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 |
---|---|---|---|---|---|
2012/12/28 | 307 | 317 | 307 | 316 | 31,000 |
2012/12/27 | 314 | 314 | 310 | 313 | 50,000 |
2012/12/26 | 312 | 315 | 310 | 313 | 54,000 |
2012/12/25 | 304 | 314 | 304 | 310 | 37,000 |
2012/12/21 | 311 | 314 | 301 | 304 | 155,000 |
2012/12/20 | 307 | 314 | 307 | 310 | 124,000 |
2012/12/19 | 301 | 307 | 299 | 307 | 104,000 |
2012/12/18 | 297 | 302 | 297 | 300 | 69,000 |
2012/12/17 | 294 | 298 | 292 | 297 | 57,000 |
2012/12/14 | 292 | 294 | 290 | 292 | 121,000 |
2012/12/13 | 284 | 285 | 283 | 284 | 33,000 |
2012/12/12 | 282 | 285 | 282 | 283 | 27,000 |
2012/12/11 | 282 | 285 | 280 | 285 | 61,000 |
2012/12/10 | 279 | 284 | 279 | 282 | 88,000 |
2012/12/07 | 276 | 281 | 276 | 279 | 96,000 |
2012/12/06 | 275 | 276 | 273 | 276 | 94,000 |
2012/12/05 | 274 | 276 | 270 | 276 | 61,000 |
2012/12/04 | 269 | 274 | 268 | 274 | 22,000 |
2012/12/03 | 271 | 271 | 267 | 269 | 30,000 |
2012/11/30 | 275 | 275 | 271 | 271 | 18,000 |
2012/11/29 | 272 | 275 | 272 | 274 | 17,000 |
2012/11/28 | 274 | 275 | 268 | 275 | 44,000 |
2012/11/27 | 264 | 274 | 264 | 274 | 122,000 |
2012/11/26 | 267 | 267 | 264 | 265 | 63,000 |
2012/11/22 | 264 | 266 | 263 | 263 | 30,000 |
2012/11/21 | 263 | 267 | 259 | 262 | 87,000 |
2012/11/20 | 261 | 265 | 261 | 263 | 64,000 |
2012/11/19 | 251 | 263 | 251 | 260 | 79,000 |
2012/11/16 | 248 | 254 | 248 | 250 | 91,000 |
2012/11/15 | 248 | 251 | 246 | 247 | 61,000 |
2012/11/14 | 248 | 252 | 244 | 248 | 53,000 |
2012/11/13 | 253 | 254 | 248 | 248 | 80,000 |
2012/11/12 | 258 | 261 | 252 | 253 | 46,000 |
2012/11/09 | 265 | 266 | 263 | 264 | 21,000 |
2012/11/08 | 270 | 270 | 268 | 268 | 28,000 |
2012/11/07 | 276 | 277 | 273 | 273 | 19,000 |
2012/11/06 | 277 | 277 | 276 | 276 | 16,000 |
2012/11/05 | 272 | 276 | 271 | 276 | 19,000 |
2012/11/02 | 278 | 279 | 276 | 276 | 26,000 |
2012/11/01 | 273 | 274 | 273 | 273 | 15,000 |
2012/10/31 | 281 | 281 | 273 | 273 | 42,000 |
2012/10/30 | 279 | 280 | 276 | 277 | 73,000 |
2012/10/29 | 275 | 279 | 275 | 278 | 36,000 |
2012/10/26 | 276 | 283 | 276 | 280 | 31,000 |
2012/10/25 | 280 | 283 | 280 | 283 | 16,000 |
2012/10/24 | 278 | 285 | 278 | 284 | 23,000 |
2012/10/23 | 283 | 285 | 283 | 283 | 20,000 |
2012/10/22 | 280 | 284 | 276 | 284 | 18,000 |
2012/10/19 | 283 | 285 | 282 | 285 | 67,000 |
2012/10/18 | 280 | 283 | 280 | 283 | 18,000 |
2012/10/17 | 279 | 280 | 279 | 280 | 9,000 |
2012/10/16 | 274 | 279 | 274 | 279 | 15,000 |
2012/10/15 | 270 | 275 | 270 | 275 | 8,000 |
2012/10/12 | 273 | 279 | 270 | 271 | 19,000 |
2012/10/11 | 273 | 276 | 273 | 275 | 18,000 |
2012/10/10 | 271 | 279 | 271 | 273 | 19,000 |
2012/10/09 | 270 | 282 | 270 | 271 | 37,000 |
2012/10/05 | 270 | 274 | 270 | 270 | 28,000 |
2012/10/04 | 271 | 273 | 270 | 270 | 20,000 |
2012/10/03 | 278 | 279 | 274 | 279 | 16,000 |
2012/10/02 | 284 | 284 | 279 | 279 | 35,000 |
2012/10/01 | 282 | 284 | 278 | 284 | 16,000 |
2012/09/28 | 284 | 285 | 284 | 284 | 42,000 |
2012/09/27 | 282 | 284 | 282 | 284 | 19,000 |
2012/09/26 | 283 | 284 | 277 | 281 | 32,000 |
2012/09/25 | 284 | 285 | 281 | 284 | 39,000 |
2012/09/24 | 283 | 286 | 282 | 284 | 25,000 |
2012/09/21 | 280 | 286 | 280 | 283 | 51,000 |
2012/09/20 | 286 | 286 | 279 | 283 | 58,000 |
2012/09/19 | 281 | 286 | 279 | 286 | 29,000 |
2012/09/18 | 280 | 283 | 278 | 281 | 40,000 |
2012/09/14 | 283 | 283 | 278 | 282 | 52,000 |
2012/09/13 | 273 | 282 | 273 | 282 | 25,000 |
2012/09/12 | 273 | 276 | 273 | 276 | 8,000 |
2012/09/11 | 279 | 280 | 268 | 276 | 51,000 |
2012/09/10 | 278 | 281 | 278 | 281 | 15,000 |
2012/09/07 | 279 | 281 | 279 | 280 | 18,000 |
2012/09/06 | 283 | 283 | 278 | 279 | 13,000 |
2012/09/05 | 287 | 287 | 283 | 283 | 20,000 |
2012/09/04 | 280 | 283 | 280 | 283 | 23,000 |
2012/09/03 | 282 | 287 | 277 | 280 | 21,000 |
2012/08/31 | 280 | 282 | 278 | 278 | 25,000 |
2012/08/30 | 284 | 284 | 280 | 280 | 6,000 |
2012/08/29 | 285 | 285 | 280 | 282 | 21,000 |
2012/08/28 | 288 | 288 | 280 | 280 | 22,000 |
2012/08/27 | 287 | 288 | 287 | 288 | 8,000 |
2012/08/24 | 278 | 288 | 278 | 288 | 15,000 |
2012/08/23 | 283 | 283 | 282 | 282 | 8,000 |
2012/08/22 | 287 | 287 | 276 | 282 | 37,000 |
2012/08/21 | 282 | 287 | 282 | 287 | 10,000 |
2012/08/20 | 288 | 288 | 286 | 287 | 53,000 |
2012/08/17 | 286 | 288 | 286 | 288 | 28,000 |
2012/08/16 | 280 | 286 | 280 | 286 | 35,000 |
2012/08/15 | 279 | 280 | 278 | 280 | 24,000 |
2012/08/14 | 274 | 278 | 274 | 278 | 24,000 |
2012/08/13 | 270 | 274 | 265 | 274 | 17,000 |
2012/08/10 | 276 | 276 | 262 | 270 | 103,000 |
2012/08/09 | 273 | 275 | 270 | 275 | 39,000 |
2012/08/08 | 272 | 273 | 272 | 272 | 13,000 |
2012/08/07 | 269 | 271 | 269 | 271 | 17,000 |
2012/08/06 | 263 | 269 | 263 | 269 | 18,000 |
2012/08/03 | 261 | 264 | 260 | 263 | 13,000 |
2012/08/02 | 266 | 267 | 264 | 264 | 29,000 |
2012/08/01 | 266 | 266 | 264 | 266 | 9,000 |
2012/07/31 | 265 | 267 | 265 | 266 | 16,000 |
2012/07/30 | 266 | 269 | 264 | 268 | 21,000 |
2012/07/27 | 270 | 271 | 264 | 264 | 19,000 |
2012/07/26 | 267 | 270 | 263 | 270 | 82,000 |
2012/07/25 | 268 | 268 | 263 | 268 | 25,000 |
2012/07/24 | 269 | 269 | 258 | 266 | 36,000 |
2012/07/23 | 271 | 271 | 261 | 261 | 50,000 |
2012/07/20 | 273 | 274 | 269 | 270 | 120,000 |
2012/07/19 | 270 | 273 | 267 | 273 | 35,000 |
2012/07/18 | 268 | 271 | 268 | 270 | 16,000 |
2012/07/17 | 272 | 272 | 267 | 267 | 17,000 |
2012/07/13 | 269 | 275 | 268 | 272 | 21,000 |
2012/07/12 | 270 | 274 | 264 | 264 | 21,000 |
2012/07/11 | 273 | 273 | 269 | 270 | 11,000 |
2012/07/10 | 269 | 278 | 267 | 275 | 89,000 |
2012/07/09 | 266 | 268 | 266 | 267 | 14,000 |
2012/07/06 | 273 | 273 | 267 | 269 | 117,000 |
2012/07/05 | 268 | 273 | 268 | 273 | 54,000 |
2012/07/04 | 266 | 269 | 265 | 268 | 57,000 |
2012/07/03 | 264 | 265 | 263 | 265 | 29,000 |
2012/07/02 | 261 | 263 | 259 | 262 | 67,000 |
2012/06/29 | 256 | 258 | 252 | 258 | 37,000 |
2012/06/28 | 254 | 256 | 252 | 256 | 30,000 |
2012/06/27 | 248 | 252 | 248 | 250 | 35,000 |
2012/06/26 | 250 | 252 | 248 | 249 | 52,000 |
2012/06/25 | 251 | 251 | 249 | 251 | 16,000 |
2012/06/22 | 249 | 250 | 246 | 249 | 63,000 |
2012/06/21 | 247 | 249 | 247 | 249 | 70,000 |
2012/06/20 | 244 | 246 | 244 | 245 | 40,000 |
2012/06/19 | 242 | 244 | 242 | 243 | 35,000 |
2012/06/18 | 244 | 246 | 243 | 245 | 48,000 |
2012/06/15 | 242 | 244 | 240 | 244 | 97,000 |
2012/06/14 | 238 | 241 | 238 | 240 | 134,000 |
2012/06/13 | 250 | 250 | 235 | 240 | 265,000 |
2012/06/12 | 250 | 250 | 245 | 250 | 167,000 |
2012/06/11 | 262 | 262 | 249 | 250 | 217,000 |
2012/06/08 | 263 | 263 | 260 | 263 | 90,000 |
2012/06/07 | 268 | 271 | 265 | 270 | 38,000 |
2012/06/06 | 263 | 267 | 263 | 267 | 42,000 |
2012/06/05 | 260 | 263 | 259 | 263 | 43,000 |
2012/06/04 | 258 | 258 | 256 | 258 | 23,000 |
2012/06/01 | 265 | 266 | 262 | 263 | 36,000 |
2012/05/31 | 265 | 272 | 265 | 265 | 19,000 |
2012/05/30 | 268 | 273 | 267 | 273 | 21,000 |
2012/05/29 | 272 | 278 | 271 | 271 | 40,000 |
2012/05/28 | 272 | 273 | 269 | 272 | 16,000 |
2012/05/25 | 270 | 273 | 269 | 272 | 22,000 |
2012/05/24 | 272 | 273 | 267 | 273 | 23,000 |
2012/05/23 | 274 | 274 | 273 | 273 | 19,000 |
2012/05/22 | 271 | 278 | 270 | 278 | 50,000 |
2012/05/21 | 273 | 276 | 273 | 275 | 27,000 |
2012/05/18 | 268 | 275 | 265 | 275 | 119,000 |
2012/05/17 | 262 | 268 | 256 | 268 | 43,000 |
2012/05/16 | 266 | 268 | 262 | 262 | 29,000 |
2012/05/15 | 269 | 277 | 261 | 269 | 45,000 |
2012/05/14 | 271 | 275 | 268 | 275 | 22,000 |
2012/05/11 | 276 | 280 | 268 | 268 | 45,000 |
2012/05/10 | 270 | 282 | 264 | 282 | 88,000 |
2012/05/09 | 265 | 271 | 265 | 270 | 22,000 |
2012/05/08 | 268 | 271 | 264 | 268 | 29,000 |
2012/05/07 | 266 | 274 | 264 | 271 | 42,000 |
2012/05/02 | 271 | 272 | 265 | 272 | 26,000 |
2012/05/01 | 276 | 276 | 268 | 268 | 17,000 |
2012/04/27 | 280 | 282 | 275 | 276 | 32,000 |
2012/04/26 | 280 | 281 | 278 | 280 | 18,000 |
2012/04/25 | 280 | 283 | 278 | 280 | 24,000 |
2012/04/24 | 280 | 280 | 272 | 280 | 25,000 |
2012/04/23 | 280 | 280 | 280 | 280 | 12,000 |
2012/04/20 | 280 | 283 | 280 | 280 | 45,000 |
2012/04/19 | 281 | 283 | 280 | 280 | 19,000 |
2012/04/18 | 275 | 282 | 275 | 282 | 30,000 |
2012/04/17 | 277 | 278 | 276 | 278 | 18,000 |
2012/04/16 | 270 | 278 | 268 | 277 | 32,000 |
2012/04/13 | 277 | 278 | 273 | 274 | 74,000 |
2012/04/12 | 276 | 278 | 276 | 277 | 37,000 |
2012/04/11 | 276 | 276 | 272 | 276 | 25,000 |
2012/04/10 | 277 | 277 | 272 | 276 | 26,000 |
2012/04/09 | 275 | 277 | 273 | 274 | 13,000 |
2012/04/06 | 274 | 274 | 271 | 274 | 18,000 |
2012/04/05 | 267 | 278 | 264 | 272 | 58,000 |
2012/04/04 | 276 | 278 | 271 | 273 | 69,000 |
2012/04/03 | 280 | 280 | 276 | 276 | 28,000 |
2012/04/02 | 285 | 287 | 281 | 281 | 48,000 |
2012/03/30 | 280 | 289 | 278 | 282 | 73,000 |
2012/03/29 | 279 | 280 | 279 | 280 | 18,000 |
2012/03/28 | 279 | 282 | 278 | 282 | 71,000 |
2012/03/27 | 279 | 283 | 279 | 283 | 61,000 |
2012/03/26 | 282 | 283 | 278 | 278 | 91,000 |
2012/03/23 | 282 | 285 | 282 | 283 | 114,000 |
2012/03/22 | 285 | 286 | 283 | 285 | 50,000 |
2012/03/21 | 288 | 290 | 285 | 285 | 37,000 |
2012/03/19 | 289 | 291 | 287 | 287 | 94,000 |
2012/03/16 | 286 | 290 | 286 | 289 | 36,000 |
2012/03/15 | 285 | 289 | 284 | 287 | 95,000 |
2012/03/14 | 286 | 289 | 283 | 284 | 87,000 |
2012/03/13 | 285 | 288 | 285 | 286 | 52,000 |
2012/03/12 | 286 | 290 | 284 | 288 | 80,000 |
2012/03/09 | 288 | 290 | 282 | 288 | 160,000 |
2012/03/08 | 290 | 292 | 282 | 285 | 51,000 |
2012/03/07 | 280 | 288 | 280 | 288 | 47,000 |
2012/03/06 | 283 | 284 | 281 | 283 | 51,000 |
2012/03/05 | 283 | 285 | 283 | 283 | 14,000 |
2012/03/02 | 281 | 287 | 281 | 285 | 48,000 |
2012/03/01 | 281 | 283 | 280 | 280 | 38,000 |
2012/02/29 | 287 | 287 | 280 | 281 | 83,000 |
2012/02/28 | 289 | 290 | 283 | 287 | 46,000 |
2012/02/27 | 294 | 294 | 288 | 291 | 56,000 |
2012/02/24 | 300 | 300 | 291 | 294 | 98,000 |
2012/02/23 | 281 | 289 | 281 | 289 | 66,000 |
2012/02/22 | 275 | 282 | 275 | 280 | 40,000 |
2012/02/21 | 273 | 275 | 273 | 275 | 31,000 |
2012/02/20 | 270 | 273 | 270 | 273 | 33,000 |
2012/02/17 | 275 | 275 | 268 | 269 | 114,000 |
2012/02/16 | 274 | 278 | 274 | 275 | 19,000 |
2012/02/15 | 273 | 278 | 273 | 278 | 14,000 |
2012/02/14 | 269 | 273 | 269 | 273 | 11,000 |
2012/02/13 | 275 | 275 | 267 | 270 | 20,000 |
2012/02/10 | 277 | 277 | 270 | 274 | 18,000 |
2012/02/09 | 275 | 277 | 275 | 276 | 21,000 |
2012/02/08 | 277 | 279 | 277 | 279 | 13,000 |
2012/02/07 | 276 | 280 | 276 | 276 | 69,000 |
2012/02/06 | 272 | 276 | 272 | 276 | 31,000 |
2012/02/03 | 272 | 273 | 271 | 271 | 25,000 |
2012/02/02 | 272 | 272 | 270 | 272 | 26,000 |
2012/02/01 | 272 | 275 | 271 | 272 | 38,000 |
2012/01/31 | 271 | 272 | 268 | 272 | 47,000 |
2012/01/30 | 270 | 271 | 267 | 271 | 27,000 |
2012/01/27 | 271 | 271 | 267 | 270 | 44,000 |
2012/01/26 | 275 | 275 | 266 | 270 | 75,000 |
2012/01/25 | 275 | 285 | 269 | 273 | 182,000 |
2012/01/24 | 279 | 283 | 275 | 275 | 95,000 |
2012/01/23 | 282 | 282 | 279 | 279 | 39,000 |
2012/01/20 | 276 | 279 | 276 | 278 | 58,000 |
2012/01/19 | 269 | 276 | 266 | 276 | 55,000 |
2012/01/18 | 264 | 275 | 262 | 271 | 98,000 |
2012/01/17 | 257 | 263 | 257 | 263 | 23,000 |
2012/01/16 | 255 | 259 | 255 | 259 | 6,000 |
2012/01/13 | 257 | 260 | 257 | 260 | 32,000 |
2012/01/12 | 257 | 258 | 255 | 257 | 16,000 |
2012/01/11 | 256 | 257 | 255 | 255 | 17,000 |
2012/01/10 | 255 | 257 | 251 | 253 | 29,000 |
2012/01/06 | 261 | 263 | 249 | 256 | 59,000 |
2012/01/05 | 261 | 263 | 261 | 261 | 23,000 |
2012/01/04 | 249 | 262 | 245 | 262 | 113,000 |