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 |
|---|---|---|---|---|---|
| 2009/12/30 | 273 | 273 | 265 | 266 | 51,000 |
| 2009/12/29 | 273 | 273 | 268 | 272 | 20,000 |
| 2009/12/28 | 271 | 274 | 269 | 270 | 66,000 |
| 2009/12/25 | 266 | 273 | 265 | 271 | 63,000 |
| 2009/12/24 | 267 | 272 | 265 | 269 | 56,000 |
| 2009/12/22 | 270 | 271 | 264 | 267 | 76,000 |
| 2009/12/21 | 272 | 272 | 266 | 270 | 53,000 |
| 2009/12/18 | 271 | 272 | 271 | 272 | 86,000 |
| 2009/12/17 | 271 | 274 | 267 | 271 | 46,000 |
| 2009/12/16 | 267 | 270 | 267 | 269 | 61,000 |
| 2009/12/15 | 268 | 268 | 263 | 263 | 18,000 |
| 2009/12/14 | 271 | 272 | 260 | 263 | 89,000 |
| 2009/12/11 | 271 | 271 | 264 | 268 | 69,000 |
| 2009/12/10 | 266 | 268 | 264 | 264 | 65,000 |
| 2009/12/09 | 266 | 268 | 266 | 266 | 151,000 |
| 2009/12/08 | 262 | 267 | 262 | 266 | 135,000 |
| 2009/12/07 | 263 | 265 | 257 | 258 | 104,000 |
| 2009/12/04 | 260 | 260 | 253 | 253 | 60,000 |
| 2009/12/03 | 257 | 262 | 254 | 261 | 113,000 |
| 2009/12/02 | 255 | 258 | 249 | 252 | 50,000 |
| 2009/12/01 | 245 | 257 | 242 | 253 | 147,000 |
| 2009/11/30 | 247 | 254 | 247 | 251 | 36,000 |
| 2009/11/27 | 254 | 254 | 247 | 247 | 35,000 |
| 2009/11/26 | 251 | 254 | 249 | 249 | 45,000 |
| 2009/11/25 | 250 | 251 | 249 | 251 | 42,000 |
| 2009/11/24 | 251 | 251 | 247 | 248 | 28,000 |
| 2009/11/20 | 246 | 249 | 246 | 246 | 112,000 |
| 2009/11/19 | 248 | 248 | 244 | 246 | 87,000 |
| 2009/11/18 | 249 | 252 | 247 | 250 | 123,000 |
| 2009/11/17 | 254 | 257 | 250 | 251 | 127,000 |
| 2009/11/16 | 260 | 260 | 250 | 254 | 116,000 |
| 2009/11/13 | 257 | 261 | 253 | 256 | 91,000 |
| 2009/11/12 | 260 | 262 | 254 | 257 | 98,000 |
| 2009/11/11 | 265 | 265 | 259 | 259 | 135,000 |
| 2009/11/10 | 263 | 272 | 258 | 261 | 353,000 |
| 2009/11/09 | 265 | 265 | 258 | 259 | 85,000 |
| 2009/11/06 | 261 | 262 | 259 | 260 | 101,000 |
| 2009/11/05 | 263 | 265 | 259 | 260 | 146,000 |
| 2009/11/04 | 260 | 263 | 259 | 260 | 81,000 |
| 2009/11/02 | 267 | 268 | 258 | 260 | 98,000 |
| 2009/10/30 | 274 | 275 | 267 | 267 | 138,000 |
| 2009/10/29 | 276 | 276 | 266 | 270 | 191,000 |
| 2009/10/28 | 286 | 287 | 283 | 285 | 208,000 |
| 2009/10/27 | 280 | 285 | 275 | 276 | 126,000 |
| 2009/10/26 | 289 | 293 | 280 | 285 | 152,000 |
| 2009/10/23 | 297 | 302 | 289 | 289 | 91,000 |
| 2009/10/22 | 292 | 293 | 292 | 292 | 39,000 |
| 2009/10/21 | 294 | 299 | 294 | 296 | 73,000 |
| 2009/10/20 | 301 | 301 | 292 | 299 | 144,000 |
| 2009/10/19 | 304 | 308 | 299 | 301 | 72,000 |
| 2009/10/16 | 300 | 305 | 300 | 304 | 24,000 |
| 2009/10/15 | 306 | 307 | 298 | 303 | 50,000 |
| 2009/10/14 | 305 | 305 | 294 | 301 | 122,000 |
| 2009/10/13 | 312 | 312 | 306 | 309 | 44,000 |
| 2009/10/09 | 321 | 323 | 310 | 315 | 132,000 |
| 2009/10/08 | 334 | 334 | 323 | 323 | 36,000 |
| 2009/10/07 | 324 | 337 | 323 | 333 | 95,000 |
| 2009/10/06 | 325 | 330 | 321 | 323 | 76,000 |
| 2009/10/05 | 319 | 325 | 314 | 325 | 49,000 |
| 2009/10/02 | 317 | 326 | 310 | 326 | 105,000 |
| 2009/10/01 | 313 | 319 | 311 | 319 | 78,000 |
| 2009/09/30 | 314 | 315 | 305 | 315 | 53,000 |
| 2009/09/29 | 306 | 316 | 306 | 312 | 76,000 |
| 2009/09/28 | 303 | 305 | 297 | 305 | 63,000 |
| 2009/09/25 | 307 | 307 | 300 | 301 | 109,000 |
| 2009/09/24 | 299 | 303 | 299 | 303 | 34,000 |
| 2009/09/18 | 291 | 298 | 291 | 295 | 125,000 |
| 2009/09/17 | 285 | 298 | 285 | 291 | 293,000 |
| 2009/09/16 | 294 | 294 | 283 | 284 | 198,000 |
| 2009/09/15 | 296 | 297 | 284 | 295 | 184,000 |
| 2009/09/14 | 299 | 304 | 286 | 295 | 210,000 |
| 2009/09/11 | 299 | 304 | 295 | 304 | 151,000 |
| 2009/09/10 | 306 | 307 | 299 | 299 | 67,000 |
| 2009/09/09 | 303 | 310 | 302 | 304 | 80,000 |
| 2009/09/08 | 300 | 306 | 299 | 302 | 76,000 |
| 2009/09/07 | 306 | 306 | 294 | 296 | 89,000 |
| 2009/09/04 | 300 | 305 | 296 | 301 | 118,000 |
| 2009/09/03 | 299 | 306 | 299 | 300 | 109,000 |
| 2009/09/02 | 302 | 303 | 295 | 300 | 177,000 |
| 2009/09/01 | 309 | 319 | 307 | 307 | 59,000 |
| 2009/08/31 | 315 | 321 | 311 | 314 | 56,000 |
| 2009/08/28 | 316 | 319 | 310 | 315 | 125,000 |
| 2009/08/27 | 315 | 317 | 314 | 315 | 50,000 |
| 2009/08/26 | 315 | 320 | 314 | 315 | 86,000 |
| 2009/08/25 | 313 | 321 | 309 | 311 | 185,000 |
| 2009/08/24 | 310 | 318 | 310 | 311 | 82,000 |
| 2009/08/21 | 306 | 309 | 304 | 304 | 152,000 |
| 2009/08/20 | 300 | 307 | 300 | 301 | 167,000 |
| 2009/08/19 | 292 | 300 | 292 | 294 | 85,000 |
| 2009/08/18 | 293 | 297 | 290 | 291 | 108,000 |
| 2009/08/17 | 294 | 297 | 288 | 292 | 91,000 |
| 2009/08/14 | 295 | 298 | 291 | 294 | 109,000 |
| 2009/08/13 | 297 | 298 | 292 | 295 | 109,000 |
| 2009/08/12 | 290 | 298 | 290 | 295 | 87,000 |
| 2009/08/11 | 301 | 301 | 291 | 295 | 143,000 |
| 2009/08/10 | 290 | 301 | 289 | 299 | 99,000 |
| 2009/08/07 | 287 | 289 | 284 | 289 | 56,000 |
| 2009/08/06 | 286 | 287 | 280 | 287 | 146,000 |
| 2009/08/05 | 282 | 288 | 281 | 284 | 100,000 |
| 2009/08/04 | 276 | 282 | 276 | 281 | 50,000 |
| 2009/08/03 | 282 | 283 | 272 | 273 | 70,000 |
| 2009/07/31 | 279 | 282 | 278 | 281 | 35,000 |
| 2009/07/30 | 277 | 279 | 270 | 277 | 109,000 |
| 2009/07/29 | 271 | 276 | 268 | 276 | 157,000 |
| 2009/07/28 | 266 | 278 | 264 | 276 | 152,000 |
| 2009/07/27 | 263 | 266 | 261 | 265 | 123,000 |
| 2009/07/24 | 268 | 269 | 260 | 262 | 173,000 |
| 2009/07/23 | 259 | 262 | 257 | 258 | 118,000 |
| 2009/07/22 | 256 | 259 | 256 | 256 | 62,000 |
| 2009/07/21 | 256 | 258 | 253 | 254 | 89,000 |
| 2009/07/17 | 254 | 258 | 253 | 253 | 101,000 |
| 2009/07/16 | 254 | 256 | 248 | 251 | 101,000 |
| 2009/07/15 | 261 | 261 | 252 | 253 | 140,000 |
| 2009/07/14 | 260 | 263 | 260 | 261 | 45,000 |
| 2009/07/13 | 267 | 267 | 260 | 260 | 52,000 |
| 2009/07/10 | 269 | 269 | 263 | 264 | 118,000 |
| 2009/07/09 | 274 | 276 | 274 | 274 | 117,000 |
| 2009/07/08 | 269 | 274 | 269 | 274 | 149,000 |
| 2009/07/07 | 264 | 269 | 262 | 269 | 161,000 |
| 2009/07/06 | 260 | 260 | 255 | 259 | 56,000 |
| 2009/07/03 | 255 | 258 | 253 | 256 | 59,000 |
| 2009/07/02 | 263 | 263 | 258 | 258 | 146,000 |
| 2009/07/01 | 258 | 260 | 258 | 259 | 41,000 |
| 2009/06/30 | 258 | 259 | 255 | 258 | 62,000 |
| 2009/06/29 | 256 | 257 | 254 | 254 | 88,000 |
| 2009/06/26 | 256 | 257 | 247 | 251 | 177,000 |
| 2009/06/25 | 259 | 260 | 250 | 256 | 187,000 |
| 2009/06/24 | 260 | 263 | 259 | 259 | 22,000 |
| 2009/06/23 | 266 | 266 | 256 | 257 | 54,000 |
| 2009/06/22 | 268 | 272 | 264 | 265 | 83,000 |
| 2009/06/19 | 275 | 275 | 262 | 263 | 172,000 |
| 2009/06/18 | 274 | 274 | 269 | 274 | 27,000 |
| 2009/06/17 | 271 | 273 | 267 | 270 | 52,000 |
| 2009/06/16 | 281 | 281 | 270 | 270 | 59,000 |
| 2009/06/15 | 288 | 290 | 280 | 283 | 127,000 |
| 2009/06/12 | 282 | 287 | 282 | 286 | 104,000 |
| 2009/06/11 | 283 | 283 | 282 | 282 | 28,000 |
| 2009/06/10 | 278 | 281 | 277 | 281 | 62,000 |
| 2009/06/09 | 274 | 277 | 273 | 273 | 20,000 |
| 2009/06/08 | 275 | 275 | 273 | 273 | 32,000 |
| 2009/06/05 | 272 | 276 | 272 | 273 | 19,000 |
| 2009/06/04 | 271 | 275 | 270 | 272 | 14,000 |
| 2009/06/03 | 268 | 271 | 268 | 270 | 18,000 |
| 2009/06/02 | 276 | 276 | 272 | 272 | 27,000 |
| 2009/06/01 | 273 | 273 | 268 | 271 | 12,000 |
| 2009/05/29 | 265 | 267 | 265 | 266 | 23,000 |
| 2009/05/28 | 271 | 271 | 263 | 268 | 18,000 |
| 2009/05/27 | 267 | 274 | 262 | 271 | 44,000 |
| 2009/05/26 | 269 | 273 | 268 | 271 | 25,000 |
| 2009/05/25 | 268 | 269 | 263 | 265 | 28,000 |
| 2009/05/22 | 269 | 270 | 269 | 269 | 22,000 |
| 2009/05/21 | 269 | 270 | 269 | 269 | 14,000 |
| 2009/05/20 | 266 | 271 | 266 | 269 | 46,000 |
| 2009/05/19 | 262 | 266 | 260 | 266 | 42,000 |
| 2009/05/18 | 260 | 261 | 258 | 260 | 34,000 |
| 2009/05/15 | 262 | 271 | 262 | 269 | 17,000 |
| 2009/05/14 | 272 | 272 | 263 | 263 | 45,000 |
| 2009/05/13 | 272 | 272 | 271 | 272 | 32,000 |
| 2009/05/12 | 270 | 275 | 269 | 271 | 41,000 |
| 2009/05/11 | 271 | 272 | 268 | 269 | 31,000 |
| 2009/05/08 | 264 | 268 | 260 | 268 | 18,000 |
| 2009/05/07 | 256 | 269 | 256 | 266 | 28,000 |
| 2009/05/01 | 258 | 258 | 255 | 255 | 30,000 |
| 2009/04/30 | 245 | 261 | 242 | 260 | 104,000 |
| 2009/04/28 | 250 | 255 | 244 | 244 | 66,000 |
| 2009/04/27 | 250 | 252 | 247 | 247 | 71,000 |
| 2009/04/24 | 250 | 250 | 244 | 246 | 58,000 |
| 2009/04/23 | 253 | 256 | 240 | 245 | 142,000 |
| 2009/04/22 | 267 | 267 | 257 | 257 | 58,000 |
| 2009/04/21 | 271 | 271 | 264 | 265 | 69,000 |
| 2009/04/20 | 273 | 275 | 272 | 272 | 78,000 |
| 2009/04/17 | 272 | 275 | 272 | 273 | 54,000 |
| 2009/04/16 | 276 | 276 | 272 | 272 | 68,000 |
| 2009/04/15 | 275 | 279 | 274 | 275 | 36,000 |
| 2009/04/14 | 278 | 278 | 273 | 274 | 53,000 |
| 2009/04/13 | 281 | 284 | 281 | 281 | 24,000 |
| 2009/04/10 | 284 | 284 | 275 | 276 | 137,000 |
| 2009/04/09 | 278 | 282 | 275 | 279 | 55,000 |
| 2009/04/08 | 283 | 283 | 281 | 281 | 4,000 |
| 2009/04/07 | 285 | 289 | 283 | 283 | 38,000 |
| 2009/04/06 | 289 | 292 | 288 | 289 | 80,000 |
| 2009/04/03 | 293 | 293 | 288 | 289 | 35,000 |
| 2009/04/02 | 295 | 298 | 291 | 291 | 61,000 |
| 2009/04/01 | 292 | 295 | 292 | 294 | 46,000 |
| 2009/03/31 | 300 | 301 | 293 | 297 | 44,000 |
| 2009/03/30 | 305 | 310 | 298 | 298 | 40,000 |
| 2009/03/27 | 317 | 317 | 297 | 298 | 56,000 |
| 2009/03/26 | 318 | 318 | 315 | 317 | 27,000 |
| 2009/03/25 | 309 | 311 | 308 | 311 | 41,000 |
| 2009/03/24 | 305 | 307 | 299 | 300 | 78,000 |
| 2009/03/23 | 299 | 302 | 296 | 301 | 115,000 |
| 2009/03/19 | 304 | 304 | 299 | 299 | 29,000 |
| 2009/03/18 | 298 | 300 | 297 | 299 | 20,000 |
| 2009/03/17 | 299 | 304 | 292 | 304 | 35,000 |
| 2009/03/16 | 297 | 299 | 296 | 299 | 20,000 |
| 2009/03/13 | 286 | 288 | 285 | 287 | 68,000 |
| 2009/03/12 | 287 | 287 | 282 | 286 | 44,000 |
| 2009/03/11 | 299 | 299 | 282 | 282 | 59,000 |
| 2009/03/10 | 289 | 289 | 287 | 288 | 50,000 |
| 2009/03/09 | 294 | 294 | 286 | 288 | 30,000 |
| 2009/03/06 | 286 | 286 | 281 | 284 | 69,000 |
| 2009/03/05 | 296 | 296 | 285 | 286 | 54,000 |
| 2009/03/04 | 284 | 291 | 282 | 286 | 51,000 |
| 2009/03/03 | 294 | 299 | 294 | 294 | 22,000 |
| 2009/03/02 | 295 | 295 | 293 | 294 | 47,000 |
| 2009/02/27 | 288 | 295 | 288 | 294 | 39,000 |
| 2009/02/26 | 290 | 292 | 285 | 288 | 55,000 |
| 2009/02/25 | 291 | 291 | 282 | 285 | 75,000 |
| 2009/02/24 | 288 | 292 | 288 | 290 | 40,000 |
| 2009/02/23 | 296 | 297 | 286 | 288 | 38,000 |
| 2009/02/20 | 296 | 303 | 296 | 296 | 40,000 |
| 2009/02/19 | 296 | 297 | 296 | 296 | 32,000 |
| 2009/02/18 | 296 | 300 | 295 | 296 | 40,000 |
| 2009/02/17 | 288 | 288 | 285 | 286 | 12,000 |
| 2009/02/16 | 286 | 289 | 283 | 285 | 37,000 |
| 2009/02/13 | 290 | 290 | 281 | 282 | 67,000 |
| 2009/02/12 | 280 | 282 | 279 | 280 | 50,000 |
| 2009/02/10 | 302 | 302 | 295 | 295 | 6,000 |
| 2009/02/09 | 297 | 301 | 289 | 292 | 41,000 |
| 2009/02/06 | 301 | 305 | 297 | 297 | 30,000 |
| 2009/02/05 | 295 | 297 | 291 | 294 | 52,000 |
| 2009/02/04 | 291 | 291 | 280 | 287 | 71,000 |
| 2009/02/03 | 293 | 293 | 285 | 286 | 48,000 |
| 2009/02/02 | 293 | 295 | 292 | 293 | 30,000 |
| 2009/01/30 | 292 | 299 | 289 | 291 | 93,000 |
| 2009/01/29 | 312 | 312 | 297 | 299 | 67,000 |
| 2009/01/28 | 311 | 311 | 298 | 304 | 34,000 |
| 2009/01/27 | 281 | 320 | 281 | 320 | 139,000 |
| 2009/01/26 | 284 | 284 | 278 | 279 | 71,000 |
| 2009/01/23 | 291 | 292 | 280 | 281 | 110,000 |
| 2009/01/22 | 307 | 307 | 293 | 295 | 69,000 |
| 2009/01/21 | 311 | 311 | 298 | 300 | 90,000 |
| 2009/01/20 | 308 | 311 | 306 | 311 | 32,000 |
| 2009/01/19 | 309 | 309 | 302 | 306 | 47,000 |
| 2009/01/16 | 308 | 312 | 307 | 308 | 75,000 |
| 2009/01/15 | 308 | 312 | 307 | 307 | 88,000 |
| 2009/01/14 | 335 | 340 | 324 | 328 | 45,000 |
| 2009/01/13 | 322 | 337 | 322 | 325 | 42,000 |
| 2009/01/09 | 340 | 341 | 331 | 336 | 53,000 |
| 2009/01/08 | 371 | 371 | 336 | 340 | 79,000 |
| 2009/01/07 | 378 | 378 | 361 | 366 | 76,000 |
| 2009/01/06 | 395 | 398 | 382 | 385 | 41,000 |
| 2009/01/05 | 402 | 420 | 402 | 420 | 4,000 |