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 |
---|---|---|---|---|---|
2015/12/30 | 445 | 466 | 444 | 452 | 45,000 |
2015/12/29 | 444 | 445 | 441 | 445 | 7,000 |
2015/12/28 | 432 | 442 | 432 | 442 | 6,000 |
2015/12/25 | 429 | 441 | 429 | 440 | 49,000 |
2015/12/24 | 450 | 450 | 438 | 442 | 51,000 |
2015/12/22 | 433 | 457 | 433 | 450 | 76,000 |
2015/12/21 | 431 | 437 | 423 | 432 | 79,000 |
2015/12/18 | 461 | 465 | 426 | 426 | 195,000 |
2015/12/17 | 471 | 471 | 464 | 469 | 87,000 |
2015/12/16 | 473 | 473 | 467 | 471 | 37,000 |
2015/12/15 | 471 | 476 | 465 | 469 | 23,000 |
2015/12/14 | 463 | 476 | 445 | 471 | 50,000 |
2015/12/11 | 462 | 471 | 462 | 469 | 97,000 |
2015/12/10 | 487 | 487 | 476 | 478 | 60,000 |
2015/12/09 | 479 | 490 | 476 | 480 | 52,000 |
2015/12/08 | 480 | 483 | 476 | 479 | 105,000 |
2015/12/07 | 475 | 481 | 475 | 480 | 36,000 |
2015/12/04 | 478 | 482 | 472 | 472 | 30,000 |
2015/12/03 | 478 | 486 | 478 | 486 | 42,000 |
2015/12/02 | 479 | 482 | 475 | 481 | 36,000 |
2015/12/01 | 475 | 479 | 473 | 479 | 34,000 |
2015/11/30 | 474 | 479 | 471 | 479 | 33,000 |
2015/11/27 | 481 | 484 | 479 | 479 | 26,000 |
2015/11/26 | 480 | 489 | 479 | 481 | 42,000 |
2015/11/25 | 490 | 494 | 485 | 486 | 25,000 |
2015/11/24 | 491 | 498 | 484 | 498 | 40,000 |
2015/11/20 | 488 | 492 | 487 | 491 | 44,000 |
2015/11/19 | 486 | 491 | 484 | 488 | 35,000 |
2015/11/18 | 487 | 487 | 476 | 481 | 32,000 |
2015/11/17 | 481 | 488 | 476 | 480 | 52,000 |
2015/11/16 | 471 | 481 | 471 | 481 | 35,000 |
2015/11/13 | 473 | 481 | 468 | 476 | 38,000 |
2015/11/12 | 472 | 485 | 467 | 481 | 39,000 |
2015/11/11 | 459 | 470 | 454 | 470 | 77,000 |
2015/11/10 | 456 | 467 | 452 | 467 | 44,000 |
2015/11/09 | 452 | 478 | 452 | 468 | 76,000 |
2015/11/06 | 435 | 458 | 434 | 457 | 27,000 |
2015/11/05 | 436 | 448 | 434 | 440 | 54,000 |
2015/11/04 | 440 | 445 | 434 | 436 | 32,000 |
2015/11/02 | 437 | 437 | 432 | 433 | 37,000 |
2015/10/30 | 435 | 444 | 430 | 437 | 39,000 |
2015/10/29 | 448 | 448 | 435 | 435 | 31,000 |
2015/10/28 | 440 | 447 | 440 | 443 | 10,000 |
2015/10/27 | 452 | 452 | 445 | 445 | 14,000 |
2015/10/26 | 444 | 459 | 444 | 450 | 28,000 |
2015/10/23 | 438 | 443 | 435 | 443 | 17,000 |
2015/10/22 | 433 | 435 | 429 | 432 | 23,000 |
2015/10/21 | 437 | 446 | 430 | 441 | 22,000 |
2015/10/20 | 435 | 440 | 435 | 437 | 33,000 |
2015/10/19 | 435 | 435 | 434 | 435 | 17,000 |
2015/10/16 | 450 | 450 | 433 | 435 | 39,000 |
2015/10/15 | 436 | 450 | 436 | 443 | 22,000 |
2015/10/14 | 446 | 446 | 435 | 436 | 25,000 |
2015/10/13 | 442 | 457 | 440 | 455 | 40,000 |
2015/10/09 | 429 | 444 | 429 | 442 | 17,000 |
2015/10/08 | 437 | 439 | 426 | 429 | 17,000 |
2015/10/07 | 452 | 452 | 435 | 443 | 45,000 |
2015/10/06 | 432 | 459 | 429 | 445 | 106,000 |
2015/10/05 | 426 | 432 | 424 | 428 | 33,000 |
2015/10/02 | 423 | 424 | 413 | 424 | 16,000 |
2015/10/01 | 410 | 428 | 410 | 423 | 59,000 |
2015/09/30 | 419 | 422 | 406 | 406 | 67,000 |
2015/09/29 | 416 | 416 | 410 | 415 | 77,000 |
2015/09/28 | 421 | 423 | 416 | 419 | 89,000 |
2015/09/25 | 418 | 427 | 405 | 419 | 68,000 |
2015/09/24 | 409 | 415 | 402 | 402 | 73,000 |
2015/09/18 | 429 | 431 | 401 | 401 | 108,000 |
2015/09/17 | 428 | 434 | 427 | 429 | 34,000 |
2015/09/16 | 427 | 428 | 415 | 420 | 16,000 |
2015/09/15 | 424 | 427 | 413 | 424 | 41,000 |
2015/09/14 | 418 | 418 | 413 | 416 | 25,000 |
2015/09/11 | 394 | 428 | 393 | 423 | 124,000 |
2015/09/10 | 391 | 408 | 391 | 401 | 17,000 |
2015/09/09 | 398 | 409 | 398 | 403 | 51,000 |
2015/09/08 | 396 | 396 | 384 | 388 | 43,000 |
2015/09/07 | 395 | 403 | 393 | 399 | 21,000 |
2015/09/04 | 400 | 409 | 394 | 396 | 52,000 |
2015/09/03 | 415 | 420 | 397 | 397 | 35,000 |
2015/09/02 | 396 | 425 | 393 | 413 | 45,000 |
2015/09/01 | 425 | 425 | 402 | 402 | 45,000 |
2015/08/31 | 428 | 438 | 418 | 431 | 56,000 |
2015/08/28 | 433 | 437 | 428 | 436 | 45,000 |
2015/08/27 | 411 | 435 | 398 | 425 | 212,000 |
2015/08/26 | 399 | 409 | 389 | 408 | 56,000 |
2015/08/25 | 397 | 421 | 397 | 401 | 53,000 |
2015/08/24 | 433 | 434 | 421 | 421 | 64,000 |
2015/08/21 | 450 | 456 | 442 | 442 | 36,000 |
2015/08/20 | 474 | 476 | 467 | 467 | 41,000 |
2015/08/19 | 479 | 487 | 471 | 474 | 68,000 |
2015/08/18 | 472 | 491 | 471 | 485 | 21,000 |
2015/08/17 | 473 | 475 | 465 | 472 | 26,000 |
2015/08/14 | 478 | 478 | 467 | 473 | 28,000 |
2015/08/13 | 476 | 484 | 474 | 484 | 43,000 |
2015/08/12 | 486 | 491 | 473 | 473 | 64,000 |
2015/08/11 | 504 | 504 | 490 | 494 | 20,000 |
2015/08/10 | 489 | 506 | 481 | 506 | 65,000 |
2015/08/07 | 494 | 497 | 492 | 497 | 36,000 |
2015/08/06 | 477 | 496 | 477 | 490 | 75,000 |
2015/08/05 | 477 | 483 | 476 | 476 | 34,000 |
2015/08/04 | 469 | 477 | 461 | 477 | 47,000 |
2015/08/03 | 466 | 470 | 446 | 466 | 53,000 |
2015/07/31 | 464 | 483 | 464 | 474 | 69,000 |
2015/07/30 | 466 | 466 | 453 | 464 | 28,000 |
2015/07/29 | 459 | 465 | 454 | 461 | 20,000 |
2015/07/28 | 455 | 460 | 450 | 460 | 36,000 |
2015/07/27 | 483 | 483 | 463 | 463 | 32,000 |
2015/07/24 | 479 | 486 | 467 | 485 | 75,000 |
2015/07/23 | 474 | 480 | 474 | 479 | 12,000 |
2015/07/22 | 472 | 477 | 471 | 472 | 31,000 |
2015/07/21 | 479 | 480 | 472 | 477 | 30,000 |
2015/07/17 | 475 | 477 | 473 | 476 | 115,000 |
2015/07/16 | 465 | 479 | 462 | 475 | 101,000 |
2015/07/15 | 439 | 467 | 435 | 456 | 42,000 |
2015/07/14 | 432 | 440 | 432 | 437 | 24,000 |
2015/07/13 | 425 | 431 | 425 | 429 | 10,000 |
2015/07/10 | 420 | 424 | 418 | 419 | 61,000 |
2015/07/09 | 420 | 420 | 412 | 416 | 49,000 |
2015/07/08 | 433 | 434 | 424 | 425 | 90,000 |
2015/07/07 | 432 | 435 | 430 | 433 | 41,000 |
2015/07/06 | 433 | 437 | 428 | 429 | 43,000 |
2015/07/03 | 439 | 441 | 435 | 440 | 52,000 |
2015/07/02 | 440 | 446 | 439 | 441 | 38,000 |
2015/07/01 | 425 | 439 | 425 | 435 | 47,000 |
2015/06/30 | 420 | 425 | 418 | 425 | 28,000 |
2015/06/29 | 419 | 425 | 418 | 420 | 29,000 |
2015/06/26 | 429 | 431 | 427 | 427 | 54,000 |
2015/06/25 | 428 | 435 | 428 | 429 | 40,000 |
2015/06/24 | 425 | 433 | 425 | 432 | 72,000 |
2015/06/23 | 419 | 426 | 419 | 425 | 37,000 |
2015/06/22 | 424 | 433 | 420 | 421 | 64,000 |
2015/06/19 | 428 | 431 | 419 | 427 | 130,000 |
2015/06/18 | 434 | 434 | 428 | 428 | 31,000 |
2015/06/17 | 436 | 440 | 434 | 434 | 21,000 |
2015/06/16 | 435 | 439 | 432 | 435 | 68,000 |
2015/06/15 | 434 | 437 | 432 | 435 | 33,000 |
2015/06/12 | 438 | 439 | 434 | 434 | 118,000 |
2015/06/11 | 433 | 436 | 433 | 434 | 69,000 |
2015/06/10 | 430 | 438 | 430 | 433 | 73,000 |
2015/06/09 | 431 | 433 | 427 | 430 | 85,000 |
2015/06/08 | 430 | 435 | 427 | 431 | 65,000 |
2015/06/05 | 422 | 427 | 422 | 425 | 39,000 |
2015/06/04 | 424 | 426 | 422 | 422 | 26,000 |
2015/06/03 | 417 | 423 | 410 | 418 | 36,000 |
2015/06/02 | 422 | 424 | 421 | 421 | 21,000 |
2015/06/01 | 425 | 425 | 420 | 424 | 18,000 |
2015/05/29 | 426 | 427 | 421 | 425 | 26,000 |
2015/05/28 | 427 | 429 | 423 | 427 | 17,000 |
2015/05/27 | 422 | 427 | 420 | 425 | 32,000 |
2015/05/26 | 430 | 430 | 424 | 424 | 20,000 |
2015/05/25 | 428 | 430 | 423 | 428 | 32,000 |
2015/05/22 | 428 | 430 | 420 | 425 | 57,000 |
2015/05/21 | 420 | 428 | 420 | 422 | 70,000 |
2015/05/20 | 414 | 421 | 414 | 418 | 56,000 |
2015/05/19 | 411 | 416 | 408 | 414 | 62,000 |
2015/05/18 | 402 | 410 | 402 | 410 | 38,000 |
2015/05/15 | 400 | 401 | 396 | 401 | 39,000 |
2015/05/14 | 398 | 405 | 397 | 401 | 41,000 |
2015/05/13 | 401 | 401 | 397 | 399 | 44,000 |
2015/05/12 | 389 | 404 | 389 | 401 | 100,000 |
2015/05/11 | 388 | 390 | 388 | 389 | 24,000 |
2015/05/08 | 387 | 389 | 380 | 388 | 33,000 |
2015/05/07 | 382 | 390 | 380 | 390 | 45,000 |
2015/05/01 | 384 | 389 | 384 | 388 | 30,000 |
2015/04/30 | 387 | 390 | 385 | 389 | 27,000 |
2015/04/28 | 389 | 393 | 389 | 391 | 32,000 |
2015/04/27 | 392 | 392 | 389 | 389 | 11,000 |
2015/04/24 | 391 | 393 | 388 | 390 | 34,000 |
2015/04/23 | 390 | 391 | 386 | 390 | 19,000 |
2015/04/22 | 391 | 391 | 388 | 390 | 20,000 |
2015/04/21 | 386 | 392 | 386 | 392 | 25,000 |
2015/04/20 | 390 | 391 | 387 | 388 | 37,000 |
2015/04/17 | 387 | 391 | 387 | 390 | 20,000 |
2015/04/16 | 389 | 391 | 388 | 391 | 39,000 |
2015/04/15 | 394 | 394 | 388 | 391 | 45,000 |
2015/04/14 | 390 | 396 | 384 | 394 | 63,000 |
2015/04/13 | 389 | 392 | 389 | 390 | 13,000 |
2015/04/10 | 398 | 398 | 386 | 386 | 76,000 |
2015/04/09 | 391 | 396 | 391 | 393 | 24,000 |
2015/04/08 | 390 | 394 | 390 | 391 | 20,000 |
2015/04/07 | 388 | 389 | 388 | 388 | 19,000 |
2015/04/06 | 386 | 388 | 385 | 387 | 9,000 |
2015/04/03 | 380 | 384 | 380 | 384 | 18,000 |
2015/04/02 | 371 | 388 | 371 | 382 | 51,000 |
2015/04/01 | 365 | 377 | 365 | 371 | 49,000 |
2015/03/31 | 386 | 389 | 369 | 371 | 54,000 |
2015/03/30 | 385 | 388 | 381 | 386 | 34,000 |
2015/03/27 | 392 | 394 | 381 | 388 | 30,000 |
2015/03/26 | 399 | 399 | 387 | 396 | 80,000 |
2015/03/25 | 400 | 400 | 398 | 398 | 34,000 |
2015/03/24 | 400 | 400 | 397 | 400 | 43,000 |
2015/03/23 | 398 | 398 | 395 | 398 | 35,000 |
2015/03/20 | 394 | 398 | 393 | 394 | 118,000 |
2015/03/19 | 396 | 396 | 393 | 394 | 33,000 |
2015/03/18 | 393 | 398 | 392 | 397 | 47,000 |
2015/03/17 | 395 | 397 | 392 | 397 | 32,000 |
2015/03/16 | 392 | 396 | 392 | 395 | 20,000 |
2015/03/13 | 385 | 395 | 385 | 394 | 92,000 |
2015/03/12 | 388 | 395 | 388 | 393 | 29,000 |
2015/03/11 | 389 | 390 | 388 | 390 | 23,000 |
2015/03/10 | 390 | 390 | 386 | 389 | 28,000 |
2015/03/09 | 383 | 385 | 383 | 383 | 27,000 |
2015/03/06 | 384 | 388 | 383 | 383 | 16,000 |
2015/03/05 | 384 | 387 | 383 | 385 | 30,000 |
2015/03/04 | 383 | 384 | 379 | 382 | 32,000 |
2015/03/03 | 394 | 394 | 383 | 386 | 40,000 |
2015/03/02 | 395 | 395 | 388 | 393 | 32,000 |
2015/02/27 | 397 | 397 | 394 | 394 | 15,000 |
2015/02/26 | 396 | 397 | 394 | 397 | 23,000 |
2015/02/25 | 392 | 396 | 391 | 396 | 55,000 |
2015/02/24 | 391 | 394 | 390 | 394 | 38,000 |
2015/02/23 | 392 | 393 | 388 | 390 | 24,000 |
2015/02/20 | 392 | 394 | 385 | 394 | 105,000 |
2015/02/19 | 392 | 392 | 390 | 392 | 37,000 |
2015/02/18 | 391 | 393 | 391 | 393 | 44,000 |
2015/02/17 | 388 | 392 | 386 | 391 | 32,000 |
2015/02/16 | 386 | 389 | 386 | 389 | 28,000 |
2015/02/13 | 392 | 392 | 389 | 389 | 32,000 |
2015/02/12 | 383 | 392 | 383 | 386 | 31,000 |
2015/02/10 | 377 | 382 | 377 | 379 | 9,000 |
2015/02/09 | 377 | 379 | 376 | 379 | 30,000 |
2015/02/06 | 381 | 381 | 377 | 381 | 19,000 |
2015/02/05 | 380 | 382 | 370 | 381 | 64,000 |
2015/02/04 | 374 | 380 | 374 | 380 | 32,000 |
2015/02/03 | 375 | 376 | 372 | 372 | 30,000 |
2015/02/02 | 374 | 377 | 374 | 375 | 14,000 |
2015/01/30 | 381 | 381 | 373 | 378 | 60,000 |
2015/01/29 | 381 | 381 | 377 | 377 | 5,000 |
2015/01/28 | 369 | 384 | 369 | 383 | 60,000 |
2015/01/27 | 368 | 369 | 365 | 369 | 29,000 |
2015/01/26 | 367 | 368 | 360 | 368 | 20,000 |
2015/01/23 | 367 | 367 | 366 | 367 | 48,000 |
2015/01/22 | 370 | 370 | 361 | 367 | 33,000 |
2015/01/21 | 373 | 373 | 370 | 370 | 51,000 |
2015/01/20 | 369 | 373 | 369 | 373 | 37,000 |
2015/01/19 | 369 | 370 | 367 | 369 | 24,000 |
2015/01/16 | 373 | 373 | 366 | 368 | 32,000 |
2015/01/15 | 366 | 373 | 366 | 373 | 12,000 |
2015/01/14 | 373 | 374 | 367 | 368 | 27,000 |
2015/01/13 | 375 | 375 | 370 | 373 | 25,000 |
2015/01/09 | 373 | 376 | 373 | 375 | 39,000 |
2015/01/08 | 369 | 374 | 368 | 373 | 30,000 |
2015/01/07 | 367 | 375 | 367 | 370 | 40,000 |
2015/01/06 | 370 | 372 | 367 | 367 | 41,000 |
2015/01/05 | 374 | 376 | 372 | 375 | 13,000 |