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 |
---|---|---|---|---|---|
2011/12/30 | 258 | 260 | 255 | 255 | 33,000 |
2011/12/29 | 256 | 259 | 255 | 258 | 51,000 |
2011/12/28 | 259 | 260 | 255 | 256 | 66,000 |
2011/12/27 | 260 | 269 | 260 | 262 | 152,000 |
2011/12/26 | 251 | 288 | 251 | 266 | 427,000 |
2011/12/22 | 250 | 250 | 248 | 250 | 31,000 |
2011/12/21 | 247 | 249 | 247 | 249 | 8,000 |
2011/12/20 | 249 | 250 | 244 | 246 | 106,000 |
2011/12/19 | 244 | 251 | 244 | 249 | 61,000 |
2011/12/16 | 247 | 247 | 244 | 244 | 31,000 |
2011/12/15 | 242 | 245 | 242 | 244 | 24,000 |
2011/12/14 | 244 | 244 | 242 | 242 | 20,000 |
2011/12/13 | 244 | 245 | 242 | 244 | 32,000 |
2011/12/12 | 242 | 244 | 242 | 244 | 18,000 |
2011/12/09 | 236 | 239 | 235 | 238 | 66,000 |
2011/12/08 | 245 | 245 | 238 | 240 | 99,000 |
2011/12/07 | 238 | 244 | 238 | 243 | 29,000 |
2011/12/06 | 241 | 244 | 237 | 237 | 124,000 |
2011/12/05 | 239 | 242 | 239 | 241 | 28,000 |
2011/12/02 | 239 | 241 | 236 | 238 | 44,000 |
2011/12/01 | 238 | 241 | 238 | 238 | 24,000 |
2011/11/30 | 243 | 243 | 236 | 238 | 22,000 |
2011/11/29 | 239 | 243 | 239 | 243 | 18,000 |
2011/11/28 | 238 | 238 | 238 | 238 | 7,000 |
2011/11/25 | 237 | 241 | 237 | 238 | 20,000 |
2011/11/24 | 237 | 237 | 234 | 237 | 22,000 |
2011/11/22 | 235 | 237 | 235 | 237 | 18,000 |
2011/11/21 | 238 | 238 | 234 | 235 | 52,000 |
2011/11/18 | 240 | 241 | 238 | 238 | 74,000 |
2011/11/17 | 237 | 240 | 237 | 240 | 33,000 |
2011/11/16 | 240 | 240 | 237 | 237 | 56,000 |
2011/11/15 | 238 | 239 | 236 | 238 | 80,000 |
2011/11/14 | 235 | 238 | 233 | 238 | 43,000 |
2011/11/11 | 233 | 235 | 231 | 235 | 51,000 |
2011/11/10 | 234 | 237 | 232 | 234 | 35,000 |
2011/11/09 | 235 | 239 | 233 | 238 | 98,000 |
2011/11/08 | 233 | 236 | 233 | 235 | 54,000 |
2011/11/07 | 230 | 233 | 230 | 233 | 22,000 |
2011/11/04 | 226 | 231 | 226 | 230 | 109,000 |
2011/11/02 | 230 | 230 | 226 | 226 | 60,000 |
2011/11/01 | 231 | 231 | 228 | 228 | 91,000 |
2011/10/31 | 237 | 237 | 232 | 232 | 59,000 |
2011/10/28 | 238 | 238 | 233 | 235 | 48,000 |
2011/10/27 | 232 | 235 | 232 | 233 | 30,000 |
2011/10/26 | 235 | 235 | 234 | 234 | 11,000 |
2011/10/25 | 238 | 238 | 235 | 235 | 13,000 |
2011/10/24 | 236 | 240 | 236 | 238 | 44,000 |
2011/10/21 | 236 | 237 | 236 | 236 | 14,000 |
2011/10/20 | 236 | 237 | 236 | 236 | 33,000 |
2011/10/19 | 235 | 237 | 235 | 236 | 29,000 |
2011/10/18 | 233 | 233 | 232 | 232 | 17,000 |
2011/10/17 | 234 | 237 | 232 | 235 | 29,000 |
2011/10/14 | 234 | 234 | 230 | 232 | 34,000 |
2011/10/13 | 236 | 238 | 235 | 235 | 26,000 |
2011/10/12 | 239 | 240 | 230 | 237 | 77,000 |
2011/10/11 | 244 | 246 | 240 | 241 | 26,000 |
2011/10/07 | 244 | 246 | 244 | 244 | 25,000 |
2011/10/06 | 246 | 247 | 244 | 244 | 23,000 |
2011/10/05 | 243 | 244 | 242 | 244 | 37,000 |
2011/10/04 | 240 | 244 | 239 | 242 | 43,000 |
2011/10/03 | 246 | 246 | 243 | 243 | 27,000 |
2011/09/30 | 252 | 252 | 244 | 251 | 48,000 |
2011/09/29 | 243 | 252 | 242 | 252 | 110,000 |
2011/09/28 | 240 | 248 | 240 | 248 | 83,000 |
2011/09/27 | 235 | 238 | 230 | 238 | 67,000 |
2011/09/26 | 238 | 239 | 233 | 235 | 93,000 |
2011/09/22 | 233 | 244 | 233 | 237 | 87,000 |
2011/09/21 | 233 | 235 | 232 | 233 | 39,000 |
2011/09/20 | 235 | 235 | 228 | 229 | 111,000 |
2011/09/16 | 232 | 235 | 231 | 235 | 130,000 |
2011/09/15 | 230 | 232 | 229 | 232 | 70,000 |
2011/09/14 | 234 | 235 | 226 | 226 | 91,000 |
2011/09/13 | 234 | 234 | 233 | 234 | 50,000 |
2011/09/12 | 232 | 233 | 230 | 231 | 61,000 |
2011/09/09 | 231 | 232 | 231 | 232 | 105,000 |
2011/09/08 | 235 | 235 | 230 | 233 | 58,000 |
2011/09/07 | 236 | 237 | 233 | 235 | 64,000 |
2011/09/06 | 235 | 236 | 235 | 236 | 62,000 |
2011/09/05 | 235 | 235 | 233 | 235 | 61,000 |
2011/09/02 | 235 | 236 | 235 | 236 | 54,000 |
2011/09/01 | 237 | 237 | 232 | 235 | 148,000 |
2011/08/31 | 235 | 236 | 232 | 235 | 150,000 |
2011/08/30 | 227 | 229 | 227 | 229 | 45,000 |
2011/08/29 | 229 | 229 | 224 | 226 | 127,000 |
2011/08/26 | 225 | 228 | 225 | 228 | 47,000 |
2011/08/25 | 234 | 234 | 227 | 227 | 189,000 |
2011/08/24 | 237 | 238 | 232 | 233 | 88,000 |
2011/08/23 | 237 | 237 | 232 | 237 | 57,000 |
2011/08/22 | 237 | 237 | 234 | 236 | 71,000 |
2011/08/19 | 241 | 241 | 237 | 240 | 86,000 |
2011/08/18 | 239 | 241 | 236 | 241 | 56,000 |
2011/08/17 | 240 | 240 | 237 | 239 | 40,000 |
2011/08/16 | 241 | 243 | 239 | 240 | 28,000 |
2011/08/15 | 241 | 242 | 240 | 242 | 53,000 |
2011/08/12 | 233 | 238 | 233 | 236 | 60,000 |
2011/08/11 | 229 | 235 | 228 | 231 | 104,000 |
2011/08/10 | 230 | 232 | 227 | 229 | 114,000 |
2011/08/09 | 223 | 225 | 222 | 224 | 175,000 |
2011/08/08 | 232 | 234 | 230 | 230 | 70,000 |
2011/08/05 | 239 | 239 | 232 | 235 | 202,000 |
2011/08/04 | 243 | 244 | 242 | 243 | 48,000 |
2011/08/03 | 246 | 246 | 242 | 242 | 81,000 |
2011/08/02 | 248 | 249 | 246 | 248 | 109,000 |
2011/08/01 | 248 | 250 | 248 | 248 | 144,000 |
2011/07/29 | 251 | 251 | 248 | 248 | 129,000 |
2011/07/28 | 250 | 251 | 250 | 251 | 61,000 |
2011/07/27 | 250 | 250 | 249 | 250 | 125,000 |
2011/07/26 | 250 | 251 | 249 | 250 | 130,000 |
2011/07/25 | 250 | 252 | 249 | 250 | 184,000 |
2011/07/22 | 249 | 251 | 247 | 250 | 177,000 |
2011/07/21 | 248 | 250 | 248 | 249 | 27,000 |
2011/07/20 | 250 | 251 | 248 | 248 | 276,000 |
2011/07/19 | 250 | 250 | 249 | 250 | 75,000 |
2011/07/15 | 248 | 251 | 248 | 250 | 49,000 |
2011/07/14 | 250 | 250 | 248 | 248 | 31,000 |
2011/07/13 | 250 | 252 | 249 | 249 | 115,000 |
2011/07/12 | 252 | 252 | 248 | 250 | 126,000 |
2011/07/11 | 254 | 254 | 251 | 252 | 108,000 |
2011/07/08 | 254 | 255 | 251 | 252 | 139,000 |
2011/07/07 | 252 | 254 | 251 | 252 | 31,000 |
2011/07/06 | 250 | 252 | 250 | 251 | 60,000 |
2011/07/05 | 253 | 254 | 249 | 249 | 192,000 |
2011/07/04 | 253 | 253 | 250 | 252 | 102,000 |
2011/07/01 | 253 | 253 | 250 | 250 | 119,000 |
2011/06/30 | 253 | 253 | 250 | 250 | 49,000 |
2011/06/29 | 250 | 250 | 250 | 250 | 58,000 |
2011/06/28 | 250 | 250 | 247 | 250 | 27,000 |
2011/06/27 | 248 | 250 | 247 | 248 | 35,000 |
2011/06/24 | 248 | 249 | 247 | 248 | 32,000 |
2011/06/23 | 250 | 251 | 247 | 247 | 67,000 |
2011/06/22 | 250 | 250 | 247 | 250 | 29,000 |
2011/06/21 | 244 | 247 | 244 | 247 | 18,000 |
2011/06/20 | 244 | 246 | 243 | 245 | 43,000 |
2011/06/17 | 243 | 245 | 243 | 244 | 34,000 |
2011/06/16 | 251 | 253 | 244 | 244 | 63,000 |
2011/06/15 | 251 | 253 | 250 | 250 | 22,000 |
2011/06/14 | 248 | 252 | 248 | 250 | 39,000 |
2011/06/13 | 246 | 249 | 246 | 248 | 65,000 |
2011/06/10 | 243 | 246 | 243 | 246 | 83,000 |
2011/06/09 | 238 | 243 | 238 | 243 | 28,000 |
2011/06/08 | 239 | 241 | 238 | 238 | 31,000 |
2011/06/07 | 241 | 241 | 238 | 239 | 30,000 |
2011/06/06 | 244 | 245 | 239 | 239 | 61,000 |
2011/06/03 | 249 | 250 | 243 | 243 | 26,000 |
2011/06/02 | 246 | 251 | 246 | 249 | 27,000 |
2011/06/01 | 247 | 259 | 247 | 251 | 49,000 |
2011/05/31 | 243 | 249 | 242 | 247 | 43,000 |
2011/05/30 | 241 | 242 | 241 | 241 | 27,000 |
2011/05/27 | 248 | 248 | 242 | 243 | 34,000 |
2011/05/26 | 247 | 247 | 247 | 247 | 9,000 |
2011/05/25 | 248 | 248 | 245 | 246 | 18,000 |
2011/05/24 | 248 | 249 | 247 | 248 | 20,000 |
2011/05/23 | 253 | 253 | 245 | 246 | 120,000 |
2011/05/20 | 252 | 254 | 251 | 253 | 46,000 |
2011/05/19 | 255 | 255 | 250 | 251 | 54,000 |
2011/05/18 | 254 | 255 | 251 | 255 | 51,000 |
2011/05/17 | 255 | 258 | 253 | 254 | 67,000 |
2011/05/16 | 252 | 260 | 252 | 255 | 43,000 |
2011/05/13 | 261 | 261 | 253 | 254 | 65,000 |
2011/05/12 | 264 | 264 | 262 | 262 | 24,000 |
2011/05/11 | 276 | 276 | 265 | 265 | 87,000 |
2011/05/10 | 276 | 282 | 276 | 276 | 18,000 |
2011/05/09 | 281 | 285 | 280 | 280 | 13,000 |
2011/05/06 | 263 | 290 | 263 | 281 | 84,000 |
2011/05/02 | 265 | 272 | 265 | 269 | 40,000 |
2011/04/28 | 256 | 257 | 256 | 257 | 12,000 |
2011/04/27 | 263 | 263 | 256 | 257 | 34,000 |
2011/04/26 | 269 | 272 | 260 | 260 | 57,000 |
2011/04/25 | 263 | 264 | 263 | 264 | 22,000 |
2011/04/22 | 264 | 265 | 263 | 263 | 16,000 |
2011/04/21 | 263 | 264 | 262 | 263 | 27,000 |
2011/04/20 | 261 | 263 | 261 | 262 | 30,000 |
2011/04/19 | 262 | 262 | 258 | 260 | 29,000 |
2011/04/18 | 263 | 265 | 262 | 262 | 16,000 |
2011/04/15 | 264 | 273 | 261 | 263 | 29,000 |
2011/04/14 | 263 | 265 | 260 | 264 | 25,000 |
2011/04/13 | 260 | 263 | 260 | 261 | 20,000 |
2011/04/12 | 266 | 266 | 262 | 263 | 41,000 |
2011/04/11 | 272 | 274 | 269 | 270 | 52,000 |
2011/04/08 | 273 | 280 | 273 | 276 | 35,000 |
2011/04/07 | 281 | 281 | 275 | 275 | 14,000 |
2011/04/06 | 284 | 284 | 279 | 279 | 20,000 |
2011/04/05 | 295 | 295 | 284 | 284 | 39,000 |
2011/04/04 | 296 | 296 | 290 | 294 | 13,000 |
2011/04/01 | 295 | 296 | 289 | 292 | 17,000 |
2011/03/31 | 298 | 299 | 288 | 299 | 45,000 |
2011/03/30 | 279 | 297 | 279 | 297 | 42,000 |
2011/03/29 | 287 | 287 | 269 | 282 | 33,000 |
2011/03/28 | 290 | 290 | 281 | 284 | 39,000 |
2011/03/25 | 293 | 296 | 284 | 285 | 67,000 |
2011/03/24 | 279 | 282 | 278 | 278 | 43,000 |
2011/03/23 | 280 | 280 | 277 | 278 | 34,000 |
2011/03/22 | 269 | 276 | 269 | 275 | 35,000 |
2011/03/18 | 255 | 264 | 255 | 260 | 56,000 |
2011/03/17 | 243 | 251 | 243 | 250 | 77,000 |
2011/03/16 | 256 | 264 | 238 | 257 | 71,000 |
2011/03/15 | 258 | 258 | 230 | 232 | 58,000 |
2011/03/14 | 255 | 273 | 251 | 266 | 49,000 |
2011/03/11 | 292 | 293 | 285 | 287 | 161,000 |
2011/03/10 | 295 | 297 | 295 | 295 | 38,000 |
2011/03/09 | 297 | 297 | 295 | 295 | 31,000 |
2011/03/08 | 296 | 297 | 296 | 296 | 32,000 |
2011/03/07 | 301 | 301 | 296 | 296 | 43,000 |
2011/03/04 | 304 | 304 | 300 | 301 | 56,000 |
2011/03/03 | 304 | 306 | 301 | 302 | 31,000 |
2011/03/02 | 309 | 309 | 302 | 304 | 39,000 |
2011/03/01 | 308 | 316 | 308 | 312 | 53,000 |
2011/02/28 | 303 | 308 | 301 | 308 | 42,000 |
2011/02/25 | 299 | 304 | 299 | 302 | 21,000 |
2011/02/24 | 313 | 313 | 296 | 299 | 106,000 |
2011/02/23 | 318 | 324 | 314 | 315 | 58,000 |
2011/02/22 | 316 | 324 | 316 | 324 | 50,000 |
2011/02/21 | 312 | 317 | 311 | 316 | 26,000 |
2011/02/18 | 320 | 321 | 318 | 319 | 51,000 |
2011/02/17 | 316 | 320 | 315 | 320 | 33,000 |
2011/02/16 | 316 | 316 | 315 | 316 | 21,000 |
2011/02/15 | 316 | 319 | 315 | 316 | 30,000 |
2011/02/14 | 325 | 325 | 322 | 322 | 18,000 |
2011/02/10 | 324 | 327 | 320 | 327 | 17,000 |
2011/02/09 | 322 | 330 | 315 | 328 | 76,000 |
2011/02/08 | 323 | 323 | 315 | 319 | 62,000 |
2011/02/07 | 315 | 325 | 314 | 323 | 67,000 |
2011/02/04 | 313 | 315 | 313 | 315 | 51,000 |
2011/02/03 | 309 | 313 | 307 | 313 | 19,000 |
2011/02/02 | 309 | 313 | 308 | 312 | 24,000 |
2011/02/01 | 309 | 310 | 308 | 309 | 43,000 |
2011/01/31 | 306 | 309 | 300 | 309 | 68,000 |
2011/01/28 | 310 | 310 | 305 | 307 | 47,000 |
2011/01/27 | 314 | 314 | 309 | 313 | 39,000 |
2011/01/26 | 305 | 308 | 304 | 308 | 28,000 |
2011/01/25 | 305 | 305 | 303 | 303 | 11,000 |
2011/01/24 | 301 | 305 | 298 | 304 | 41,000 |
2011/01/21 | 314 | 315 | 309 | 309 | 66,000 |
2011/01/20 | 311 | 328 | 310 | 314 | 177,000 |
2011/01/19 | 298 | 306 | 296 | 306 | 64,000 |
2011/01/18 | 291 | 295 | 291 | 295 | 21,000 |
2011/01/17 | 292 | 298 | 288 | 289 | 35,000 |
2011/01/14 | 290 | 294 | 286 | 292 | 22,000 |
2011/01/13 | 292 | 292 | 286 | 292 | 23,000 |
2011/01/12 | 292 | 293 | 290 | 291 | 49,000 |
2011/01/11 | 291 | 291 | 289 | 291 | 19,000 |
2011/01/07 | 288 | 290 | 288 | 288 | 14,000 |
2011/01/06 | 290 | 290 | 286 | 287 | 13,000 |
2011/01/05 | 284 | 284 | 283 | 284 | 13,000 |
2011/01/04 | 282 | 286 | 282 | 284 | 28,000 |