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 |
---|---|---|---|---|---|
2016/12/30 | 427 | 428 | 421 | 427 | 32,000 |
2016/12/29 | 415 | 424 | 415 | 424 | 43,000 |
2016/12/28 | 418 | 423 | 417 | 422 | 28,000 |
2016/12/27 | 423 | 423 | 415 | 420 | 32,000 |
2016/12/26 | 424 | 424 | 420 | 420 | 25,000 |
2016/12/22 | 418 | 424 | 409 | 424 | 36,000 |
2016/12/21 | 419 | 420 | 418 | 419 | 19,000 |
2016/12/20 | 426 | 427 | 418 | 420 | 104,000 |
2016/12/19 | 427 | 427 | 421 | 426 | 31,000 |
2016/12/16 | 427 | 429 | 423 | 427 | 58,000 |
2016/12/15 | 425 | 426 | 423 | 426 | 35,000 |
2016/12/14 | 416 | 424 | 416 | 423 | 20,000 |
2016/12/13 | 416 | 423 | 412 | 420 | 68,000 |
2016/12/12 | 420 | 422 | 414 | 416 | 79,000 |
2016/12/09 | 417 | 420 | 417 | 420 | 56,000 |
2016/12/08 | 416 | 419 | 415 | 417 | 39,000 |
2016/12/07 | 408 | 413 | 408 | 413 | 64,000 |
2016/12/06 | 408 | 409 | 406 | 408 | 60,000 |
2016/12/05 | 403 | 407 | 403 | 406 | 30,000 |
2016/12/02 | 402 | 408 | 400 | 408 | 29,000 |
2016/12/01 | 400 | 432 | 400 | 405 | 101,000 |
2016/11/30 | 398 | 400 | 397 | 399 | 16,000 |
2016/11/29 | 396 | 399 | 395 | 397 | 29,000 |
2016/11/28 | 391 | 402 | 391 | 402 | 33,000 |
2016/11/25 | 392 | 398 | 392 | 396 | 27,000 |
2016/11/24 | 399 | 399 | 394 | 394 | 22,000 |
2016/11/22 | 393 | 396 | 392 | 395 | 24,000 |
2016/11/21 | 392 | 394 | 391 | 393 | 24,000 |
2016/11/18 | 391 | 394 | 387 | 392 | 67,000 |
2016/11/17 | 384 | 392 | 384 | 391 | 34,000 |
2016/11/16 | 393 | 393 | 389 | 392 | 29,000 |
2016/11/15 | 390 | 391 | 382 | 389 | 60,000 |
2016/11/14 | 392 | 393 | 384 | 391 | 31,000 |
2016/11/11 | 380 | 389 | 380 | 389 | 32,000 |
2016/11/10 | 393 | 393 | 361 | 380 | 87,000 |
2016/11/09 | 393 | 393 | 384 | 386 | 45,000 |
2016/11/08 | 387 | 393 | 387 | 393 | 21,000 |
2016/11/07 | 392 | 392 | 386 | 387 | 36,000 |
2016/11/04 | 380 | 386 | 380 | 386 | 20,000 |
2016/11/02 | 381 | 390 | 379 | 388 | 20,000 |
2016/11/01 | 386 | 391 | 385 | 388 | 30,000 |
2016/10/31 | 390 | 393 | 387 | 391 | 36,000 |
2016/10/28 | 379 | 391 | 379 | 391 | 83,000 |
2016/10/27 | 371 | 379 | 371 | 379 | 35,000 |
2016/10/26 | 374 | 376 | 367 | 376 | 84,000 |
2016/10/25 | 375 | 381 | 373 | 381 | 40,000 |
2016/10/24 | 386 | 386 | 372 | 378 | 29,000 |
2016/10/21 | 388 | 391 | 386 | 387 | 23,000 |
2016/10/20 | 385 | 389 | 385 | 388 | 27,000 |
2016/10/19 | 379 | 385 | 379 | 385 | 24,000 |
2016/10/18 | 377 | 380 | 377 | 380 | 7,000 |
2016/10/17 | 377 | 381 | 377 | 379 | 11,000 |
2016/10/14 | 376 | 377 | 376 | 377 | 3,000 |
2016/10/13 | 380 | 383 | 378 | 378 | 12,000 |
2016/10/12 | 379 | 381 | 375 | 380 | 36,000 |
2016/10/11 | 378 | 379 | 377 | 379 | 12,000 |
2016/10/07 | 382 | 383 | 372 | 383 | 20,000 |
2016/10/06 | 380 | 383 | 376 | 382 | 30,000 |
2016/10/05 | 379 | 380 | 374 | 375 | 38,000 |
2016/10/04 | 376 | 379 | 374 | 379 | 30,000 |
2016/10/03 | 373 | 377 | 372 | 376 | 23,000 |
2016/09/30 | 364 | 370 | 362 | 368 | 20,000 |
2016/09/29 | 366 | 370 | 366 | 370 | 17,000 |
2016/09/28 | 363 | 368 | 363 | 366 | 17,000 |
2016/09/27 | 357 | 366 | 356 | 366 | 61,000 |
2016/09/26 | 363 | 365 | 363 | 364 | 18,000 |
2016/09/23 | 355 | 363 | 355 | 363 | 34,000 |
2016/09/21 | 348 | 361 | 348 | 360 | 24,000 |
2016/09/20 | 350 | 363 | 350 | 354 | 79,000 |
2016/09/16 | 348 | 353 | 346 | 350 | 15,000 |
2016/09/15 | 351 | 351 | 348 | 348 | 16,000 |
2016/09/14 | 352 | 352 | 349 | 350 | 21,000 |
2016/09/13 | 345 | 348 | 344 | 348 | 17,000 |
2016/09/12 | 347 | 347 | 345 | 346 | 6,000 |
2016/09/09 | 352 | 352 | 344 | 347 | 48,000 |
2016/09/08 | 353 | 354 | 350 | 350 | 30,000 |
2016/09/07 | 351 | 353 | 349 | 353 | 36,000 |
2016/09/06 | 356 | 360 | 347 | 352 | 123,000 |
2016/09/05 | 361 | 361 | 355 | 355 | 14,000 |
2016/09/02 | 353 | 359 | 353 | 357 | 20,000 |
2016/09/01 | 353 | 354 | 348 | 353 | 8,000 |
2016/08/31 | 349 | 349 | 345 | 348 | 20,000 |
2016/08/30 | 348 | 350 | 348 | 349 | 6,000 |
2016/08/29 | 356 | 356 | 344 | 348 | 24,000 |
2016/08/26 | 357 | 357 | 349 | 349 | 5,000 |
2016/08/25 | 346 | 358 | 346 | 355 | 26,000 |
2016/08/24 | 356 | 356 | 351 | 351 | 8,000 |
2016/08/23 | 359 | 359 | 352 | 353 | 24,000 |
2016/08/22 | 354 | 365 | 354 | 359 | 35,000 |
2016/08/19 | 348 | 355 | 347 | 354 | 69,000 |
2016/08/18 | 348 | 354 | 346 | 347 | 23,000 |
2016/08/17 | 350 | 351 | 342 | 351 | 39,000 |
2016/08/16 | 372 | 372 | 351 | 353 | 45,000 |
2016/08/15 | 373 | 381 | 373 | 374 | 11,000 |
2016/08/12 | 365 | 382 | 365 | 380 | 31,000 |
2016/08/10 | 365 | 365 | 361 | 362 | 23,000 |
2016/08/09 | 380 | 382 | 369 | 371 | 27,000 |
2016/08/08 | 351 | 388 | 351 | 388 | 62,000 |
2016/08/05 | 353 | 357 | 350 | 351 | 11,000 |
2016/08/04 | 354 | 354 | 351 | 353 | 30,000 |
2016/08/03 | 361 | 362 | 351 | 354 | 21,000 |
2016/08/02 | 372 | 373 | 368 | 368 | 19,000 |
2016/08/01 | 379 | 379 | 372 | 372 | 18,000 |
2016/07/29 | 381 | 385 | 380 | 385 | 11,000 |
2016/07/28 | 380 | 386 | 376 | 386 | 32,000 |
2016/07/27 | 385 | 388 | 385 | 387 | 31,000 |
2016/07/26 | 383 | 385 | 379 | 385 | 30,000 |
2016/07/25 | 377 | 386 | 377 | 383 | 43,000 |
2016/07/22 | 381 | 381 | 374 | 377 | 13,000 |
2016/07/21 | 378 | 381 | 376 | 381 | 34,000 |
2016/07/20 | 380 | 386 | 376 | 385 | 106,000 |
2016/07/19 | 374 | 383 | 374 | 380 | 32,000 |
2016/07/15 | 375 | 379 | 374 | 377 | 21,000 |
2016/07/14 | 366 | 382 | 366 | 370 | 48,000 |
2016/07/13 | 367 | 370 | 367 | 367 | 25,000 |
2016/07/12 | 359 | 370 | 359 | 369 | 51,000 |
2016/07/11 | 353 | 359 | 353 | 356 | 19,000 |
2016/07/08 | 352 | 352 | 345 | 346 | 44,000 |
2016/07/07 | 355 | 355 | 348 | 351 | 43,000 |
2016/07/06 | 353 | 355 | 351 | 355 | 85,000 |
2016/07/05 | 351 | 353 | 351 | 353 | 60,000 |
2016/07/04 | 347 | 352 | 346 | 351 | 26,000 |
2016/07/01 | 340 | 344 | 340 | 344 | 21,000 |
2016/06/30 | 343 | 347 | 341 | 341 | 26,000 |
2016/06/29 | 327 | 337 | 326 | 337 | 41,000 |
2016/06/28 | 331 | 335 | 319 | 327 | 92,000 |
2016/06/27 | 327 | 344 | 327 | 336 | 30,000 |
2016/06/24 | 350 | 350 | 327 | 330 | 37,000 |
2016/06/23 | 346 | 350 | 343 | 347 | 38,000 |
2016/06/22 | 343 | 347 | 342 | 347 | 43,000 |
2016/06/21 | 336 | 343 | 336 | 343 | 45,000 |
2016/06/20 | 331 | 338 | 331 | 336 | 26,000 |
2016/06/17 | 338 | 338 | 316 | 329 | 108,000 |
2016/06/16 | 334 | 343 | 333 | 333 | 49,000 |
2016/06/15 | 335 | 349 | 331 | 331 | 53,000 |
2016/06/14 | 337 | 337 | 331 | 331 | 64,000 |
2016/06/13 | 337 | 339 | 337 | 337 | 35,000 |
2016/06/10 | 337 | 339 | 337 | 337 | 76,000 |
2016/06/09 | 334 | 338 | 334 | 337 | 29,000 |
2016/06/08 | 339 | 339 | 336 | 337 | 25,000 |
2016/06/07 | 335 | 337 | 335 | 336 | 16,000 |
2016/06/06 | 340 | 340 | 334 | 335 | 52,000 |
2016/06/03 | 339 | 344 | 339 | 340 | 41,000 |
2016/06/02 | 343 | 344 | 336 | 338 | 36,000 |
2016/06/01 | 349 | 349 | 345 | 345 | 13,000 |
2016/05/31 | 349 | 349 | 345 | 347 | 20,000 |
2016/05/30 | 344 | 347 | 344 | 345 | 12,000 |
2016/05/27 | 343 | 344 | 342 | 343 | 14,000 |
2016/05/26 | 346 | 346 | 342 | 342 | 13,000 |
2016/05/25 | 346 | 346 | 341 | 342 | 37,000 |
2016/05/24 | 343 | 344 | 343 | 343 | 26,000 |
2016/05/23 | 344 | 344 | 340 | 343 | 23,000 |
2016/05/20 | 337 | 340 | 337 | 340 | 21,000 |
2016/05/19 | 335 | 338 | 335 | 337 | 25,000 |
2016/05/18 | 334 | 335 | 333 | 335 | 21,000 |
2016/05/17 | 333 | 344 | 333 | 334 | 58,000 |
2016/05/16 | 338 | 343 | 333 | 333 | 30,000 |
2016/05/13 | 353 | 354 | 332 | 332 | 92,000 |
2016/05/12 | 348 | 354 | 344 | 351 | 20,000 |
2016/05/11 | 345 | 348 | 343 | 346 | 45,000 |
2016/05/10 | 339 | 355 | 335 | 345 | 47,000 |
2016/05/09 | 337 | 342 | 337 | 339 | 20,000 |
2016/05/06 | 348 | 348 | 337 | 339 | 53,000 |
2016/05/02 | 350 | 353 | 347 | 349 | 57,000 |
2016/04/28 | 366 | 369 | 357 | 357 | 27,000 |
2016/04/27 | 369 | 372 | 362 | 366 | 42,000 |
2016/04/26 | 377 | 377 | 366 | 369 | 64,000 |
2016/04/25 | 369 | 370 | 369 | 369 | 21,000 |
2016/04/22 | 366 | 371 | 366 | 368 | 39,000 |
2016/04/21 | 363 | 367 | 363 | 366 | 52,000 |
2016/04/20 | 362 | 365 | 362 | 362 | 54,000 |
2016/04/19 | 357 | 362 | 357 | 362 | 20,000 |
2016/04/18 | 357 | 361 | 355 | 355 | 26,000 |
2016/04/15 | 360 | 378 | 360 | 361 | 38,000 |
2016/04/14 | 361 | 363 | 344 | 358 | 88,000 |
2016/04/13 | 356 | 362 | 356 | 360 | 15,000 |
2016/04/12 | 361 | 361 | 353 | 355 | 41,000 |
2016/04/11 | 353 | 358 | 352 | 356 | 18,000 |
2016/04/08 | 354 | 363 | 352 | 352 | 54,000 |
2016/04/07 | 354 | 369 | 354 | 360 | 20,000 |
2016/04/06 | 370 | 370 | 352 | 355 | 21,000 |
2016/04/05 | 377 | 379 | 364 | 364 | 36,000 |
2016/04/04 | 358 | 378 | 358 | 377 | 50,000 |
2016/04/01 | 383 | 383 | 357 | 358 | 44,000 |
2016/03/31 | 378 | 382 | 377 | 377 | 24,000 |
2016/03/30 | 388 | 396 | 380 | 382 | 47,000 |
2016/03/29 | 401 | 406 | 393 | 395 | 31,000 |
2016/03/28 | 392 | 398 | 385 | 398 | 55,000 |
2016/03/25 | 381 | 388 | 376 | 386 | 33,000 |
2016/03/24 | 383 | 389 | 381 | 381 | 25,000 |
2016/03/23 | 385 | 385 | 380 | 382 | 17,000 |
2016/03/22 | 379 | 384 | 372 | 380 | 62,000 |
2016/03/18 | 394 | 396 | 367 | 367 | 123,000 |
2016/03/17 | 398 | 406 | 390 | 394 | 27,000 |
2016/03/16 | 397 | 401 | 392 | 392 | 34,000 |
2016/03/15 | 393 | 397 | 392 | 393 | 39,000 |
2016/03/14 | 390 | 395 | 390 | 390 | 26,000 |
2016/03/11 | 379 | 384 | 377 | 383 | 63,000 |
2016/03/10 | 381 | 382 | 379 | 382 | 17,000 |
2016/03/09 | 375 | 379 | 373 | 377 | 15,000 |
2016/03/08 | 379 | 381 | 373 | 377 | 40,000 |
2016/03/07 | 379 | 380 | 377 | 379 | 25,000 |
2016/03/04 | 369 | 378 | 369 | 378 | 15,000 |
2016/03/03 | 371 | 378 | 371 | 375 | 30,000 |
2016/03/02 | 372 | 377 | 372 | 373 | 34,000 |
2016/03/01 | 376 | 376 | 366 | 367 | 29,000 |
2016/02/29 | 381 | 383 | 370 | 371 | 58,000 |
2016/02/26 | 383 | 390 | 381 | 381 | 30,000 |
2016/02/25 | 371 | 389 | 355 | 383 | 48,000 |
2016/02/24 | 374 | 378 | 366 | 370 | 45,000 |
2016/02/23 | 353 | 379 | 353 | 372 | 69,000 |
2016/02/22 | 353 | 358 | 349 | 353 | 56,000 |
2016/02/19 | 352 | 364 | 352 | 354 | 41,000 |
2016/02/18 | 353 | 368 | 349 | 352 | 45,000 |
2016/02/17 | 345 | 356 | 343 | 345 | 25,000 |
2016/02/16 | 340 | 356 | 339 | 341 | 40,000 |
2016/02/15 | 342 | 357 | 327 | 348 | 62,000 |
2016/02/12 | 328 | 340 | 310 | 335 | 143,000 |
2016/02/10 | 371 | 371 | 341 | 353 | 52,000 |
2016/02/09 | 374 | 374 | 362 | 363 | 29,000 |
2016/02/08 | 368 | 381 | 367 | 380 | 23,000 |
2016/02/05 | 386 | 386 | 374 | 384 | 38,000 |
2016/02/04 | 384 | 389 | 384 | 386 | 34,000 |
2016/02/03 | 395 | 396 | 384 | 384 | 29,000 |
2016/02/02 | 405 | 405 | 397 | 397 | 36,000 |
2016/02/01 | 390 | 404 | 390 | 400 | 33,000 |
2016/01/29 | 380 | 387 | 377 | 387 | 27,000 |
2016/01/28 | 394 | 397 | 378 | 384 | 54,000 |
2016/01/27 | 400 | 407 | 394 | 402 | 16,000 |
2016/01/26 | 400 | 402 | 392 | 392 | 18,000 |
2016/01/25 | 413 | 415 | 406 | 414 | 16,000 |
2016/01/22 | 395 | 405 | 394 | 405 | 37,000 |
2016/01/21 | 396 | 400 | 383 | 383 | 42,000 |
2016/01/20 | 413 | 413 | 394 | 399 | 68,000 |
2016/01/19 | 417 | 418 | 412 | 413 | 18,000 |
2016/01/18 | 410 | 423 | 410 | 417 | 25,000 |
2016/01/15 | 430 | 433 | 403 | 410 | 44,000 |
2016/01/14 | 422 | 426 | 414 | 422 | 55,000 |
2016/01/13 | 428 | 441 | 428 | 431 | 31,000 |
2016/01/12 | 425 | 431 | 424 | 425 | 68,000 |
2016/01/08 | 447 | 447 | 438 | 438 | 31,000 |
2016/01/07 | 457 | 457 | 442 | 447 | 72,000 |
2016/01/06 | 459 | 470 | 455 | 457 | 54,000 |
2016/01/05 | 452 | 459 | 448 | 457 | 33,000 |
2016/01/04 | 455 | 463 | 451 | 452 | 45,000 |