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 |
|---|---|---|---|---|---|
| 2010/12/30 | 282 | 282 | 280 | 282 | 11,000 |
| 2010/12/29 | 286 | 290 | 285 | 286 | 43,000 |
| 2010/12/28 | 282 | 287 | 282 | 286 | 43,000 |
| 2010/12/27 | 285 | 290 | 282 | 284 | 93,000 |
| 2010/12/24 | 293 | 293 | 289 | 289 | 57,000 |
| 2010/12/22 | 295 | 297 | 293 | 294 | 72,000 |
| 2010/12/21 | 293 | 297 | 293 | 295 | 141,000 |
| 2010/12/20 | 292 | 294 | 291 | 293 | 64,000 |
| 2010/12/17 | 288 | 292 | 287 | 290 | 64,000 |
| 2010/12/16 | 278 | 286 | 275 | 286 | 78,000 |
| 2010/12/15 | 278 | 280 | 278 | 278 | 40,000 |
| 2010/12/14 | 278 | 285 | 277 | 283 | 97,000 |
| 2010/12/13 | 272 | 274 | 272 | 274 | 31,000 |
| 2010/12/10 | 272 | 274 | 272 | 272 | 101,000 |
| 2010/12/09 | 271 | 273 | 271 | 272 | 73,000 |
| 2010/12/08 | 268 | 271 | 268 | 271 | 72,000 |
| 2010/12/07 | 267 | 268 | 266 | 267 | 37,000 |
| 2010/12/06 | 266 | 268 | 266 | 266 | 42,000 |
| 2010/12/03 | 263 | 266 | 263 | 266 | 31,000 |
| 2010/12/02 | 263 | 267 | 262 | 262 | 33,000 |
| 2010/12/01 | 261 | 262 | 261 | 261 | 19,000 |
| 2010/11/30 | 260 | 262 | 260 | 261 | 41,000 |
| 2010/11/29 | 258 | 265 | 258 | 260 | 30,000 |
| 2010/11/26 | 259 | 261 | 254 | 258 | 40,000 |
| 2010/11/25 | 252 | 258 | 252 | 256 | 44,000 |
| 2010/11/24 | 250 | 255 | 250 | 251 | 60,000 |
| 2010/11/22 | 251 | 252 | 250 | 250 | 33,000 |
| 2010/11/19 | 249 | 255 | 248 | 249 | 84,000 |
| 2010/11/18 | 244 | 252 | 244 | 248 | 54,000 |
| 2010/11/17 | 240 | 244 | 239 | 244 | 14,000 |
| 2010/11/16 | 244 | 245 | 242 | 242 | 20,000 |
| 2010/11/15 | 246 | 248 | 243 | 244 | 25,000 |
| 2010/11/12 | 247 | 249 | 244 | 246 | 28,000 |
| 2010/11/11 | 250 | 251 | 248 | 249 | 24,000 |
| 2010/11/10 | 243 | 252 | 243 | 252 | 34,000 |
| 2010/11/09 | 250 | 251 | 245 | 247 | 25,000 |
| 2010/11/08 | 249 | 250 | 249 | 250 | 32,000 |
| 2010/11/05 | 250 | 252 | 248 | 249 | 29,000 |
| 2010/11/04 | 239 | 248 | 239 | 244 | 69,000 |
| 2010/11/02 | 227 | 236 | 225 | 234 | 72,000 |
| 2010/11/01 | 236 | 238 | 223 | 226 | 96,000 |
| 2010/10/29 | 237 | 238 | 236 | 238 | 102,000 |
| 2010/10/28 | 242 | 243 | 236 | 236 | 65,000 |
| 2010/10/27 | 249 | 252 | 245 | 245 | 31,000 |
| 2010/10/26 | 244 | 248 | 244 | 248 | 11,000 |
| 2010/10/25 | 248 | 250 | 247 | 248 | 28,000 |
| 2010/10/22 | 249 | 251 | 249 | 249 | 16,000 |
| 2010/10/21 | 253 | 253 | 249 | 250 | 28,000 |
| 2010/10/20 | 260 | 260 | 252 | 252 | 87,000 |
| 2010/10/19 | 260 | 262 | 259 | 260 | 31,000 |
| 2010/10/18 | 256 | 262 | 256 | 261 | 16,000 |
| 2010/10/15 | 257 | 258 | 256 | 256 | 12,000 |
| 2010/10/14 | 257 | 258 | 256 | 257 | 42,000 |
| 2010/10/13 | 265 | 265 | 259 | 259 | 13,000 |
| 2010/10/12 | 272 | 272 | 265 | 265 | 17,000 |
| 2010/10/08 | 270 | 274 | 270 | 272 | 25,000 |
| 2010/10/07 | 275 | 275 | 273 | 275 | 13,000 |
| 2010/10/06 | 274 | 276 | 271 | 271 | 27,000 |
| 2010/10/05 | 273 | 275 | 273 | 274 | 40,000 |
| 2010/10/04 | 271 | 273 | 266 | 273 | 31,000 |
| 2010/10/01 | 276 | 276 | 271 | 272 | 22,000 |
| 2010/09/30 | 278 | 278 | 274 | 276 | 16,000 |
| 2010/09/29 | 275 | 277 | 275 | 277 | 22,000 |
| 2010/09/28 | 276 | 276 | 274 | 275 | 27,000 |
| 2010/09/27 | 278 | 278 | 277 | 278 | 39,000 |
| 2010/09/24 | 274 | 276 | 274 | 274 | 23,000 |
| 2010/09/22 | 275 | 275 | 274 | 274 | 17,000 |
| 2010/09/21 | 276 | 276 | 274 | 274 | 58,000 |
| 2010/09/17 | 272 | 275 | 272 | 274 | 24,000 |
| 2010/09/16 | 270 | 273 | 268 | 270 | 89,000 |
| 2010/09/15 | 265 | 271 | 265 | 269 | 27,000 |
| 2010/09/14 | 267 | 269 | 267 | 268 | 23,000 |
| 2010/09/13 | 268 | 268 | 267 | 267 | 34,000 |
| 2010/09/10 | 269 | 269 | 267 | 267 | 64,000 |
| 2010/09/09 | 264 | 266 | 263 | 265 | 26,000 |
| 2010/09/08 | 262 | 268 | 261 | 263 | 34,000 |
| 2010/09/07 | 269 | 269 | 266 | 266 | 36,000 |
| 2010/09/06 | 265 | 268 | 265 | 267 | 32,000 |
| 2010/09/03 | 268 | 269 | 264 | 264 | 26,000 |
| 2010/09/02 | 269 | 269 | 265 | 266 | 48,000 |
| 2010/09/01 | 270 | 270 | 263 | 264 | 137,000 |
| 2010/08/31 | 261 | 265 | 261 | 264 | 36,000 |
| 2010/08/30 | 266 | 266 | 262 | 264 | 20,000 |
| 2010/08/27 | 260 | 260 | 258 | 260 | 26,000 |
| 2010/08/26 | 262 | 262 | 258 | 260 | 27,000 |
| 2010/08/25 | 264 | 264 | 261 | 262 | 10,000 |
| 2010/08/24 | 268 | 268 | 257 | 266 | 49,000 |
| 2010/08/23 | 266 | 272 | 266 | 268 | 79,000 |
| 2010/08/20 | 264 | 265 | 264 | 265 | 62,000 |
| 2010/08/19 | 262 | 266 | 262 | 264 | 49,000 |
| 2010/08/18 | 257 | 261 | 256 | 261 | 51,000 |
| 2010/08/17 | 255 | 255 | 252 | 253 | 28,000 |
| 2010/08/16 | 252 | 255 | 250 | 255 | 36,000 |
| 2010/08/13 | 251 | 254 | 250 | 252 | 27,000 |
| 2010/08/12 | 252 | 252 | 249 | 251 | 54,000 |
| 2010/08/11 | 257 | 257 | 252 | 253 | 62,000 |
| 2010/08/10 | 259 | 259 | 255 | 257 | 41,000 |
| 2010/08/09 | 258 | 260 | 257 | 259 | 37,000 |
| 2010/08/06 | 255 | 260 | 255 | 260 | 39,000 |
| 2010/08/05 | 254 | 255 | 254 | 255 | 32,000 |
| 2010/08/04 | 259 | 261 | 252 | 254 | 59,000 |
| 2010/08/03 | 260 | 261 | 257 | 259 | 25,000 |
| 2010/08/02 | 257 | 259 | 257 | 258 | 34,000 |
| 2010/07/30 | 260 | 260 | 257 | 258 | 42,000 |
| 2010/07/29 | 263 | 263 | 260 | 260 | 15,000 |
| 2010/07/28 | 264 | 264 | 260 | 263 | 24,000 |
| 2010/07/27 | 260 | 262 | 259 | 262 | 26,000 |
| 2010/07/26 | 259 | 262 | 259 | 260 | 38,000 |
| 2010/07/23 | 263 | 264 | 255 | 258 | 157,000 |
| 2010/07/22 | 264 | 266 | 264 | 264 | 99,000 |
| 2010/07/21 | 266 | 266 | 264 | 264 | 42,000 |
| 2010/07/20 | 263 | 265 | 263 | 264 | 41,000 |
| 2010/07/16 | 263 | 266 | 262 | 263 | 23,000 |
| 2010/07/15 | 265 | 266 | 263 | 264 | 22,000 |
| 2010/07/14 | 263 | 267 | 263 | 267 | 20,000 |
| 2010/07/13 | 267 | 268 | 262 | 262 | 37,000 |
| 2010/07/12 | 266 | 268 | 266 | 267 | 19,000 |
| 2010/07/09 | 267 | 268 | 266 | 268 | 13,000 |
| 2010/07/08 | 265 | 268 | 262 | 266 | 67,000 |
| 2010/07/07 | 270 | 270 | 263 | 263 | 58,000 |
| 2010/07/06 | 268 | 270 | 267 | 270 | 84,000 |
| 2010/07/05 | 267 | 268 | 265 | 267 | 32,000 |
| 2010/07/02 | 265 | 267 | 265 | 267 | 65,000 |
| 2010/07/01 | 268 | 268 | 265 | 265 | 54,000 |
| 2010/06/30 | 271 | 271 | 269 | 269 | 31,000 |
| 2010/06/29 | 274 | 276 | 272 | 273 | 44,000 |
| 2010/06/28 | 270 | 274 | 270 | 274 | 90,000 |
| 2010/06/25 | 265 | 272 | 265 | 271 | 76,000 |
| 2010/06/24 | 269 | 271 | 269 | 270 | 30,000 |
| 2010/06/23 | 276 | 276 | 271 | 271 | 28,000 |
| 2010/06/22 | 277 | 285 | 276 | 276 | 69,000 |
| 2010/06/21 | 274 | 278 | 274 | 277 | 63,000 |
| 2010/06/18 | 275 | 275 | 274 | 274 | 48,000 |
| 2010/06/17 | 276 | 276 | 273 | 274 | 40,000 |
| 2010/06/16 | 277 | 278 | 275 | 275 | 52,000 |
| 2010/06/15 | 275 | 276 | 275 | 275 | 25,000 |
| 2010/06/14 | 279 | 279 | 276 | 277 | 45,000 |
| 2010/06/11 | 279 | 281 | 275 | 278 | 180,000 |
| 2010/06/10 | 281 | 281 | 275 | 277 | 122,000 |
| 2010/06/09 | 276 | 281 | 276 | 281 | 63,000 |
| 2010/06/08 | 277 | 283 | 275 | 279 | 44,000 |
| 2010/06/07 | 280 | 296 | 280 | 283 | 137,000 |
| 2010/06/04 | 287 | 289 | 284 | 288 | 39,000 |
| 2010/06/03 | 285 | 290 | 285 | 287 | 44,000 |
| 2010/06/02 | 284 | 292 | 284 | 284 | 94,000 |
| 2010/06/01 | 277 | 288 | 277 | 287 | 200,000 |
| 2010/05/31 | 272 | 277 | 271 | 277 | 30,000 |
| 2010/05/28 | 283 | 283 | 275 | 277 | 46,000 |
| 2010/05/27 | 273 | 281 | 273 | 277 | 42,000 |
| 2010/05/26 | 281 | 283 | 278 | 278 | 42,000 |
| 2010/05/25 | 287 | 289 | 277 | 282 | 83,000 |
| 2010/05/24 | 293 | 295 | 287 | 291 | 52,000 |
| 2010/05/21 | 296 | 302 | 292 | 293 | 75,000 |
| 2010/05/20 | 307 | 308 | 303 | 305 | 71,000 |
| 2010/05/19 | 311 | 313 | 296 | 307 | 241,000 |
| 2010/05/18 | 309 | 314 | 297 | 312 | 243,000 |
| 2010/05/17 | 321 | 321 | 312 | 315 | 215,000 |
| 2010/05/14 | 317 | 324 | 317 | 323 | 369,000 |
| 2010/05/13 | 317 | 317 | 306 | 316 | 85,000 |
| 2010/05/12 | 324 | 324 | 316 | 317 | 166,000 |
| 2010/05/11 | 304 | 324 | 302 | 324 | 156,000 |
| 2010/05/10 | 297 | 302 | 293 | 301 | 48,000 |
| 2010/05/07 | 295 | 298 | 291 | 297 | 63,000 |
| 2010/05/06 | 302 | 316 | 298 | 307 | 73,000 |
| 2010/04/30 | 301 | 311 | 301 | 310 | 60,000 |
| 2010/04/28 | 296 | 303 | 296 | 300 | 42,000 |
| 2010/04/27 | 306 | 306 | 300 | 302 | 44,000 |
| 2010/04/26 | 304 | 306 | 302 | 306 | 88,000 |
| 2010/04/23 | 296 | 299 | 294 | 298 | 85,000 |
| 2010/04/22 | 294 | 298 | 294 | 296 | 60,000 |
| 2010/04/21 | 288 | 293 | 288 | 293 | 57,000 |
| 2010/04/20 | 286 | 288 | 286 | 287 | 68,000 |
| 2010/04/19 | 282 | 289 | 282 | 286 | 59,000 |
| 2010/04/16 | 286 | 288 | 284 | 288 | 34,000 |
| 2010/04/15 | 289 | 290 | 286 | 287 | 38,000 |
| 2010/04/14 | 289 | 289 | 281 | 288 | 26,000 |
| 2010/04/13 | 287 | 288 | 286 | 287 | 26,000 |
| 2010/04/12 | 285 | 288 | 283 | 287 | 73,000 |
| 2010/04/09 | 285 | 287 | 282 | 285 | 42,000 |
| 2010/04/08 | 285 | 288 | 282 | 285 | 28,000 |
| 2010/04/07 | 287 | 290 | 287 | 289 | 46,000 |
| 2010/04/06 | 289 | 290 | 286 | 287 | 71,000 |
| 2010/04/05 | 284 | 289 | 284 | 289 | 54,000 |
| 2010/04/02 | 285 | 288 | 285 | 286 | 33,000 |
| 2010/04/01 | 286 | 293 | 283 | 291 | 81,000 |
| 2010/03/31 | 289 | 291 | 282 | 282 | 86,000 |
| 2010/03/30 | 285 | 287 | 277 | 287 | 74,000 |
| 2010/03/29 | 283 | 285 | 283 | 283 | 34,000 |
| 2010/03/26 | 282 | 288 | 281 | 285 | 84,000 |
| 2010/03/25 | 280 | 287 | 276 | 285 | 76,000 |
| 2010/03/24 | 280 | 281 | 277 | 280 | 38,000 |
| 2010/03/23 | 278 | 281 | 276 | 276 | 52,000 |
| 2010/03/19 | 277 | 279 | 274 | 278 | 112,000 |
| 2010/03/18 | 275 | 277 | 275 | 277 | 45,000 |
| 2010/03/17 | 273 | 274 | 271 | 274 | 38,000 |
| 2010/03/16 | 269 | 274 | 269 | 270 | 75,000 |
| 2010/03/15 | 265 | 269 | 264 | 268 | 48,000 |
| 2010/03/12 | 262 | 264 | 261 | 264 | 84,000 |
| 2010/03/11 | 262 | 264 | 260 | 262 | 39,000 |
| 2010/03/10 | 261 | 263 | 261 | 261 | 42,000 |
| 2010/03/09 | 264 | 266 | 261 | 261 | 49,000 |
| 2010/03/08 | 263 | 264 | 261 | 263 | 47,000 |
| 2010/03/05 | 260 | 265 | 260 | 263 | 107,000 |
| 2010/03/04 | 261 | 261 | 260 | 260 | 48,000 |
| 2010/03/03 | 267 | 267 | 262 | 262 | 17,000 |
| 2010/03/02 | 261 | 267 | 261 | 267 | 45,000 |
| 2010/03/01 | 260 | 265 | 257 | 263 | 73,000 |
| 2010/02/26 | 256 | 257 | 254 | 257 | 66,000 |
| 2010/02/25 | 255 | 265 | 255 | 259 | 61,000 |
| 2010/02/24 | 253 | 258 | 253 | 255 | 70,000 |
| 2010/02/23 | 260 | 261 | 258 | 261 | 71,000 |
| 2010/02/22 | 256 | 261 | 256 | 258 | 85,000 |
| 2010/02/19 | 256 | 257 | 256 | 256 | 36,000 |
| 2010/02/18 | 258 | 258 | 255 | 256 | 34,000 |
| 2010/02/17 | 258 | 258 | 256 | 258 | 53,000 |
| 2010/02/16 | 253 | 256 | 253 | 255 | 16,000 |
| 2010/02/15 | 258 | 258 | 254 | 255 | 62,000 |
| 2010/02/12 | 255 | 262 | 254 | 254 | 28,000 |
| 2010/02/10 | 255 | 258 | 253 | 255 | 34,000 |
| 2010/02/09 | 253 | 257 | 253 | 255 | 32,000 |
| 2010/02/08 | 257 | 259 | 257 | 258 | 20,000 |
| 2010/02/05 | 257 | 265 | 256 | 258 | 44,000 |
| 2010/02/04 | 258 | 259 | 257 | 257 | 28,000 |
| 2010/02/03 | 256 | 259 | 255 | 257 | 32,000 |
| 2010/02/02 | 254 | 257 | 254 | 256 | 33,000 |
| 2010/02/01 | 255 | 256 | 254 | 256 | 33,000 |
| 2010/01/29 | 258 | 258 | 255 | 255 | 40,000 |
| 2010/01/28 | 259 | 261 | 259 | 261 | 31,000 |
| 2010/01/27 | 257 | 262 | 257 | 259 | 45,000 |
| 2010/01/26 | 263 | 263 | 258 | 258 | 43,000 |
| 2010/01/25 | 264 | 264 | 261 | 263 | 54,000 |
| 2010/01/22 | 269 | 269 | 264 | 267 | 30,000 |
| 2010/01/21 | 268 | 273 | 268 | 272 | 53,000 |
| 2010/01/20 | 279 | 281 | 275 | 276 | 92,000 |
| 2010/01/19 | 275 | 280 | 274 | 278 | 48,000 |
| 2010/01/18 | 271 | 278 | 271 | 277 | 42,000 |
| 2010/01/15 | 279 | 284 | 277 | 278 | 55,000 |
| 2010/01/14 | 276 | 280 | 275 | 276 | 34,000 |
| 2010/01/13 | 272 | 279 | 272 | 279 | 81,000 |
| 2010/01/12 | 270 | 272 | 267 | 271 | 41,000 |
| 2010/01/08 | 269 | 274 | 265 | 270 | 67,000 |
| 2010/01/07 | 269 | 270 | 265 | 267 | 60,000 |
| 2010/01/06 | 269 | 270 | 266 | 269 | 69,000 |
| 2010/01/05 | 268 | 269 | 265 | 269 | 45,000 |
| 2010/01/04 | 270 | 270 | 262 | 264 | 65,000 |