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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,639 | 2,692 | 2,617 | 2,690 | 45,600 |
| 2024/12/27 | 2,590 | 2,653 | 2,585 | 2,640 | 137,500 |
| 2024/12/26 | 2,634 | 2,647 | 2,626 | 2,644 | 170,700 |
| 2024/12/25 | 2,663 | 2,664 | 2,617 | 2,637 | 77,100 |
| 2024/12/24 | 2,659 | 2,668 | 2,642 | 2,642 | 74,500 |
| 2024/12/23 | 2,702 | 2,710 | 2,670 | 2,670 | 66,200 |
| 2024/12/20 | 2,726 | 2,736 | 2,711 | 2,711 | 32,200 |
| 2024/12/19 | 2,711 | 2,729 | 2,708 | 2,713 | 31,100 |
| 2024/12/18 | 2,720 | 2,729 | 2,710 | 2,711 | 31,700 |
| 2024/12/17 | 2,730 | 2,743 | 2,713 | 2,732 | 38,300 |
| 2024/12/16 | 2,750 | 2,765 | 2,735 | 2,741 | 89,400 |
| 2024/12/13 | 2,753 | 2,775 | 2,750 | 2,770 | 98,600 |
| 2024/12/12 | 2,785 | 2,790 | 2,765 | 2,771 | 87,400 |
| 2024/12/11 | 2,817 | 2,826 | 2,786 | 2,790 | 56,100 |
| 2024/12/10 | 2,813 | 2,841 | 2,813 | 2,820 | 41,900 |
| 2024/12/09 | 2,815 | 2,836 | 2,813 | 2,833 | 56,000 |
| 2024/12/06 | 2,830 | 2,840 | 2,816 | 2,822 | 45,300 |
| 2024/12/05 | 2,819 | 2,846 | 2,819 | 2,836 | 30,400 |
| 2024/12/04 | 2,859 | 2,859 | 2,815 | 2,816 | 21,600 |
| 2024/12/03 | 2,820 | 2,865 | 2,805 | 2,841 | 32,300 |
| 2024/12/02 | 2,823 | 2,830 | 2,798 | 2,804 | 33,400 |
| 2024/11/29 | 2,825 | 2,843 | 2,821 | 2,823 | 17,500 |
| 2024/11/28 | 2,802 | 2,818 | 2,797 | 2,816 | 21,300 |
| 2024/11/27 | 2,835 | 2,835 | 2,803 | 2,805 | 15,500 |
| 2024/11/26 | 2,830 | 2,850 | 2,822 | 2,846 | 8,600 |
| 2024/11/25 | 2,840 | 2,850 | 2,821 | 2,830 | 16,200 |
| 2024/11/22 | 2,846 | 2,872 | 2,830 | 2,845 | 14,500 |
| 2024/11/21 | 2,795 | 2,846 | 2,795 | 2,830 | 12,000 |
| 2024/11/20 | 2,801 | 2,814 | 2,784 | 2,785 | 16,800 |
| 2024/11/19 | 2,839 | 2,841 | 2,814 | 2,814 | 10,700 |
| 2024/11/18 | 2,835 | 2,875 | 2,835 | 2,839 | 17,700 |
| 2024/11/15 | 2,856 | 2,895 | 2,816 | 2,870 | 13,300 |
| 2024/11/14 | 2,800 | 2,844 | 2,800 | 2,810 | 17,000 |
| 2024/11/13 | 2,835 | 2,851 | 2,801 | 2,802 | 15,100 |
| 2024/11/12 | 2,816 | 2,855 | 2,816 | 2,826 | 21,300 |
| 2024/11/11 | 2,821 | 2,831 | 2,816 | 2,816 | 9,400 |
| 2024/11/08 | 2,802 | 2,840 | 2,802 | 2,825 | 11,000 |
| 2024/11/07 | 2,767 | 2,800 | 2,763 | 2,799 | 14,500 |
| 2024/11/06 | 2,784 | 2,788 | 2,745 | 2,768 | 11,700 |
| 2024/11/05 | 2,777 | 2,784 | 2,737 | 2,757 | 12,200 |
| 2024/11/01 | 2,789 | 2,801 | 2,761 | 2,761 | 11,500 |
| 2024/10/31 | 2,755 | 2,803 | 2,743 | 2,792 | 19,800 |
| 2024/10/30 | 2,803 | 2,818 | 2,727 | 2,727 | 41,000 |
| 2024/10/29 | 2,788 | 2,810 | 2,773 | 2,797 | 9,100 |
| 2024/10/28 | 2,778 | 2,825 | 2,776 | 2,814 | 11,800 |
| 2024/10/25 | 2,817 | 2,833 | 2,756 | 2,777 | 13,700 |
| 2024/10/24 | 2,820 | 2,836 | 2,807 | 2,822 | 8,500 |
| 2024/10/23 | 2,886 | 2,895 | 2,837 | 2,837 | 9,900 |
| 2024/10/22 | 2,900 | 2,900 | 2,864 | 2,870 | 9,600 |
| 2024/10/21 | 2,877 | 2,901 | 2,870 | 2,894 | 5,100 |
| 2024/10/18 | 2,860 | 2,877 | 2,857 | 2,877 | 2,100 |
| 2024/10/17 | 2,870 | 2,874 | 2,841 | 2,852 | 10,300 |
| 2024/10/16 | 2,861 | 2,910 | 2,861 | 2,881 | 10,300 |
| 2024/10/15 | 2,889 | 2,909 | 2,863 | 2,875 | 11,500 |
| 2024/10/11 | 2,890 | 2,897 | 2,871 | 2,885 | 8,100 |
| 2024/10/10 | 2,893 | 2,902 | 2,865 | 2,893 | 5,000 |
| 2024/10/09 | 2,907 | 2,909 | 2,869 | 2,893 | 11,100 |
| 2024/10/08 | 2,966 | 2,970 | 2,902 | 2,919 | 11,700 |
| 2024/10/07 | 2,990 | 2,990 | 2,939 | 2,963 | 17,100 |
| 2024/10/04 | 3,035 | 3,055 | 2,975 | 2,980 | 17,200 |
| 2024/10/03 | 3,000 | 3,060 | 2,997 | 3,045 | 18,300 |
| 2024/10/02 | 2,950 | 2,990 | 2,940 | 2,980 | 19,000 |
| 2024/10/01 | 2,919 | 2,971 | 2,919 | 2,957 | 9,900 |
| 2024/09/30 | 2,910 | 2,954 | 2,895 | 2,919 | 14,900 |
| 2024/09/27 | 2,996 | 2,996 | 2,932 | 2,960 | 21,000 |
| 2024/09/26 | 2,895 | 2,946 | 2,832 | 2,946 | 27,900 |
| 2024/09/25 | 2,843 | 2,896 | 2,822 | 2,882 | 15,700 |
| 2024/09/24 | 2,807 | 2,828 | 2,797 | 2,822 | 16,200 |
| 2024/09/20 | 2,823 | 2,845 | 2,788 | 2,807 | 20,900 |
| 2024/09/19 | 2,758 | 2,803 | 2,748 | 2,797 | 17,200 |
| 2024/09/18 | 2,745 | 2,770 | 2,720 | 2,758 | 11,400 |
| 2024/09/17 | 2,697 | 2,738 | 2,686 | 2,730 | 13,000 |
| 2024/09/13 | 2,651 | 2,712 | 2,650 | 2,686 | 17,700 |
| 2024/09/12 | 2,655 | 2,699 | 2,628 | 2,651 | 15,200 |
| 2024/09/11 | 2,674 | 2,713 | 2,634 | 2,653 | 19,100 |
| 2024/09/10 | 2,695 | 2,721 | 2,677 | 2,686 | 10,600 |
| 2024/09/09 | 2,661 | 2,707 | 2,642 | 2,688 | 20,300 |
| 2024/09/06 | 2,716 | 2,721 | 2,663 | 2,685 | 12,400 |
| 2024/09/05 | 2,681 | 2,739 | 2,673 | 2,724 | 23,100 |
| 2024/09/04 | 2,665 | 2,708 | 2,658 | 2,671 | 12,400 |
| 2024/09/03 | 2,681 | 2,720 | 2,681 | 2,708 | 7,200 |
| 2024/09/02 | 2,728 | 2,737 | 2,663 | 2,695 | 14,700 |
| 2024/08/30 | 2,691 | 2,733 | 2,677 | 2,709 | 11,500 |
| 2024/08/29 | 2,714 | 2,718 | 2,678 | 2,691 | 6,000 |
| 2024/08/28 | 2,719 | 2,719 | 2,679 | 2,714 | 8,800 |
| 2024/08/27 | 2,718 | 2,758 | 2,718 | 2,750 | 16,500 |
| 2024/08/26 | 2,715 | 2,730 | 2,695 | 2,718 | 8,400 |
| 2024/08/23 | 2,685 | 2,724 | 2,681 | 2,697 | 13,300 |
| 2024/08/22 | 2,640 | 2,680 | 2,640 | 2,680 | 10,400 |
| 2024/08/21 | 2,588 | 2,664 | 2,588 | 2,641 | 11,300 |
| 2024/08/20 | 2,608 | 2,620 | 2,573 | 2,620 | 11,200 |
| 2024/08/19 | 2,620 | 2,620 | 2,566 | 2,583 | 18,800 |
| 2024/08/16 | 2,629 | 2,634 | 2,576 | 2,634 | 19,200 |
| 2024/08/15 | 2,619 | 2,626 | 2,571 | 2,588 | 15,400 |
| 2024/08/14 | 2,590 | 2,624 | 2,579 | 2,624 | 8,200 |
| 2024/08/13 | 2,556 | 2,583 | 2,530 | 2,582 | 9,800 |
| 2024/08/09 | 2,565 | 2,565 | 2,495 | 2,533 | 13,000 |
| 2024/08/08 | 2,510 | 2,578 | 2,500 | 2,515 | 12,000 |
| 2024/08/07 | 2,440 | 2,561 | 2,416 | 2,534 | 16,900 |
| 2024/08/06 | 2,425 | 2,545 | 2,392 | 2,440 | 20,700 |
| 2024/08/05 | 2,477 | 2,534 | 2,300 | 2,392 | 41,800 |
| 2024/08/02 | 2,628 | 2,642 | 2,527 | 2,527 | 27,400 |
| 2024/08/01 | 2,800 | 2,800 | 2,662 | 2,671 | 17,200 |
| 2024/07/31 | 2,720 | 2,850 | 2,720 | 2,849 | 16,600 |
| 2024/07/30 | 2,681 | 2,723 | 2,681 | 2,718 | 19,100 |
| 2024/07/29 | 2,630 | 2,679 | 2,622 | 2,679 | 9,400 |
| 2024/07/26 | 2,642 | 2,664 | 2,624 | 2,624 | 10,000 |
| 2024/07/25 | 2,700 | 2,709 | 2,656 | 2,656 | 15,000 |
| 2024/07/24 | 2,750 | 2,773 | 2,691 | 2,701 | 12,700 |
| 2024/07/23 | 2,749 | 2,831 | 2,720 | 2,732 | 16,300 |
| 2024/07/22 | 2,749 | 2,789 | 2,709 | 2,716 | 9,800 |
| 2024/07/19 | 2,781 | 2,799 | 2,690 | 2,749 | 19,800 |
| 2024/07/18 | 2,780 | 2,836 | 2,760 | 2,763 | 10,100 |
| 2024/07/17 | 2,760 | 2,791 | 2,758 | 2,789 | 6,800 |
| 2024/07/16 | 2,758 | 2,789 | 2,758 | 2,768 | 3,900 |
| 2024/07/12 | 2,778 | 2,818 | 2,741 | 2,758 | 13,500 |
| 2024/07/11 | 2,750 | 2,781 | 2,737 | 2,760 | 11,100 |
| 2024/07/10 | 2,781 | 2,781 | 2,715 | 2,736 | 15,600 |
| 2024/07/09 | 2,775 | 2,794 | 2,765 | 2,781 | 10,900 |
| 2024/07/08 | 2,826 | 2,826 | 2,769 | 2,775 | 9,600 |
| 2024/07/05 | 2,869 | 2,869 | 2,803 | 2,825 | 8,900 |
| 2024/07/04 | 2,880 | 2,881 | 2,844 | 2,869 | 6,600 |
| 2024/07/03 | 2,900 | 2,905 | 2,869 | 2,880 | 8,200 |
| 2024/07/02 | 2,866 | 2,911 | 2,866 | 2,895 | 16,900 |
| 2024/07/01 | 2,873 | 2,879 | 2,841 | 2,850 | 7,700 |
| 2024/06/28 | 2,884 | 2,884 | 2,808 | 2,856 | 10,200 |
| 2024/06/27 | 2,925 | 2,925 | 2,845 | 2,856 | 19,000 |
| 2024/06/26 | 2,880 | 2,927 | 2,870 | 2,927 | 23,800 |
| 2024/06/25 | 2,824 | 2,880 | 2,811 | 2,879 | 18,500 |
| 2024/06/24 | 2,861 | 2,861 | 2,810 | 2,820 | 15,700 |
| 2024/06/21 | 2,832 | 2,864 | 2,815 | 2,845 | 23,600 |
| 2024/06/20 | 2,810 | 2,883 | 2,800 | 2,882 | 21,900 |
| 2024/06/19 | 2,807 | 2,827 | 2,790 | 2,810 | 11,600 |
| 2024/06/18 | 2,718 | 2,817 | 2,710 | 2,813 | 31,200 |
| 2024/06/17 | 2,710 | 2,710 | 2,672 | 2,702 | 9,400 |
| 2024/06/14 | 2,652 | 2,728 | 2,652 | 2,710 | 23,000 |
| 2024/06/13 | 2,693 | 2,709 | 2,653 | 2,667 | 8,300 |
| 2024/06/12 | 2,715 | 2,727 | 2,674 | 2,699 | 10,900 |
| 2024/06/11 | 2,698 | 2,750 | 2,697 | 2,700 | 15,800 |
| 2024/06/10 | 2,660 | 2,693 | 2,651 | 2,692 | 8,200 |
| 2024/06/07 | 2,663 | 2,688 | 2,645 | 2,650 | 9,200 |
| 2024/06/06 | 2,671 | 2,698 | 2,664 | 2,679 | 15,300 |
| 2024/06/05 | 2,660 | 2,685 | 2,650 | 2,656 | 10,600 |
| 2024/06/04 | 2,630 | 2,671 | 2,620 | 2,662 | 18,900 |
| 2024/06/03 | 2,584 | 2,630 | 2,580 | 2,630 | 26,400 |
| 2024/05/31 | 2,525 | 2,565 | 2,525 | 2,562 | 11,400 |
| 2024/05/30 | 2,506 | 2,536 | 2,502 | 2,527 | 9,600 |
| 2024/05/29 | 2,550 | 2,550 | 2,514 | 2,515 | 9,200 |
| 2024/05/28 | 2,556 | 2,569 | 2,543 | 2,545 | 9,400 |
| 2024/05/27 | 2,550 | 2,565 | 2,540 | 2,556 | 12,200 |
| 2024/05/24 | 2,525 | 2,550 | 2,525 | 2,550 | 6,200 |
| 2024/05/23 | 2,540 | 2,550 | 2,518 | 2,550 | 12,000 |
| 2024/05/22 | 2,511 | 2,533 | 2,511 | 2,530 | 10,700 |
| 2024/05/21 | 2,500 | 2,546 | 2,500 | 2,511 | 10,900 |
| 2024/05/20 | 2,509 | 2,515 | 2,500 | 2,500 | 8,200 |
| 2024/05/17 | 2,508 | 2,513 | 2,495 | 2,509 | 10,400 |
| 2024/05/16 | 2,498 | 2,521 | 2,486 | 2,509 | 16,500 |
| 2024/05/15 | 2,500 | 2,510 | 2,484 | 2,492 | 9,000 |
| 2024/05/14 | 2,498 | 2,515 | 2,484 | 2,500 | 10,000 |
| 2024/05/13 | 2,490 | 2,496 | 2,468 | 2,496 | 13,500 |
| 2024/05/10 | 2,487 | 2,503 | 2,487 | 2,491 | 7,900 |
| 2024/05/09 | 2,503 | 2,509 | 2,480 | 2,500 | 7,300 |
| 2024/05/08 | 2,502 | 2,510 | 2,481 | 2,490 | 10,600 |
| 2024/05/07 | 2,525 | 2,525 | 2,492 | 2,502 | 14,300 |
| 2024/05/02 | 2,525 | 2,530 | 2,505 | 2,512 | 8,000 |
| 2024/05/01 | 2,520 | 2,522 | 2,492 | 2,522 | 11,600 |
| 2024/04/30 | 2,580 | 2,580 | 2,488 | 2,526 | 36,200 |
| 2024/04/26 | 2,520 | 2,544 | 2,501 | 2,533 | 14,900 |
| 2024/04/25 | 2,535 | 2,535 | 2,513 | 2,515 | 7,300 |
| 2024/04/24 | 2,501 | 2,543 | 2,501 | 2,536 | 10,100 |
| 2024/04/23 | 2,504 | 2,514 | 2,491 | 2,500 | 11,900 |
| 2024/04/22 | 2,493 | 2,516 | 2,485 | 2,507 | 17,800 |
| 2024/04/19 | 2,522 | 2,522 | 2,460 | 2,482 | 17,800 |
| 2024/04/18 | 2,497 | 2,525 | 2,491 | 2,519 | 10,100 |
| 2024/04/17 | 2,515 | 2,515 | 2,475 | 2,493 | 14,300 |
| 2024/04/16 | 2,538 | 2,538 | 2,506 | 2,510 | 13,700 |
| 2024/04/15 | 2,576 | 2,576 | 2,550 | 2,550 | 12,100 |
| 2024/04/12 | 2,580 | 2,597 | 2,577 | 2,580 | 16,000 |
| 2024/04/11 | 2,566 | 2,573 | 2,539 | 2,572 | 16,200 |
| 2024/04/10 | 2,529 | 2,573 | 2,529 | 2,573 | 31,300 |
| 2024/04/09 | 2,519 | 2,528 | 2,512 | 2,528 | 15,700 |
| 2024/04/08 | 2,523 | 2,530 | 2,512 | 2,523 | 17,700 |
| 2024/04/05 | 2,490 | 2,515 | 2,486 | 2,503 | 15,700 |
| 2024/04/04 | 2,528 | 2,529 | 2,494 | 2,505 | 20,200 |
| 2024/04/03 | 2,480 | 2,530 | 2,480 | 2,515 | 39,600 |
| 2024/04/02 | 2,496 | 2,509 | 2,471 | 2,480 | 18,700 |
| 2024/04/01 | 2,488 | 2,513 | 2,476 | 2,483 | 29,300 |
| 2024/03/29 | 2,437 | 2,485 | 2,437 | 2,483 | 26,000 |
| 2024/03/28 | 2,462 | 2,463 | 2,435 | 2,435 | 16,800 |
| 2024/03/27 | 2,415 | 2,457 | 2,415 | 2,446 | 36,200 |
| 2024/03/26 | 2,431 | 2,449 | 2,431 | 2,448 | 16,600 |
| 2024/03/25 | 2,435 | 2,452 | 2,425 | 2,428 | 23,300 |
| 2024/03/22 | 2,422 | 2,437 | 2,415 | 2,434 | 22,500 |
| 2024/03/21 | 2,435 | 2,437 | 2,411 | 2,422 | 19,400 |
| 2024/03/19 | 2,400 | 2,430 | 2,391 | 2,430 | 24,700 |
| 2024/03/18 | 2,391 | 2,405 | 2,381 | 2,398 | 23,800 |
| 2024/03/15 | 2,358 | 2,381 | 2,356 | 2,379 | 12,000 |
| 2024/03/14 | 2,348 | 2,363 | 2,333 | 2,362 | 19,700 |
| 2024/03/13 | 2,360 | 2,378 | 2,333 | 2,337 | 14,000 |
| 2024/03/12 | 2,346 | 2,356 | 2,323 | 2,356 | 21,600 |
| 2024/03/11 | 2,395 | 2,395 | 2,329 | 2,346 | 26,500 |
| 2024/03/08 | 2,355 | 2,395 | 2,348 | 2,395 | 28,400 |
| 2024/03/07 | 2,373 | 2,389 | 2,360 | 2,361 | 16,800 |
| 2024/03/06 | 2,344 | 2,377 | 2,340 | 2,361 | 28,800 |
| 2024/03/05 | 2,328 | 2,355 | 2,322 | 2,345 | 27,300 |
| 2024/03/04 | 2,371 | 2,371 | 2,322 | 2,331 | 42,400 |
| 2024/03/01 | 2,399 | 2,399 | 2,356 | 2,371 | 30,800 |
| 2024/02/29 | 2,400 | 2,410 | 2,371 | 2,395 | 27,400 |
| 2024/02/28 | 2,404 | 2,432 | 2,386 | 2,399 | 28,800 |
| 2024/02/27 | 2,380 | 2,410 | 2,380 | 2,404 | 23,500 |
| 2024/02/26 | 2,401 | 2,404 | 2,380 | 2,380 | 16,200 |
| 2024/02/22 | 2,400 | 2,411 | 2,375 | 2,381 | 16,000 |
| 2024/02/21 | 2,421 | 2,422 | 2,394 | 2,394 | 16,900 |
| 2024/02/20 | 2,420 | 2,439 | 2,413 | 2,421 | 16,300 |
| 2024/02/19 | 2,366 | 2,412 | 2,365 | 2,411 | 22,500 |
| 2024/02/16 | 2,382 | 2,387 | 2,360 | 2,361 | 25,400 |
| 2024/02/15 | 2,408 | 2,408 | 2,352 | 2,365 | 27,900 |
| 2024/02/14 | 2,440 | 2,440 | 2,370 | 2,381 | 35,700 |
| 2024/02/13 | 2,447 | 2,447 | 2,402 | 2,442 | 35,600 |
| 2024/02/09 | 2,368 | 2,431 | 2,368 | 2,402 | 47,400 |
| 2024/02/08 | 2,405 | 2,407 | 2,365 | 2,382 | 34,700 |
| 2024/02/07 | 2,410 | 2,423 | 2,398 | 2,417 | 29,600 |
| 2024/02/06 | 2,429 | 2,435 | 2,411 | 2,411 | 19,200 |
| 2024/02/05 | 2,439 | 2,450 | 2,415 | 2,429 | 28,900 |
| 2024/02/02 | 2,468 | 2,468 | 2,410 | 2,432 | 26,400 |
| 2024/02/01 | 2,464 | 2,472 | 2,445 | 2,448 | 16,100 |
| 2024/01/31 | 2,473 | 2,475 | 2,445 | 2,464 | 15,800 |
| 2024/01/30 | 2,479 | 2,479 | 2,461 | 2,473 | 17,100 |
| 2024/01/29 | 2,449 | 2,477 | 2,449 | 2,477 | 22,700 |
| 2024/01/26 | 2,455 | 2,472 | 2,442 | 2,448 | 24,900 |
| 2024/01/25 | 2,440 | 2,456 | 2,440 | 2,454 | 23,400 |
| 2024/01/24 | 2,435 | 2,444 | 2,430 | 2,440 | 17,200 |
| 2024/01/23 | 2,449 | 2,453 | 2,418 | 2,436 | 22,000 |
| 2024/01/22 | 2,427 | 2,449 | 2,423 | 2,448 | 19,600 |
| 2024/01/19 | 2,406 | 2,421 | 2,395 | 2,416 | 15,500 |
| 2024/01/18 | 2,426 | 2,426 | 2,396 | 2,407 | 25,000 |
| 2024/01/17 | 2,429 | 2,445 | 2,400 | 2,400 | 29,500 |
| 2024/01/16 | 2,457 | 2,460 | 2,412 | 2,413 | 30,200 |
| 2024/01/15 | 2,425 | 2,457 | 2,424 | 2,453 | 42,700 |
| 2024/01/12 | 2,445 | 2,445 | 2,403 | 2,411 | 28,100 |
| 2024/01/11 | 2,449 | 2,456 | 2,431 | 2,439 | 50,400 |
| 2024/01/10 | 2,424 | 2,436 | 2,417 | 2,433 | 52,700 |
| 2024/01/09 | 2,400 | 2,409 | 2,391 | 2,401 | 54,900 |
| 2024/01/05 | 2,435 | 2,435 | 2,389 | 2,390 | 41,300 |
| 2024/01/04 | 2,375 | 2,430 | 2,374 | 2,411 | 61,200 |