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 |
---|---|---|---|---|---|
2013/12/30 | 338 | 339 | 337 | 339 | 27,000 |
2013/12/27 | 336 | 339 | 334 | 339 | 78,000 |
2013/12/26 | 329 | 336 | 329 | 334 | 40,000 |
2013/12/25 | 329 | 329 | 325 | 326 | 45,000 |
2013/12/24 | 333 | 334 | 327 | 329 | 66,000 |
2013/12/20 | 335 | 335 | 330 | 332 | 121,000 |
2013/12/19 | 336 | 336 | 332 | 335 | 104,000 |
2013/12/18 | 330 | 335 | 330 | 335 | 59,000 |
2013/12/17 | 327 | 331 | 327 | 330 | 19,000 |
2013/12/16 | 330 | 331 | 326 | 327 | 35,000 |
2013/12/13 | 326 | 335 | 326 | 329 | 139,000 |
2013/12/12 | 336 | 337 | 333 | 333 | 21,000 |
2013/12/11 | 336 | 340 | 336 | 336 | 27,000 |
2013/12/10 | 338 | 339 | 337 | 337 | 72,000 |
2013/12/09 | 337 | 338 | 337 | 338 | 31,000 |
2013/12/06 | 331 | 336 | 331 | 335 | 53,000 |
2013/12/05 | 336 | 336 | 331 | 331 | 76,000 |
2013/12/04 | 335 | 336 | 333 | 335 | 34,000 |
2013/12/03 | 342 | 342 | 338 | 339 | 20,000 |
2013/12/02 | 343 | 344 | 340 | 340 | 39,000 |
2013/11/29 | 339 | 342 | 337 | 341 | 41,000 |
2013/11/28 | 342 | 342 | 339 | 341 | 46,000 |
2013/11/27 | 337 | 338 | 336 | 338 | 29,000 |
2013/11/26 | 334 | 338 | 334 | 338 | 28,000 |
2013/11/25 | 335 | 336 | 333 | 336 | 34,000 |
2013/11/22 | 336 | 336 | 333 | 333 | 46,000 |
2013/11/21 | 330 | 334 | 330 | 333 | 25,000 |
2013/11/20 | 335 | 336 | 329 | 331 | 143,000 |
2013/11/19 | 333 | 336 | 332 | 335 | 40,000 |
2013/11/18 | 338 | 338 | 333 | 333 | 35,000 |
2013/11/15 | 333 | 342 | 333 | 337 | 106,000 |
2013/11/14 | 332 | 335 | 330 | 334 | 55,000 |
2013/11/13 | 333 | 333 | 326 | 332 | 22,000 |
2013/11/12 | 327 | 334 | 326 | 331 | 62,000 |
2013/11/11 | 328 | 328 | 324 | 324 | 38,000 |
2013/11/08 | 329 | 329 | 323 | 325 | 37,000 |
2013/11/07 | 324 | 332 | 323 | 331 | 49,000 |
2013/11/06 | 319 | 326 | 319 | 323 | 52,000 |
2013/11/05 | 326 | 326 | 318 | 319 | 75,000 |
2013/11/01 | 325 | 327 | 320 | 321 | 113,000 |
2013/10/31 | 330 | 332 | 324 | 326 | 62,000 |
2013/10/30 | 323 | 329 | 322 | 329 | 156,000 |
2013/10/29 | 323 | 326 | 322 | 322 | 48,000 |
2013/10/28 | 322 | 326 | 322 | 325 | 50,000 |
2013/10/25 | 327 | 327 | 322 | 322 | 39,000 |
2013/10/24 | 327 | 328 | 322 | 327 | 59,000 |
2013/10/23 | 331 | 335 | 324 | 324 | 52,000 |
2013/10/22 | 330 | 331 | 329 | 330 | 24,000 |
2013/10/21 | 326 | 331 | 325 | 330 | 56,000 |
2013/10/18 | 327 | 328 | 322 | 326 | 99,000 |
2013/10/17 | 328 | 330 | 324 | 327 | 73,000 |
2013/10/16 | 324 | 327 | 324 | 325 | 48,000 |
2013/10/15 | 323 | 326 | 322 | 324 | 58,000 |
2013/10/11 | 322 | 324 | 318 | 321 | 128,000 |
2013/10/10 | 320 | 320 | 314 | 318 | 126,000 |
2013/10/09 | 319 | 320 | 313 | 319 | 92,000 |
2013/10/08 | 322 | 325 | 316 | 320 | 117,000 |
2013/10/07 | 331 | 331 | 317 | 330 | 105,000 |
2013/10/04 | 338 | 338 | 331 | 331 | 94,000 |
2013/10/03 | 339 | 345 | 338 | 342 | 68,000 |
2013/10/02 | 345 | 349 | 339 | 340 | 64,000 |
2013/10/01 | 338 | 347 | 338 | 345 | 83,000 |
2013/09/30 | 348 | 348 | 343 | 345 | 14,000 |
2013/09/27 | 348 | 350 | 347 | 348 | 39,000 |
2013/09/26 | 344 | 353 | 340 | 348 | 73,000 |
2013/09/25 | 343 | 349 | 343 | 348 | 40,000 |
2013/09/24 | 347 | 352 | 343 | 349 | 50,000 |
2013/09/20 | 347 | 349 | 344 | 349 | 107,000 |
2013/09/19 | 338 | 347 | 338 | 347 | 65,000 |
2013/09/18 | 345 | 345 | 337 | 337 | 93,000 |
2013/09/17 | 351 | 357 | 342 | 344 | 42,000 |
2013/09/13 | 339 | 347 | 339 | 346 | 152,000 |
2013/09/12 | 349 | 349 | 342 | 343 | 45,000 |
2013/09/11 | 356 | 356 | 339 | 349 | 189,000 |
2013/09/10 | 348 | 355 | 343 | 355 | 88,000 |
2013/09/09 | 345 | 350 | 342 | 349 | 84,000 |
2013/09/06 | 346 | 346 | 338 | 342 | 56,000 |
2013/09/05 | 340 | 343 | 337 | 343 | 39,000 |
2013/09/04 | 339 | 341 | 336 | 340 | 116,000 |
2013/09/03 | 334 | 338 | 330 | 338 | 67,000 |
2013/09/02 | 334 | 334 | 328 | 329 | 47,000 |
2013/08/30 | 336 | 336 | 327 | 330 | 63,000 |
2013/08/29 | 331 | 332 | 328 | 332 | 29,000 |
2013/08/28 | 337 | 338 | 330 | 331 | 78,000 |
2013/08/27 | 340 | 342 | 332 | 339 | 57,000 |
2013/08/26 | 335 | 340 | 334 | 340 | 34,000 |
2013/08/23 | 335 | 335 | 332 | 335 | 45,000 |
2013/08/22 | 325 | 331 | 324 | 331 | 76,000 |
2013/08/21 | 325 | 326 | 324 | 324 | 44,000 |
2013/08/20 | 328 | 328 | 325 | 325 | 66,000 |
2013/08/19 | 328 | 328 | 324 | 328 | 52,000 |
2013/08/16 | 324 | 328 | 324 | 328 | 46,000 |
2013/08/15 | 329 | 329 | 322 | 328 | 64,000 |
2013/08/14 | 326 | 331 | 325 | 331 | 44,000 |
2013/08/13 | 325 | 326 | 324 | 325 | 54,000 |
2013/08/12 | 323 | 325 | 310 | 324 | 97,000 |
2013/08/09 | 317 | 327 | 317 | 325 | 38,000 |
2013/08/08 | 328 | 328 | 316 | 316 | 64,000 |
2013/08/07 | 339 | 340 | 327 | 328 | 74,000 |
2013/08/06 | 337 | 339 | 337 | 339 | 14,000 |
2013/08/05 | 335 | 338 | 335 | 337 | 18,000 |
2013/08/02 | 340 | 342 | 338 | 342 | 21,000 |
2013/08/01 | 333 | 336 | 328 | 336 | 44,000 |
2013/07/31 | 341 | 341 | 334 | 338 | 90,000 |
2013/07/30 | 327 | 341 | 326 | 339 | 55,000 |
2013/07/29 | 329 | 333 | 328 | 331 | 58,000 |
2013/07/26 | 335 | 337 | 328 | 333 | 76,000 |
2013/07/25 | 342 | 347 | 340 | 341 | 29,000 |
2013/07/24 | 345 | 347 | 342 | 342 | 40,000 |
2013/07/23 | 338 | 346 | 337 | 343 | 41,000 |
2013/07/22 | 343 | 349 | 329 | 338 | 91,000 |
2013/07/19 | 353 | 354 | 343 | 343 | 118,000 |
2013/07/18 | 344 | 354 | 342 | 353 | 56,000 |
2013/07/17 | 340 | 346 | 339 | 345 | 67,000 |
2013/07/16 | 339 | 340 | 336 | 340 | 35,000 |
2013/07/12 | 339 | 340 | 335 | 335 | 41,000 |
2013/07/11 | 330 | 340 | 329 | 335 | 98,000 |
2013/07/10 | 331 | 335 | 326 | 333 | 69,000 |
2013/07/09 | 338 | 338 | 320 | 337 | 99,000 |
2013/07/08 | 338 | 338 | 334 | 334 | 93,000 |
2013/07/05 | 328 | 334 | 328 | 334 | 84,000 |
2013/07/04 | 326 | 328 | 326 | 327 | 30,000 |
2013/07/03 | 323 | 326 | 320 | 323 | 58,000 |
2013/07/02 | 317 | 319 | 315 | 319 | 44,000 |
2013/07/01 | 309 | 315 | 309 | 311 | 73,000 |
2013/06/28 | 299 | 309 | 298 | 309 | 102,000 |
2013/06/27 | 288 | 294 | 285 | 294 | 86,000 |
2013/06/26 | 295 | 295 | 285 | 287 | 86,000 |
2013/06/25 | 294 | 294 | 289 | 293 | 61,000 |
2013/06/24 | 302 | 302 | 295 | 296 | 66,000 |
2013/06/21 | 291 | 298 | 286 | 298 | 173,000 |
2013/06/20 | 289 | 298 | 288 | 298 | 112,000 |
2013/06/19 | 290 | 292 | 287 | 288 | 146,000 |
2013/06/18 | 289 | 292 | 287 | 287 | 83,000 |
2013/06/17 | 278 | 286 | 278 | 283 | 133,000 |
2013/06/14 | 283 | 284 | 278 | 281 | 244,000 |
2013/06/13 | 289 | 290 | 280 | 280 | 144,000 |
2013/06/12 | 292 | 293 | 288 | 293 | 77,000 |
2013/06/11 | 298 | 300 | 294 | 295 | 103,000 |
2013/06/10 | 297 | 300 | 294 | 298 | 131,000 |
2013/06/07 | 304 | 304 | 286 | 292 | 134,000 |
2013/06/06 | 310 | 310 | 302 | 302 | 67,000 |
2013/06/05 | 322 | 322 | 312 | 312 | 172,000 |
2013/06/04 | 318 | 324 | 315 | 324 | 145,000 |
2013/06/03 | 325 | 325 | 315 | 315 | 76,000 |
2013/05/31 | 330 | 332 | 325 | 325 | 36,000 |
2013/05/30 | 332 | 336 | 322 | 322 | 95,000 |
2013/05/29 | 333 | 342 | 327 | 339 | 126,000 |
2013/05/28 | 328 | 333 | 322 | 322 | 122,000 |
2013/05/27 | 338 | 353 | 327 | 328 | 142,000 |
2013/05/24 | 355 | 360 | 339 | 340 | 146,000 |
2013/05/23 | 378 | 378 | 354 | 354 | 161,000 |
2013/05/22 | 374 | 378 | 371 | 378 | 147,000 |
2013/05/21 | 373 | 376 | 373 | 374 | 96,000 |
2013/05/20 | 364 | 373 | 364 | 373 | 83,000 |
2013/05/17 | 354 | 363 | 353 | 361 | 73,000 |
2013/05/16 | 361 | 362 | 353 | 354 | 138,000 |
2013/05/15 | 367 | 370 | 360 | 361 | 106,000 |
2013/05/14 | 373 | 373 | 365 | 365 | 76,000 |
2013/05/13 | 377 | 377 | 370 | 372 | 58,000 |
2013/05/10 | 384 | 384 | 367 | 370 | 179,000 |
2013/05/09 | 391 | 391 | 378 | 384 | 175,000 |
2013/05/08 | 393 | 396 | 383 | 383 | 106,000 |
2013/05/07 | 384 | 389 | 383 | 389 | 74,000 |
2013/05/02 | 387 | 387 | 372 | 381 | 135,000 |
2013/05/01 | 388 | 392 | 382 | 389 | 36,000 |
2013/04/30 | 387 | 394 | 380 | 387 | 87,000 |
2013/04/26 | 394 | 396 | 382 | 387 | 81,000 |
2013/04/25 | 387 | 396 | 387 | 394 | 108,000 |
2013/04/24 | 388 | 389 | 382 | 386 | 62,000 |
2013/04/23 | 385 | 387 | 382 | 386 | 56,000 |
2013/04/22 | 380 | 386 | 380 | 384 | 50,000 |
2013/04/19 | 373 | 377 | 373 | 375 | 74,000 |
2013/04/18 | 379 | 380 | 368 | 373 | 212,000 |
2013/04/17 | 368 | 381 | 368 | 375 | 149,000 |
2013/04/16 | 367 | 370 | 360 | 360 | 90,000 |
2013/04/15 | 377 | 377 | 373 | 375 | 23,000 |
2013/04/12 | 385 | 385 | 375 | 378 | 85,000 |
2013/04/11 | 382 | 386 | 381 | 385 | 46,000 |
2013/04/10 | 384 | 384 | 379 | 381 | 57,000 |
2013/04/09 | 390 | 393 | 380 | 384 | 123,000 |
2013/04/08 | 378 | 388 | 376 | 384 | 111,000 |
2013/04/05 | 397 | 397 | 368 | 374 | 181,000 |
2013/04/04 | 348 | 358 | 342 | 357 | 96,000 |
2013/04/03 | 346 | 352 | 343 | 346 | 93,000 |
2013/04/02 | 343 | 355 | 341 | 346 | 94,000 |
2013/04/01 | 374 | 374 | 351 | 351 | 103,000 |
2013/03/29 | 382 | 382 | 369 | 370 | 73,000 |
2013/03/28 | 381 | 382 | 373 | 377 | 50,000 |
2013/03/27 | 383 | 384 | 367 | 376 | 96,000 |
2013/03/26 | 377 | 387 | 377 | 382 | 72,000 |
2013/03/25 | 395 | 395 | 376 | 377 | 147,000 |
2013/03/22 | 388 | 394 | 382 | 389 | 87,000 |
2013/03/21 | 391 | 396 | 384 | 384 | 155,000 |
2013/03/19 | 385 | 397 | 385 | 388 | 166,000 |
2013/03/18 | 380 | 386 | 378 | 380 | 164,000 |
2013/03/15 | 380 | 387 | 376 | 378 | 195,000 |
2013/03/14 | 373 | 379 | 369 | 372 | 193,000 |
2013/03/13 | 371 | 380 | 368 | 371 | 200,000 |
2013/03/12 | 398 | 399 | 379 | 379 | 238,000 |
2013/03/11 | 391 | 397 | 389 | 394 | 197,000 |
2013/03/08 | 384 | 389 | 381 | 387 | 182,000 |
2013/03/07 | 397 | 399 | 387 | 388 | 97,000 |
2013/03/06 | 394 | 398 | 386 | 390 | 107,000 |
2013/03/05 | 410 | 428 | 381 | 387 | 593,000 |
2013/03/04 | 386 | 412 | 373 | 400 | 394,000 |
2013/03/01 | 344 | 370 | 343 | 362 | 290,000 |
2013/02/28 | 328 | 342 | 328 | 341 | 69,000 |
2013/02/27 | 326 | 329 | 326 | 326 | 34,000 |
2013/02/26 | 323 | 333 | 323 | 326 | 29,000 |
2013/02/25 | 324 | 331 | 324 | 329 | 25,000 |
2013/02/22 | 328 | 328 | 321 | 322 | 44,000 |
2013/02/21 | 327 | 331 | 325 | 325 | 77,000 |
2013/02/20 | 324 | 327 | 324 | 327 | 60,000 |
2013/02/19 | 325 | 329 | 323 | 324 | 57,000 |
2013/02/18 | 321 | 330 | 321 | 324 | 65,000 |
2013/02/15 | 321 | 322 | 316 | 320 | 63,000 |
2013/02/14 | 322 | 330 | 321 | 325 | 39,000 |
2013/02/13 | 332 | 334 | 324 | 327 | 77,000 |
2013/02/12 | 340 | 348 | 336 | 340 | 47,000 |
2013/02/08 | 343 | 343 | 340 | 340 | 24,000 |
2013/02/07 | 347 | 347 | 340 | 340 | 58,000 |
2013/02/06 | 345 | 350 | 345 | 348 | 43,000 |
2013/02/05 | 352 | 352 | 346 | 347 | 47,000 |
2013/02/04 | 356 | 356 | 351 | 352 | 25,000 |
2013/02/01 | 353 | 353 | 348 | 349 | 52,000 |
2013/01/31 | 342 | 356 | 339 | 356 | 66,000 |
2013/01/30 | 342 | 346 | 337 | 342 | 46,000 |
2013/01/29 | 331 | 339 | 331 | 338 | 33,000 |
2013/01/28 | 342 | 344 | 335 | 336 | 30,000 |
2013/01/25 | 330 | 342 | 330 | 342 | 66,000 |
2013/01/24 | 330 | 335 | 326 | 329 | 82,000 |
2013/01/23 | 335 | 346 | 335 | 338 | 47,000 |
2013/01/22 | 344 | 347 | 340 | 342 | 59,000 |
2013/01/21 | 338 | 347 | 338 | 344 | 54,000 |
2013/01/18 | 335 | 340 | 332 | 337 | 99,000 |
2013/01/17 | 348 | 348 | 330 | 332 | 101,000 |
2013/01/16 | 350 | 352 | 345 | 345 | 94,000 |
2013/01/15 | 344 | 354 | 343 | 350 | 127,000 |
2013/01/11 | 338 | 339 | 336 | 338 | 53,000 |
2013/01/10 | 326 | 334 | 326 | 334 | 94,000 |
2013/01/09 | 322 | 324 | 315 | 323 | 54,000 |
2013/01/08 | 321 | 323 | 317 | 321 | 56,000 |
2013/01/07 | 322 | 322 | 320 | 321 | 29,000 |
2013/01/04 | 320 | 330 | 319 | 319 | 53,000 |