2007/02/26 | 588 | 598 | 588 | 592 | 69,000 |
2007/02/23 | 594 | 597 | 587 | 589 | 137,000 |
2007/02/22 | 602 | 604 | 590 | 594 | 126,000 |
2007/02/21 | 601 | 608 | 600 | 601 | 66,000 |
2007/02/20 | 604 | 605 | 595 | 601 | 123,000 |
2007/02/19 | 602 | 608 | 601 | 604 | 37,000 |
2007/02/16 | 615 | 616 | 606 | 611 | 96,000 |
2007/02/15 | 602 | 614 | 602 | 611 | 143,000 |
2007/02/14 | 603 | 607 | 600 | 604 | 62,000 |
2007/02/13 | 597 | 603 | 597 | 603 | 51,000 |
2007/02/09 | 590 | 607 | 590 | 598 | 108,000 |
2007/02/08 | 600 | 602 | 595 | 595 | 95,000 |
2007/02/07 | 617 | 618 | 606 | 606 | 121,000 |
2007/02/06 | 605 | 610 | 604 | 609 | 63,000 |
2007/02/05 | 607 | 607 | 602 | 603 | 70,000 |
2007/02/02 | 597 | 605 | 597 | 602 | 37,000 |
2007/02/01 | 597 | 604 | 597 | 604 | 72,000 |
2007/01/31 | 606 | 607 | 596 | 598 | 65,000 |
2007/01/30 | 609 | 610 | 609 | 610 | 23,000 |
2007/01/29 | 604 | 610 | 604 | 610 | 32,000 |
2007/01/26 | 617 | 617 | 607 | 611 | 18,000 |
2007/01/25 | 617 | 618 | 610 | 611 | 44,000 |
2007/01/24 | 615 | 621 | 615 | 616 | 54,000 |
2007/01/23 | 601 | 612 | 597 | 611 | 63,000 |
2007/01/22 | 602 | 605 | 596 | 601 | 40,000 |
2007/01/19 | 606 | 609 | 588 | 601 | 56,000 |
2007/01/18 | 610 | 613 | 595 | 606 | 101,000 |
2007/01/17 | 609 | 609 | 596 | 602 | 80,000 |
2007/01/16 | 610 | 619 | 605 | 619 | 53,000 |
2007/01/15 | 607 | 622 | 607 | 620 | 87,000 |
2007/01/12 | 602 | 612 | 593 | 608 | 83,000 |
2007/01/11 | 618 | 618 | 601 | 606 | 96,000 |
2007/01/10 | 636 | 636 | 602 | 609 | 123,000 |
2007/01/09 | 611 | 641 | 611 | 636 | 140,000 |
2007/01/05 | 622 | 623 | 604 | 621 | 69,000 |
2007/01/04 | 601 | 642 | 601 | 612 | 74,000 |