内外トランスライン(9384)の株価時系列情報
内外トランスライン(9384)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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,092 | 1,096 | 1,081 | 1,096 | 600 |
| 2009/12/29 | 1,091 | 1,092 | 1,070 | 1,090 | 1,700 |
| 2009/12/28 | 1,099 | 1,099 | 1,077 | 1,098 | 3,100 |
| 2009/12/25 | 1,107 | 1,124 | 1,100 | 1,100 | 2,700 |
| 2009/12/24 | 1,128 | 1,128 | 1,084 | 1,107 | 7,900 |
| 2009/12/22 | 1,120 | 1,138 | 1,120 | 1,133 | 3,100 |
| 2009/12/21 | 1,129 | 1,129 | 1,111 | 1,115 | 600 |
| 2009/12/18 | 1,111 | 1,132 | 1,111 | 1,132 | 600 |
| 2009/12/17 | 1,127 | 1,127 | 1,120 | 1,120 | 600 |
| 2009/12/16 | 1,140 | 1,140 | 1,115 | 1,125 | 1,100 |
| 2009/12/15 | 1,100 | 1,112 | 1,100 | 1,112 | 900 |
| 2009/12/14 | 1,082 | 1,090 | 1,082 | 1,084 | 1,300 |
| 2009/12/11 | 1,100 | 1,100 | 1,093 | 1,100 | 4,100 |
| 2009/12/10 | 1,060 | 1,072 | 1,060 | 1,067 | 2,200 |
| 2009/12/09 | 1,050 | 1,063 | 1,050 | 1,063 | 1,200 |
| 2009/12/08 | 1,053 | 1,054 | 1,052 | 1,052 | 800 |
| 2009/12/07 | 1,060 | 1,072 | 1,051 | 1,072 | 800 |
| 2009/12/04 | 1,060 | 1,060 | 1,046 | 1,046 | 2,000 |
| 2009/12/03 | 1,042 | 1,050 | 1,041 | 1,041 | 5,900 |
| 2009/12/02 | 1,069 | 1,069 | 1,040 | 1,040 | 5,800 |
| 2009/12/01 | 1,054 | 1,054 | 1,037 | 1,041 | 7,600 |
| 2009/11/30 | 1,040 | 1,074 | 1,040 | 1,074 | 1,300 |
| 2009/11/27 | 1,050 | 1,063 | 1,050 | 1,060 | 2,400 |
| 2009/11/26 | 1,084 | 1,090 | 1,084 | 1,090 | 3,500 |
| 2009/11/25 | 1,056 | 1,077 | 1,056 | 1,063 | 800 |
| 2009/11/24 | 1,080 | 1,080 | 1,052 | 1,055 | 1,900 |
| 2009/11/20 | 1,035 | 1,060 | 1,030 | 1,060 | 5,400 |
| 2009/11/19 | 1,045 | 1,045 | 1,035 | 1,040 | 3,000 |
| 2009/11/18 | 1,040 | 1,060 | 1,040 | 1,056 | 1,600 |
| 2009/11/17 | 1,070 | 1,088 | 1,035 | 1,055 | 2,800 |
| 2009/11/16 | 1,080 | 1,080 | 1,031 | 1,050 | 4,800 |
| 2009/11/13 | 1,080 | 1,090 | 1,080 | 1,090 | 200 |
| 2009/11/12 | 1,060 | 1,080 | 1,060 | 1,080 | 700 |
| 2009/11/11 | 1,082 | 1,119 | 1,082 | 1,089 | 1,600 |
| 2009/11/10 | 1,065 | 1,099 | 1,065 | 1,091 | 4,900 |
| 2009/11/09 | 1,159 | 1,159 | 1,100 | 1,100 | 7,000 |
| 2009/11/06 | 1,179 | 1,179 | 1,155 | 1,170 | 2,100 |
| 2009/11/05 | 1,170 | 1,180 | 1,165 | 1,170 | 4,300 |
| 2009/11/04 | 1,205 | 1,230 | 1,205 | 1,230 | 700 |
| 2009/11/02 | 1,201 | 1,201 | 1,201 | 1,201 | 600 |
| 2009/10/30 | 1,213 | 1,220 | 1,201 | 1,205 | 3,800 |
| 2009/10/29 | 1,212 | 1,220 | 1,212 | 1,215 | 600 |
| 2009/10/28 | 1,221 | 1,224 | 1,221 | 1,221 | 1,600 |
| 2009/10/27 | 1,250 | 1,250 | 1,218 | 1,218 | 2,900 |
| 2009/10/26 | 1,234 | 1,249 | 1,216 | 1,224 | 4,100 |
| 2009/10/23 | 1,216 | 1,236 | 1,216 | 1,220 | 2,800 |
| 2009/10/22 | 1,230 | 1,236 | 1,205 | 1,215 | 5,500 |
| 2009/10/21 | 1,241 | 1,250 | 1,193 | 1,230 | 8,800 |
| 2009/10/20 | 1,240 | 1,249 | 1,240 | 1,240 | 1,200 |
| 2009/10/19 | 1,245 | 1,260 | 1,245 | 1,260 | 1,900 |
| 2009/10/16 | 1,240 | 1,260 | 1,240 | 1,245 | 600 |
| 2009/10/15 | 1,251 | 1,261 | 1,236 | 1,260 | 900 |
| 2009/10/14 | 1,261 | 1,261 | 1,230 | 1,245 | 1,700 |
| 2009/10/13 | 1,260 | 1,260 | 1,250 | 1,255 | 1,900 |
| 2009/10/09 | 1,260 | 1,270 | 1,260 | 1,260 | 800 |
| 2009/10/08 | 1,220 | 1,250 | 1,220 | 1,250 | 1,700 |
| 2009/10/07 | 1,225 | 1,225 | 1,202 | 1,225 | 3,200 |
| 2009/10/06 | 1,230 | 1,235 | 1,210 | 1,213 | 1,600 |
| 2009/10/05 | 1,228 | 1,239 | 1,225 | 1,225 | 1,000 |
| 2009/10/02 | 1,244 | 1,244 | 1,222 | 1,225 | 3,900 |
| 2009/10/01 | 1,254 | 1,260 | 1,245 | 1,245 | 2,900 |
| 2009/09/30 | 1,270 | 1,270 | 1,261 | 1,263 | 1,000 |
| 2009/09/29 | 1,292 | 1,294 | 1,260 | 1,270 | 4,800 |
| 2009/09/28 | 1,300 | 1,300 | 1,271 | 1,272 | 3,900 |
| 2009/09/25 | 1,298 | 1,300 | 1,295 | 1,298 | 5,000 |
| 2009/09/24 | 1,300 | 1,300 | 1,280 | 1,298 | 3,000 |
| 2009/09/18 | 1,299 | 1,299 | 1,270 | 1,290 | 3,300 |
| 2009/09/17 | 1,300 | 1,300 | 1,295 | 1,295 | 2,400 |
| 2009/09/16 | 1,260 | 1,310 | 1,250 | 1,281 | 7,000 |
| 2009/09/15 | 1,270 | 1,270 | 1,256 | 1,270 | 1,700 |
| 2009/09/14 | 1,270 | 1,283 | 1,265 | 1,275 | 900 |
| 2009/09/11 | 1,257 | 1,273 | 1,257 | 1,263 | 600 |
| 2009/09/10 | 1,240 | 1,273 | 1,220 | 1,272 | 5,300 |
| 2009/09/09 | 1,273 | 1,273 | 1,249 | 1,250 | 4,400 |
| 2009/09/08 | 1,284 | 1,290 | 1,265 | 1,270 | 2,300 |
| 2009/09/07 | 1,282 | 1,300 | 1,282 | 1,300 | 600 |
| 2009/09/04 | 1,272 | 1,295 | 1,269 | 1,269 | 4,000 |
| 2009/09/03 | 1,301 | 1,320 | 1,281 | 1,295 | 2,900 |
| 2009/09/02 | 1,306 | 1,306 | 1,280 | 1,300 | 5,100 |
| 2009/09/01 | 1,309 | 1,332 | 1,290 | 1,307 | 4,500 |
| 2009/08/31 | 1,300 | 1,311 | 1,290 | 1,310 | 9,100 |
| 2009/08/28 | 1,315 | 1,326 | 1,290 | 1,301 | 5,500 |
| 2009/08/27 | 1,308 | 1,310 | 1,290 | 1,310 | 3,600 |
| 2009/08/26 | 1,319 | 1,320 | 1,300 | 1,310 | 8,700 |
| 2009/08/25 | 1,301 | 1,313 | 1,295 | 1,313 | 2,400 |
| 2009/08/24 | 1,290 | 1,300 | 1,287 | 1,300 | 4,900 |
| 2009/08/21 | 1,290 | 1,310 | 1,290 | 1,310 | 5,900 |
| 2009/08/20 | 1,310 | 1,310 | 1,295 | 1,295 | 3,300 |
| 2009/08/19 | 1,299 | 1,327 | 1,298 | 1,319 | 6,200 |
| 2009/08/18 | 1,295 | 1,310 | 1,281 | 1,298 | 5,900 |
| 2009/08/17 | 1,335 | 1,335 | 1,301 | 1,310 | 7,700 |
| 2009/08/14 | 1,330 | 1,350 | 1,320 | 1,335 | 2,400 |
| 2009/08/13 | 1,375 | 1,375 | 1,350 | 1,350 | 7,100 |
| 2009/08/12 | 1,320 | 1,367 | 1,320 | 1,335 | 7,000 |
| 2009/08/11 | 1,265 | 1,325 | 1,254 | 1,310 | 9,500 |
| 2009/08/10 | 1,259 | 1,280 | 1,243 | 1,255 | 7,800 |
| 2009/08/07 | 1,259 | 1,259 | 1,233 | 1,235 | 2,500 |
| 2009/08/06 | 1,270 | 1,270 | 1,240 | 1,250 | 1,700 |
| 2009/08/05 | 1,275 | 1,275 | 1,231 | 1,255 | 5,000 |
| 2009/08/04 | 1,265 | 1,280 | 1,240 | 1,275 | 8,500 |
| 2009/08/03 | 1,270 | 1,280 | 1,260 | 1,275 | 7,100 |
| 2009/07/31 | 1,270 | 1,275 | 1,256 | 1,265 | 4,900 |
| 2009/07/30 | 1,252 | 1,270 | 1,250 | 1,250 | 3,000 |
| 2009/07/29 | 1,273 | 1,273 | 1,250 | 1,252 | 2,300 |
| 2009/07/28 | 1,231 | 1,279 | 1,231 | 1,260 | 3,700 |
| 2009/07/27 | 1,230 | 1,270 | 1,215 | 1,230 | 9,100 |
| 2009/07/24 | 1,280 | 1,280 | 1,210 | 1,210 | 5,300 |
| 2009/07/23 | 1,232 | 1,250 | 1,232 | 1,250 | 2,700 |
| 2009/07/22 | 1,250 | 1,250 | 1,240 | 1,240 | 1,300 |
| 2009/07/21 | 1,270 | 1,273 | 1,250 | 1,250 | 1,400 |
| 2009/07/17 | 1,277 | 1,280 | 1,212 | 1,250 | 1,700 |
| 2009/07/16 | 1,261 | 1,300 | 1,258 | 1,265 | 3,500 |
| 2009/07/15 | 1,255 | 1,273 | 1,250 | 1,258 | 3,600 |
| 2009/07/14 | 1,173 | 1,230 | 1,173 | 1,215 | 4,000 |
| 2009/07/13 | 1,279 | 1,279 | 1,146 | 1,166 | 9,800 |
| 2009/07/10 | 1,310 | 1,310 | 1,241 | 1,259 | 9,000 |
| 2009/07/09 | 1,290 | 1,300 | 1,282 | 1,300 | 4,000 |
| 2009/07/08 | 1,340 | 1,340 | 1,290 | 1,310 | 5,300 |
| 2009/07/07 | 1,380 | 1,380 | 1,345 | 1,360 | 4,500 |
| 2009/07/06 | 1,301 | 1,380 | 1,294 | 1,380 | 9,700 |
| 2009/07/03 | 1,289 | 1,300 | 1,255 | 1,298 | 5,500 |
| 2009/07/02 | 1,302 | 1,310 | 1,293 | 1,294 | 4,700 |
| 2009/07/01 | 1,295 | 1,306 | 1,280 | 1,295 | 4,000 |
| 2009/06/30 | 1,305 | 1,308 | 1,290 | 1,290 | 6,100 |
| 2009/06/29 | 1,300 | 1,315 | 1,294 | 1,300 | 14,000 |
| 2009/06/26 | 1,290 | 1,310 | 1,290 | 1,300 | 10,600 |
| 2009/06/25 | 1,263 | 1,330 | 1,252 | 1,286 | 10,700 |
| 2009/06/24 | 1,272 | 1,272 | 1,250 | 1,254 | 5,700 |
| 2009/06/23 | 1,283 | 1,310 | 1,281 | 1,281 | 3,200 |
| 2009/06/22 | 1,300 | 1,310 | 1,271 | 1,283 | 5,400 |
| 2009/06/19 | 1,290 | 1,303 | 1,283 | 1,303 | 2,200 |
| 2009/06/18 | 1,318 | 1,318 | 1,270 | 1,295 | 6,900 |
| 2009/06/17 | 1,300 | 1,335 | 1,286 | 1,319 | 4,300 |
| 2009/06/16 | 1,345 | 1,368 | 1,270 | 1,310 | 4,900 |
| 2009/06/15 | 1,370 | 1,390 | 1,345 | 1,355 | 14,200 |
| 2009/06/12 | 1,247 | 1,315 | 1,245 | 1,300 | 23,600 |
| 2009/06/11 | 1,249 | 1,250 | 1,214 | 1,230 | 7,400 |
| 2009/06/10 | 1,240 | 1,249 | 1,210 | 1,249 | 3,900 |
| 2009/06/09 | 1,235 | 1,240 | 1,215 | 1,240 | 5,000 |
| 2009/06/08 | 1,229 | 1,270 | 1,215 | 1,250 | 12,100 |
| 2009/06/05 | 1,230 | 1,244 | 1,210 | 1,216 | 4,700 |
| 2009/06/04 | 1,207 | 1,210 | 1,201 | 1,210 | 2,500 |
| 2009/06/03 | 1,230 | 1,230 | 1,200 | 1,210 | 6,400 |
| 2009/06/02 | 1,216 | 1,280 | 1,205 | 1,208 | 18,000 |
| 2009/06/01 | 1,199 | 1,216 | 1,199 | 1,200 | 12,000 |
| 2009/05/29 | 1,215 | 1,215 | 1,162 | 1,195 | 8,000 |
| 2009/05/28 | 1,215 | 1,215 | 1,190 | 1,210 | 11,400 |
| 2009/05/27 | 1,171 | 1,220 | 1,150 | 1,210 | 15,600 |
| 2009/05/26 | 1,162 | 1,162 | 1,150 | 1,151 | 5,300 |
| 2009/05/25 | 1,150 | 1,150 | 1,082 | 1,142 | 4,100 |
| 2009/05/22 | 1,099 | 1,130 | 1,099 | 1,130 | 2,500 |
| 2009/05/21 | 1,090 | 1,090 | 1,064 | 1,084 | 3,400 |
| 2009/05/20 | 1,086 | 1,098 | 1,080 | 1,098 | 1,500 |
| 2009/05/19 | 1,086 | 1,100 | 1,071 | 1,086 | 4,200 |
| 2009/05/18 | 1,100 | 1,105 | 1,082 | 1,083 | 2,400 |
| 2009/05/15 | 1,084 | 1,120 | 1,081 | 1,109 | 1,900 |
| 2009/05/14 | 1,080 | 1,100 | 1,080 | 1,084 | 6,200 |
| 2009/05/13 | 1,070 | 1,129 | 1,040 | 1,069 | 20,300 |
| 2009/05/12 | 1,100 | 1,100 | 1,080 | 1,090 | 4,400 |
| 2009/05/11 | 1,099 | 1,100 | 1,090 | 1,100 | 3,900 |
| 2009/05/08 | 1,080 | 1,090 | 1,065 | 1,090 | 5,800 |
| 2009/05/07 | 1,090 | 1,100 | 1,070 | 1,082 | 4,300 |
| 2009/05/01 | 1,121 | 1,121 | 1,070 | 1,070 | 6,700 |
| 2009/04/30 | 1,156 | 1,200 | 1,120 | 1,120 | 5,700 |
| 2009/04/28 | 1,220 | 1,220 | 1,130 | 1,130 | 7,900 |
| 2009/04/27 | 1,200 | 1,230 | 1,120 | 1,200 | 13,900 |
| 2009/04/24 | 1,110 | 1,130 | 1,080 | 1,081 | 3,900 |
| 2009/04/23 | 1,070 | 1,100 | 1,060 | 1,100 | 3,100 |
| 2009/04/22 | 1,050 | 1,079 | 1,050 | 1,070 | 2,000 |
| 2009/04/21 | 1,050 | 1,075 | 1,050 | 1,056 | 2,300 |
| 2009/04/20 | 1,050 | 1,075 | 1,045 | 1,060 | 6,200 |
| 2009/04/17 | 1,001 | 1,001 | 985 | 995 | 2,000 |
| 2009/04/16 | 1,000 | 1,010 | 985 | 1,000 | 2,000 |
| 2009/04/15 | 980 | 1,000 | 973 | 1,000 | 3,000 |
| 2009/04/14 | 1,020 | 1,020 | 1,000 | 1,000 | 2,500 |
| 2009/04/13 | 980 | 1,010 | 980 | 1,010 | 3,400 |
| 2009/04/10 | 960 | 970 | 960 | 962 | 3,300 |
| 2009/04/09 | 960 | 962 | 955 | 955 | 1,200 |
| 2009/04/08 | 979 | 979 | 960 | 960 | 900 |
| 2009/04/07 | 975 | 975 | 955 | 955 | 2,000 |
| 2009/04/06 | 965 | 980 | 965 | 971 | 1,700 |
| 2009/04/03 | 971 | 971 | 955 | 955 | 1,900 |
| 2009/04/02 | 953 | 958 | 945 | 958 | 1,800 |
| 2009/04/01 | 970 | 970 | 970 | 970 | 200 |
| 2009/03/31 | 970 | 990 | 950 | 990 | 1,900 |
| 2009/03/30 | 930 | 1,020 | 930 | 1,000 | 6,700 |
| 2009/03/27 | 900 | 927 | 900 | 920 | 14,000 |
| 2009/03/26 | 885 | 890 | 868 | 868 | 4,400 |
| 2009/03/25 | 880 | 880 | 852 | 852 | 1,400 |
| 2009/03/24 | 880 | 883 | 880 | 880 | 700 |
| 2009/03/23 | 851 | 851 | 850 | 850 | 400 |
| 2009/03/19 | 874 | 874 | 850 | 850 | 1,200 |
| 2009/03/18 | 840 | 855 | 840 | 855 | 400 |
| 2009/03/17 | 821 | 821 | 820 | 820 | 900 |
| 2009/03/16 | 820 | 820 | 810 | 812 | 3,500 |
| 2009/03/13 | 820 | 820 | 805 | 805 | 2,700 |
| 2009/03/12 | 820 | 820 | 820 | 820 | 400 |
| 2009/03/11 | 825 | 825 | 823 | 823 | 600 |
| 2009/03/10 | 830 | 831 | 820 | 820 | 1,000 |
| 2009/03/09 | 845 | 845 | 840 | 840 | 500 |
| 2009/03/06 | 831 | 831 | 831 | 831 | 500 |
| 2009/03/05 | 820 | 831 | 820 | 831 | 800 |
| 2009/03/04 | 825 | 830 | 820 | 830 | 1,900 |
| 2009/03/03 | 821 | 841 | 821 | 835 | 1,600 |
| 2009/03/02 | 820 | 829 | 820 | 822 | 6,200 |
| 2009/02/27 | 890 | 900 | 880 | 880 | 7,000 |
| 2009/02/26 | 880 | 900 | 880 | 900 | 4,400 |
| 2009/02/25 | 849 | 860 | 849 | 860 | 1,300 |
| 2009/02/24 | 874 | 874 | 841 | 847 | 5,000 |
| 2009/02/23 | 879 | 881 | 879 | 881 | 2,700 |
| 2009/02/20 | 910 | 910 | 901 | 901 | 2,100 |
| 2009/02/19 | 910 | 911 | 905 | 907 | 3,300 |
| 2009/02/18 | 911 | 911 | 910 | 911 | 1,200 |
| 2009/02/17 | 940 | 940 | 910 | 916 | 1,700 |
| 2009/02/16 | 940 | 946 | 930 | 930 | 2,500 |
| 2009/02/13 | 925 | 930 | 910 | 910 | 1,300 |
| 2009/02/12 | 920 | 920 | 910 | 910 | 700 |
| 2009/02/10 | 910 | 910 | 910 | 910 | 600 |
| 2009/02/09 | 910 | 910 | 908 | 908 | 6,800 |
| 2009/02/06 | 910 | 920 | 910 | 911 | 1,700 |
| 2009/02/05 | 911 | 920 | 910 | 910 | 3,800 |
| 2009/02/04 | 910 | 930 | 910 | 930 | 4,600 |
| 2009/02/03 | 910 | 920 | 910 | 910 | 800 |
| 2009/02/02 | 910 | 920 | 910 | 910 | 3,100 |
| 2009/01/30 | 960 | 960 | 866 | 901 | 6,500 |
| 2009/01/29 | 959 | 960 | 930 | 930 | 1,700 |
| 2009/01/28 | 940 | 950 | 940 | 950 | 400 |
| 2009/01/27 | 955 | 980 | 940 | 950 | 7,500 |
| 2009/01/26 | 948 | 957 | 918 | 945 | 4,800 |
| 2009/01/23 | 920 | 920 | 916 | 916 | 1,100 |
| 2009/01/22 | 910 | 920 | 910 | 920 | 3,200 |
| 2009/01/21 | 910 | 910 | 910 | 910 | 1,000 |
| 2009/01/20 | 911 | 912 | 900 | 910 | 7,800 |
| 2009/01/19 | 920 | 920 | 880 | 890 | 2,600 |
| 2009/01/16 | 910 | 920 | 910 | 916 | 2,500 |
| 2009/01/15 | 911 | 920 | 905 | 920 | 2,500 |
| 2009/01/14 | 899 | 940 | 899 | 920 | 5,500 |
| 2009/01/13 | 862 | 890 | 861 | 880 | 2,300 |
| 2009/01/09 | 869 | 900 | 869 | 880 | 1,900 |
| 2009/01/08 | 863 | 863 | 859 | 859 | 900 |
| 2009/01/07 | 865 | 880 | 860 | 880 | 4,700 |
| 2009/01/06 | 855 | 855 | 830 | 855 | 1,000 |
| 2009/01/05 | 842 | 851 | 840 | 850 | 3,500 |