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 |
|---|---|---|---|---|---|
| 2008/12/30 | 384 | 398 | 384 | 398 | 13,000 |
| 2008/12/29 | 369 | 380 | 367 | 379 | 31,000 |
| 2008/12/26 | 355 | 369 | 350 | 364 | 61,000 |
| 2008/12/25 | 340 | 345 | 340 | 340 | 36,000 |
| 2008/12/24 | 343 | 350 | 338 | 340 | 40,000 |
| 2008/12/22 | 332 | 340 | 332 | 338 | 33,000 |
| 2008/12/19 | 331 | 338 | 330 | 330 | 33,000 |
| 2008/12/18 | 335 | 337 | 327 | 329 | 65,000 |
| 2008/12/17 | 335 | 335 | 322 | 335 | 48,000 |
| 2008/12/16 | 330 | 333 | 327 | 330 | 69,000 |
| 2008/12/15 | 330 | 332 | 321 | 329 | 68,000 |
| 2008/12/12 | 325 | 325 | 314 | 319 | 75,000 |
| 2008/12/11 | 321 | 323 | 317 | 323 | 32,000 |
| 2008/12/10 | 321 | 334 | 320 | 326 | 24,000 |
| 2008/12/09 | 324 | 324 | 320 | 321 | 114,000 |
| 2008/12/08 | 316 | 328 | 316 | 320 | 31,000 |
| 2008/12/05 | 320 | 339 | 315 | 316 | 96,000 |
| 2008/12/04 | 314 | 320 | 313 | 315 | 43,000 |
| 2008/12/03 | 304 | 319 | 304 | 315 | 41,000 |
| 2008/12/02 | 311 | 311 | 302 | 304 | 25,000 |
| 2008/12/01 | 323 | 323 | 316 | 316 | 24,000 |
| 2008/11/28 | 326 | 330 | 325 | 328 | 79,000 |
| 2008/11/27 | 331 | 331 | 321 | 326 | 61,000 |
| 2008/11/26 | 325 | 330 | 323 | 326 | 61,000 |
| 2008/11/25 | 327 | 327 | 312 | 325 | 63,000 |
| 2008/11/21 | 313 | 318 | 308 | 317 | 36,000 |
| 2008/11/20 | 322 | 327 | 312 | 313 | 78,000 |
| 2008/11/19 | 329 | 335 | 321 | 322 | 57,000 |
| 2008/11/18 | 315 | 335 | 314 | 325 | 27,000 |
| 2008/11/17 | 322 | 334 | 314 | 314 | 66,000 |
| 2008/11/14 | 309 | 324 | 309 | 322 | 67,000 |
| 2008/11/13 | 298 | 307 | 298 | 302 | 38,000 |
| 2008/11/12 | 331 | 334 | 290 | 298 | 146,000 |
| 2008/11/11 | 350 | 350 | 330 | 332 | 47,000 |
| 2008/11/10 | 339 | 361 | 339 | 345 | 47,000 |
| 2008/11/07 | 352 | 352 | 336 | 344 | 37,000 |
| 2008/11/06 | 369 | 374 | 357 | 357 | 72,000 |
| 2008/11/05 | 346 | 377 | 346 | 369 | 81,000 |
| 2008/11/04 | 359 | 367 | 334 | 344 | 24,000 |
| 2008/10/31 | 330 | 357 | 330 | 350 | 160,000 |
| 2008/10/30 | 335 | 344 | 309 | 313 | 135,000 |
| 2008/10/29 | 322 | 346 | 317 | 345 | 73,000 |
| 2008/10/28 | 272 | 296 | 266 | 296 | 106,000 |
| 2008/10/27 | 277 | 280 | 262 | 265 | 70,000 |
| 2008/10/24 | 287 | 288 | 270 | 276 | 94,000 |
| 2008/10/23 | 288 | 297 | 286 | 297 | 91,000 |
| 2008/10/22 | 320 | 320 | 303 | 303 | 49,000 |
| 2008/10/21 | 343 | 343 | 323 | 330 | 88,000 |
| 2008/10/20 | 313 | 329 | 313 | 329 | 55,000 |
| 2008/10/17 | 307 | 313 | 301 | 313 | 28,000 |
| 2008/10/16 | 313 | 313 | 279 | 291 | 56,000 |
| 2008/10/15 | 303 | 317 | 303 | 316 | 88,000 |
| 2008/10/14 | 310 | 311 | 300 | 303 | 112,000 |
| 2008/10/10 | 311 | 312 | 281 | 289 | 118,000 |
| 2008/10/09 | 311 | 325 | 310 | 311 | 121,000 |
| 2008/10/08 | 336 | 341 | 310 | 312 | 114,000 |
| 2008/10/07 | 353 | 358 | 343 | 356 | 47,000 |
| 2008/10/06 | 359 | 363 | 347 | 353 | 74,000 |
| 2008/10/03 | 362 | 366 | 361 | 364 | 77,000 |
| 2008/10/02 | 371 | 373 | 368 | 372 | 62,000 |
| 2008/10/01 | 382 | 382 | 366 | 376 | 88,000 |
| 2008/09/30 | 380 | 385 | 368 | 383 | 44,000 |
| 2008/09/29 | 395 | 398 | 379 | 383 | 85,000 |
| 2008/09/26 | 409 | 409 | 396 | 400 | 84,000 |
| 2008/09/25 | 416 | 422 | 410 | 410 | 29,000 |
| 2008/09/24 | 424 | 433 | 418 | 421 | 42,000 |
| 2008/09/22 | 437 | 444 | 429 | 431 | 78,000 |
| 2008/09/19 | 427 | 440 | 422 | 437 | 200,000 |
| 2008/09/18 | 397 | 427 | 387 | 422 | 85,000 |
| 2008/09/17 | 386 | 411 | 383 | 397 | 91,000 |
| 2008/09/16 | 390 | 392 | 374 | 390 | 113,000 |
| 2008/09/12 | 387 | 393 | 387 | 392 | 113,000 |
| 2008/09/11 | 399 | 404 | 380 | 384 | 49,000 |
| 2008/09/10 | 384 | 399 | 378 | 399 | 54,000 |
| 2008/09/09 | 396 | 396 | 389 | 389 | 42,000 |
| 2008/09/08 | 396 | 413 | 390 | 392 | 56,000 |
| 2008/09/05 | 397 | 403 | 395 | 395 | 38,000 |
| 2008/09/04 | 393 | 400 | 393 | 397 | 40,000 |
| 2008/09/03 | 397 | 400 | 390 | 398 | 44,000 |
| 2008/09/02 | 394 | 396 | 381 | 387 | 47,000 |
| 2008/09/01 | 387 | 392 | 386 | 387 | 28,000 |
| 2008/08/29 | 387 | 399 | 387 | 392 | 50,000 |
| 2008/08/28 | 388 | 392 | 386 | 389 | 30,000 |
| 2008/08/27 | 395 | 396 | 387 | 388 | 41,000 |
| 2008/08/26 | 409 | 409 | 390 | 400 | 31,000 |
| 2008/08/25 | 392 | 411 | 392 | 410 | 30,000 |
| 2008/08/22 | 393 | 394 | 388 | 388 | 39,000 |
| 2008/08/21 | 392 | 396 | 391 | 392 | 20,000 |
| 2008/08/20 | 391 | 391 | 386 | 391 | 30,000 |
| 2008/08/19 | 389 | 389 | 381 | 385 | 42,000 |
| 2008/08/18 | 384 | 390 | 381 | 387 | 100,000 |
| 2008/08/15 | 388 | 393 | 381 | 388 | 37,000 |
| 2008/08/14 | 385 | 392 | 385 | 388 | 76,000 |
| 2008/08/13 | 398 | 403 | 388 | 388 | 62,000 |
| 2008/08/12 | 403 | 403 | 394 | 396 | 55,000 |
| 2008/08/11 | 402 | 404 | 401 | 404 | 25,000 |
| 2008/08/08 | 408 | 409 | 403 | 407 | 19,000 |
| 2008/08/07 | 425 | 425 | 407 | 408 | 34,000 |
| 2008/08/06 | 421 | 429 | 413 | 425 | 39,000 |
| 2008/08/05 | 428 | 429 | 418 | 421 | 36,000 |
| 2008/08/04 | 419 | 429 | 419 | 428 | 28,000 |
| 2008/08/01 | 427 | 429 | 413 | 420 | 28,000 |
| 2008/07/31 | 422 | 430 | 417 | 428 | 64,000 |
| 2008/07/30 | 403 | 417 | 403 | 417 | 34,000 |
| 2008/07/29 | 400 | 402 | 397 | 399 | 28,000 |
| 2008/07/28 | 404 | 404 | 402 | 403 | 30,000 |
| 2008/07/25 | 414 | 414 | 404 | 408 | 84,000 |
| 2008/07/24 | 407 | 413 | 406 | 413 | 45,000 |
| 2008/07/23 | 403 | 407 | 403 | 404 | 43,000 |
| 2008/07/22 | 400 | 405 | 398 | 403 | 58,000 |
| 2008/07/18 | 401 | 402 | 396 | 397 | 21,000 |
| 2008/07/17 | 394 | 400 | 393 | 396 | 48,000 |
| 2008/07/16 | 395 | 395 | 389 | 392 | 26,000 |
| 2008/07/15 | 392 | 396 | 388 | 390 | 49,000 |
| 2008/07/14 | 393 | 402 | 393 | 394 | 39,000 |
| 2008/07/11 | 393 | 400 | 392 | 398 | 37,000 |
| 2008/07/10 | 405 | 405 | 398 | 399 | 40,000 |
| 2008/07/09 | 404 | 409 | 401 | 405 | 46,000 |
| 2008/07/08 | 406 | 411 | 396 | 397 | 84,000 |
| 2008/07/07 | 410 | 411 | 405 | 405 | 20,000 |
| 2008/07/04 | 404 | 405 | 398 | 405 | 28,000 |
| 2008/07/03 | 401 | 403 | 400 | 403 | 56,000 |
| 2008/07/02 | 411 | 411 | 401 | 403 | 102,000 |
| 2008/07/01 | 409 | 418 | 409 | 410 | 11,000 |
| 2008/06/30 | 411 | 415 | 407 | 409 | 37,000 |
| 2008/06/27 | 403 | 407 | 403 | 406 | 31,000 |
| 2008/06/26 | 414 | 414 | 405 | 410 | 71,000 |
| 2008/06/25 | 410 | 414 | 405 | 414 | 74,000 |
| 2008/06/24 | 409 | 410 | 407 | 410 | 27,000 |
| 2008/06/23 | 408 | 408 | 402 | 404 | 53,000 |
| 2008/06/20 | 412 | 415 | 406 | 408 | 124,000 |
| 2008/06/19 | 417 | 417 | 407 | 407 | 48,000 |
| 2008/06/18 | 420 | 426 | 414 | 416 | 71,000 |
| 2008/06/17 | 415 | 423 | 414 | 419 | 50,000 |
| 2008/06/16 | 409 | 418 | 409 | 414 | 44,000 |
| 2008/06/13 | 405 | 414 | 405 | 406 | 112,000 |
| 2008/06/12 | 408 | 420 | 408 | 410 | 118,000 |
| 2008/06/11 | 411 | 414 | 405 | 407 | 67,000 |
| 2008/06/10 | 413 | 415 | 408 | 408 | 63,000 |
| 2008/06/09 | 409 | 411 | 407 | 408 | 44,000 |
| 2008/06/06 | 417 | 424 | 417 | 420 | 59,000 |
| 2008/06/05 | 407 | 419 | 407 | 418 | 65,000 |
| 2008/06/04 | 417 | 417 | 409 | 410 | 75,000 |
| 2008/06/03 | 417 | 420 | 410 | 412 | 78,000 |
| 2008/06/02 | 409 | 420 | 409 | 417 | 36,000 |
| 2008/05/30 | 419 | 419 | 413 | 414 | 51,000 |
| 2008/05/29 | 396 | 415 | 396 | 415 | 42,000 |
| 2008/05/28 | 409 | 410 | 395 | 397 | 110,000 |
| 2008/05/27 | 401 | 416 | 401 | 414 | 59,000 |
| 2008/05/26 | 411 | 418 | 405 | 406 | 76,000 |
| 2008/05/23 | 423 | 423 | 413 | 416 | 129,000 |
| 2008/05/22 | 425 | 431 | 410 | 427 | 112,000 |
| 2008/05/21 | 435 | 441 | 431 | 438 | 150,000 |
| 2008/05/20 | 436 | 441 | 433 | 435 | 68,000 |
| 2008/05/19 | 436 | 440 | 432 | 433 | 95,000 |
| 2008/05/16 | 411 | 435 | 410 | 435 | 222,000 |
| 2008/05/15 | 407 | 410 | 404 | 407 | 149,000 |
| 2008/05/14 | 395 | 408 | 393 | 404 | 121,000 |
| 2008/05/13 | 385 | 392 | 383 | 390 | 88,000 |
| 2008/05/12 | 389 | 390 | 380 | 387 | 98,000 |
| 2008/05/09 | 406 | 412 | 389 | 389 | 103,000 |
| 2008/05/08 | 390 | 408 | 390 | 406 | 144,000 |
| 2008/05/07 | 401 | 406 | 384 | 385 | 148,000 |
| 2008/05/02 | 383 | 387 | 379 | 384 | 47,000 |
| 2008/05/01 | 375 | 382 | 372 | 378 | 30,000 |
| 2008/04/30 | 385 | 386 | 380 | 380 | 46,000 |
| 2008/04/28 | 384 | 393 | 380 | 386 | 90,000 |
| 2008/04/25 | 367 | 384 | 367 | 379 | 48,000 |
| 2008/04/24 | 369 | 374 | 352 | 368 | 110,000 |
| 2008/04/23 | 372 | 377 | 370 | 373 | 85,000 |
| 2008/04/22 | 369 | 376 | 368 | 372 | 80,000 |
| 2008/04/21 | 383 | 383 | 373 | 377 | 107,000 |
| 2008/04/18 | 385 | 385 | 375 | 380 | 83,000 |
| 2008/04/17 | 379 | 382 | 379 | 380 | 109,000 |
| 2008/04/16 | 380 | 380 | 375 | 376 | 39,000 |
| 2008/04/15 | 377 | 380 | 377 | 379 | 21,000 |
| 2008/04/14 | 374 | 377 | 374 | 377 | 52,000 |
| 2008/04/11 | 383 | 384 | 379 | 380 | 64,000 |
| 2008/04/10 | 380 | 385 | 375 | 378 | 77,000 |
| 2008/04/09 | 393 | 393 | 377 | 382 | 85,000 |
| 2008/04/08 | 396 | 400 | 390 | 393 | 41,000 |
| 2008/04/07 | 398 | 403 | 393 | 398 | 57,000 |
| 2008/04/04 | 407 | 408 | 394 | 399 | 74,000 |
| 2008/04/03 | 406 | 415 | 405 | 407 | 97,000 |
| 2008/04/02 | 412 | 421 | 410 | 410 | 67,000 |
| 2008/04/01 | 402 | 413 | 401 | 405 | 106,000 |
| 2008/03/31 | 416 | 418 | 404 | 407 | 149,000 |
| 2008/03/28 | 419 | 419 | 410 | 415 | 57,000 |
| 2008/03/27 | 423 | 423 | 414 | 418 | 73,000 |
| 2008/03/26 | 426 | 428 | 419 | 423 | 48,000 |
| 2008/03/25 | 428 | 435 | 418 | 425 | 66,000 |
| 2008/03/24 | 436 | 440 | 420 | 420 | 120,000 |
| 2008/03/21 | 430 | 437 | 430 | 436 | 112,000 |
| 2008/03/19 | 427 | 427 | 425 | 427 | 50,000 |
| 2008/03/18 | 414 | 422 | 409 | 418 | 72,000 |
| 2008/03/17 | 427 | 427 | 412 | 419 | 142,000 |
| 2008/03/14 | 437 | 440 | 422 | 422 | 183,000 |
| 2008/03/13 | 446 | 450 | 436 | 437 | 78,000 |
| 2008/03/12 | 445 | 446 | 439 | 446 | 78,000 |
| 2008/03/11 | 438 | 442 | 434 | 435 | 67,000 |
| 2008/03/10 | 421 | 440 | 421 | 438 | 115,000 |
| 2008/03/07 | 432 | 436 | 422 | 426 | 64,000 |
| 2008/03/06 | 426 | 436 | 425 | 432 | 62,000 |
| 2008/03/05 | 424 | 434 | 424 | 425 | 97,000 |
| 2008/03/04 | 426 | 432 | 425 | 425 | 144,000 |
| 2008/03/03 | 431 | 431 | 415 | 426 | 124,000 |
| 2008/02/29 | 436 | 437 | 430 | 430 | 103,000 |
| 2008/02/28 | 438 | 448 | 436 | 436 | 78,000 |
| 2008/02/27 | 432 | 444 | 432 | 436 | 83,000 |
| 2008/02/26 | 434 | 444 | 427 | 427 | 75,000 |
| 2008/02/25 | 434 | 439 | 431 | 432 | 123,000 |
| 2008/02/22 | 439 | 439 | 426 | 433 | 118,000 |
| 2008/02/21 | 442 | 450 | 437 | 440 | 97,000 |
| 2008/02/20 | 458 | 460 | 443 | 443 | 96,000 |
| 2008/02/19 | 460 | 465 | 454 | 458 | 84,000 |
| 2008/02/18 | 470 | 476 | 465 | 465 | 107,000 |
| 2008/02/15 | 474 | 476 | 471 | 471 | 80,000 |
| 2008/02/14 | 478 | 480 | 474 | 475 | 78,000 |
| 2008/02/13 | 480 | 483 | 473 | 473 | 48,000 |
| 2008/02/12 | 474 | 487 | 474 | 485 | 107,000 |
| 2008/02/08 | 468 | 479 | 468 | 474 | 34,000 |
| 2008/02/07 | 453 | 465 | 453 | 464 | 39,000 |
| 2008/02/06 | 480 | 480 | 458 | 458 | 45,000 |
| 2008/02/05 | 483 | 488 | 474 | 485 | 73,000 |
| 2008/02/04 | 474 | 485 | 473 | 483 | 62,000 |
| 2008/02/01 | 473 | 481 | 471 | 476 | 56,000 |
| 2008/01/31 | 470 | 483 | 465 | 483 | 91,000 |
| 2008/01/30 | 473 | 476 | 464 | 465 | 62,000 |
| 2008/01/29 | 466 | 469 | 445 | 469 | 144,000 |
| 2008/01/28 | 474 | 474 | 465 | 465 | 31,000 |
| 2008/01/25 | 452 | 469 | 452 | 469 | 124,000 |
| 2008/01/24 | 462 | 464 | 455 | 457 | 95,000 |
| 2008/01/23 | 446 | 465 | 446 | 462 | 114,000 |
| 2008/01/22 | 455 | 461 | 442 | 446 | 230,000 |
| 2008/01/21 | 466 | 467 | 461 | 461 | 43,000 |
| 2008/01/18 | 466 | 476 | 461 | 476 | 85,000 |
| 2008/01/17 | 454 | 469 | 454 | 466 | 50,000 |
| 2008/01/16 | 463 | 464 | 448 | 459 | 133,000 |
| 2008/01/15 | 471 | 476 | 470 | 472 | 121,000 |
| 2008/01/11 | 477 | 484 | 476 | 476 | 56,000 |
| 2008/01/10 | 488 | 489 | 481 | 482 | 71,000 |
| 2008/01/09 | 475 | 486 | 472 | 483 | 66,000 |
| 2008/01/08 | 463 | 481 | 463 | 480 | 99,000 |
| 2008/01/07 | 473 | 483 | 473 | 478 | 124,000 |
| 2008/01/04 | 503 | 503 | 485 | 485 | 57,000 |