9310 日本トランスシティ(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 506 | 508 | 500 | 503 | 33,000 | 503 |
| 2007-12-27 | 513 | 516 | 506 | 506 | 49,000 | 506 |
| 2007-12-26 | 509 | 512 | 507 | 512 | 51,000 | 512 |
| 2007-12-25 | 497 | 505 | 497 | 503 | 42,000 | 503 |
| 2007-12-21 | 494 | 497 | 491 | 497 | 106,000 | 497 |
| 2007-12-20 | 495 | 497 | 491 | 493 | 81,000 | 493 |
| 2007-12-19 | 492 | 496 | 489 | 490 | 114,000 | 490 |
| 2007-12-18 | 495 | 495 | 487 | 491 | 59,000 | 491 |
| 2007-12-17 | 500 | 508 | 496 | 496 | 39,000 | 496 |
| 2007-12-14 | 498 | 511 | 498 | 504 | 90,000 | 504 |
| 2007-12-13 | 513 | 513 | 498 | 498 | 105,000 | 498 |
| 2007-12-12 | 510 | 510 | 505 | 510 | 72,000 | 510 |
| 2007-12-11 | 513 | 514 | 509 | 511 | 71,000 | 511 |
| 2007-12-10 | 525 | 525 | 511 | 514 | 88,000 | 514 |
| 2007-12-07 | 518 | 528 | 515 | 515 | 106,000 | 515 |
| 2007-12-06 | 517 | 517 | 512 | 515 | 63,000 | 515 |
| 2007-12-05 | 512 | 517 | 510 | 512 | 84,000 | 512 |
| 2007-12-04 | 517 | 518 | 510 | 511 | 64,000 | 511 |
| 2007-12-03 | 528 | 528 | 516 | 517 | 67,000 | 517 |
| 2007-11-30 | 510 | 522 | 510 | 522 | 114,000 | 522 |
| 2007-11-29 | 510 | 521 | 508 | 515 | 115,000 | 515 |
| 2007-11-28 | 511 | 516 | 504 | 510 | 133,000 | 510 |
| 2007-11-27 | 517 | 517 | 507 | 508 | 113,000 | 508 |
| 2007-11-26 | 513 | 519 | 503 | 516 | 52,000 | 516 |
| 2007-11-22 | 510 | 520 | 510 | 513 | 59,000 | 513 |
| 2007-11-21 | 524 | 524 | 510 | 510 | 44,000 | 510 |
| 2007-11-20 | 504 | 514 | 492 | 514 | 148,000 | 514 |
| 2007-11-19 | 502 | 508 | 500 | 503 | 103,000 | 503 |
| 2007-11-16 | 501 | 513 | 500 | 508 | 82,000 | 508 |
| 2007-11-15 | 521 | 523 | 509 | 521 | 96,000 | 521 |
| 2007-11-14 | 543 | 543 | 520 | 525 | 211,000 | 525 |
| 2007-11-13 | 549 | 553 | 523 | 553 | 72,000 | 553 |
| 2007-11-12 | 531 | 555 | 523 | 553 | 116,000 | 553 |
| 2007-11-09 | 548 | 565 | 548 | 561 | 80,000 | 561 |
| 2007-11-08 | 531 | 560 | 531 | 554 | 79,000 | 554 |
| 2007-11-07 | 568 | 568 | 559 | 559 | 9,000 | 559 |
| 2007-11-06 | 560 | 567 | 554 | 567 | 59,000 | 567 |
| 2007-11-05 | 550 | 560 | 541 | 560 | 67,000 | 560 |
| 2007-11-02 | 546 | 564 | 546 | 560 | 79,000 | 560 |
| 2007-11-01 | 563 | 564 | 548 | 552 | 40,000 | 552 |
| 2007-10-31 | 538 | 566 | 528 | 566 | 75,000 | 566 |
| 2007-10-30 | 532 | 542 | 526 | 538 | 72,000 | 538 |
| 2007-10-29 | 516 | 531 | 516 | 531 | 77,000 | 531 |
| 2007-10-26 | 521 | 524 | 516 | 521 | 48,000 | 521 |
| 2007-10-25 | 514 | 522 | 510 | 519 | 98,000 | 519 |
| 2007-10-24 | 507 | 524 | 507 | 524 | 127,000 | 524 |
| 2007-10-23 | 508 | 516 | 503 | 506 | 41,000 | 506 |
| 2007-10-22 | 506 | 514 | 500 | 508 | 167,000 | 508 |
| 2007-10-19 | 513 | 513 | 507 | 508 | 88,000 | 508 |
| 2007-10-18 | 509 | 513 | 506 | 512 | 155,000 | 512 |
| 2007-10-17 | 512 | 517 | 506 | 509 | 142,000 | 509 |
| 2007-10-16 | 521 | 521 | 510 | 512 | 131,000 | 512 |
| 2007-10-15 | 524 | 524 | 518 | 520 | 41,000 | 520 |
| 2007-10-12 | 529 | 533 | 520 | 520 | 71,000 | 520 |
| 2007-10-11 | 529 | 535 | 529 | 530 | 118,000 | 530 |
| 2007-10-10 | 538 | 538 | 529 | 529 | 49,000 | 529 |
| 2007-10-09 | 541 | 545 | 532 | 533 | 118,000 | 533 |
| 2007-10-05 | 548 | 548 | 535 | 539 | 99,000 | 539 |
| 2007-10-04 | 550 | 555 | 545 | 548 | 71,000 | 548 |
| 2007-10-03 | 562 | 562 | 554 | 555 | 181,000 | 555 |
| 2007-10-02 | 577 | 577 | 565 | 567 | 83,000 | 567 |
| 2007-10-01 | 565 | 572 | 559 | 565 | 107,000 | 565 |
| 2007-09-28 | 572 | 575 | 559 | 565 | 79,000 | 565 |
| 2007-09-27 | 573 | 573 | 565 | 572 | 83,000 | 572 |
| 2007-09-26 | 559 | 564 | 557 | 563 | 127,000 | 563 |
| 2007-09-25 | 566 | 566 | 540 | 560 | 101,000 | 560 |
| 2007-09-21 | 560 | 565 | 557 | 561 | 88,000 | 561 |
| 2007-09-20 | 555 | 562 | 553 | 559 | 83,000 | 559 |
| 2007-09-19 | 532 | 549 | 532 | 548 | 75,000 | 548 |
| 2007-09-18 | 520 | 530 | 517 | 526 | 134,000 | 526 |
| 2007-09-14 | 511 | 534 | 511 | 533 | 234,000 | 533 |
| 2007-09-13 | 530 | 537 | 523 | 527 | 139,000 | 527 |
| 2007-09-12 | 525 | 548 | 524 | 530 | 248,000 | 530 |
| 2007-09-11 | 514 | 528 | 514 | 526 | 106,000 | 526 |
| 2007-09-10 | 518 | 528 | 515 | 524 | 123,000 | 524 |
| 2007-09-07 | 513 | 533 | 513 | 522 | 165,000 | 522 |
| 2007-09-06 | 524 | 532 | 516 | 523 | 113,000 | 523 |
| 2007-09-05 | 524 | 533 | 524 | 524 | 152,000 | 524 |
| 2007-09-04 | 543 | 548 | 534 | 534 | 108,000 | 534 |
| 2007-09-03 | 547 | 550 | 538 | 543 | 108,000 | 543 |
| 2007-08-31 | 510 | 537 | 510 | 537 | 187,000 | 537 |
| 2007-08-30 | 518 | 521 | 512 | 515 | 90,000 | 515 |
| 2007-08-29 | 515 | 515 | 508 | 512 | 131,000 | 512 |
| 2007-08-28 | 515 | 518 | 514 | 516 | 100,000 | 516 |
| 2007-08-27 | 520 | 524 | 516 | 519 | 89,000 | 519 |
| 2007-08-24 | 516 | 519 | 512 | 518 | 81,000 | 518 |
| 2007-08-23 | 518 | 524 | 512 | 522 | 137,000 | 522 |
| 2007-08-22 | 513 | 519 | 507 | 511 | 135,000 | 511 |
| 2007-08-21 | 515 | 526 | 500 | 526 | 319,000 | 526 |
| 2007-08-20 | 514 | 519 | 513 | 514 | 206,000 | 514 |
| 2007-08-17 | 515 | 518 | 512 | 512 | 110,000 | 512 |
| 2007-08-16 | 522 | 524 | 507 | 523 | 126,000 | 523 |
| 2007-08-15 | 527 | 533 | 515 | 522 | 161,000 | 522 |
| 2007-08-14 | 541 | 541 | 525 | 533 | 148,000 | 533 |
| 2007-08-13 | 548 | 567 | 530 | 541 | 157,000 | 541 |
| 2007-08-10 | 555 | 567 | 538 | 546 | 101,000 | 546 |
| 2007-08-09 | 580 | 583 | 532 | 556 | 247,000 | 556 |
| 2007-08-08 | 583 | 589 | 580 | 580 | 62,000 | 580 |
| 2007-08-07 | 598 | 598 | 585 | 594 | 68,000 | 594 |
| 2007-08-06 | 606 | 606 | 578 | 598 | 105,000 | 598 |
| 2007-08-03 | 592 | 610 | 585 | 606 | 130,000 | 606 |
| 2007-08-02 | 589 | 605 | 589 | 601 | 101,000 | 601 |
| 2007-08-01 | 601 | 601 | 585 | 588 | 32,000 | 588 |
| 2007-07-31 | 600 | 603 | 596 | 600 | 33,000 | 600 |
| 2007-07-30 | 591 | 604 | 587 | 603 | 75,000 | 603 |
| 2007-07-27 | 599 | 619 | 596 | 602 | 141,000 | 602 |
| 2007-07-26 | 632 | 632 | 611 | 611 | 52,000 | 611 |
| 2007-07-25 | 612 | 635 | 605 | 632 | 72,000 | 632 |
| 2007-07-24 | 640 | 648 | 639 | 642 | 61,000 | 642 |
| 2007-07-23 | 646 | 646 | 634 | 637 | 57,000 | 637 |
| 2007-07-20 | 644 | 648 | 644 | 646 | 45,000 | 646 |
| 2007-07-19 | 629 | 644 | 628 | 643 | 57,000 | 643 |
| 2007-07-18 | 639 | 639 | 630 | 638 | 55,000 | 638 |
| 2007-07-17 | 635 | 646 | 624 | 645 | 32,000 | 645 |
| 2007-07-13 | 639 | 648 | 630 | 645 | 127,000 | 645 |
| 2007-07-12 | 639 | 644 | 637 | 643 | 66,000 | 643 |
| 2007-07-11 | 629 | 644 | 627 | 641 | 120,000 | 641 |
| 2007-07-10 | 652 | 658 | 633 | 650 | 97,000 | 650 |
| 2007-07-09 | 641 | 663 | 640 | 661 | 270,000 | 661 |
| 2007-07-06 | 633 | 642 | 633 | 642 | 289,000 | 642 |
| 2007-07-05 | 627 | 633 | 625 | 633 | 189,000 | 633 |
| 2007-07-04 | 624 | 626 | 615 | 624 | 92,000 | 624 |
| 2007-07-03 | 608 | 623 | 608 | 623 | 130,000 | 623 |
| 2007-07-02 | 610 | 614 | 600 | 613 | 125,000 | 613 |
| 2007-06-29 | 601 | 613 | 597 | 613 | 139,000 | 613 |
| 2007-06-28 | 599 | 609 | 593 | 601 | 89,000 | 601 |
| 2007-06-27 | 598 | 599 | 592 | 594 | 107,000 | 594 |
| 2007-06-26 | 588 | 608 | 588 | 608 | 175,000 | 608 |
| 2007-06-25 | 594 | 594 | 586 | 587 | 74,000 | 587 |
| 2007-06-22 | 591 | 595 | 587 | 594 | 78,000 | 594 |
| 2007-06-21 | 598 | 601 | 590 | 599 | 158,000 | 599 |
| 2007-06-20 | 608 | 609 | 603 | 607 | 105,000 | 607 |
| 2007-06-19 | 609 | 611 | 605 | 608 | 108,000 | 608 |
| 2007-06-18 | 606 | 620 | 604 | 619 | 160,000 | 619 |
| 2007-06-15 | 620 | 623 | 600 | 610 | 263,000 | 610 |
| 2007-06-14 | 619 | 622 | 607 | 620 | 271,000 | 620 |
| 2007-06-13 | 615 | 618 | 601 | 618 | 203,000 | 618 |
| 2007-06-12 | 608 | 619 | 608 | 615 | 310,000 | 615 |
| 2007-06-11 | 596 | 606 | 595 | 605 | 249,000 | 605 |
| 2007-06-08 | 585 | 594 | 577 | 592 | 336,000 | 592 |
| 2007-06-07 | 590 | 598 | 590 | 595 | 177,000 | 595 |
| 2007-06-06 | 594 | 604 | 592 | 600 | 205,000 | 600 |
| 2007-06-05 | 602 | 602 | 583 | 596 | 224,000 | 596 |
| 2007-06-04 | 590 | 594 | 581 | 594 | 224,000 | 594 |
| 2007-06-01 | 568 | 584 | 566 | 580 | 187,000 | 580 |
| 2007-05-31 | 555 | 567 | 555 | 567 | 74,000 | 567 |
| 2007-05-30 | 559 | 559 | 545 | 554 | 193,000 | 554 |
| 2007-05-29 | 555 | 556 | 550 | 553 | 156,000 | 553 |
| 2007-05-28 | 576 | 576 | 551 | 556 | 99,000 | 556 |
| 2007-05-25 | 580 | 580 | 561 | 564 | 103,000 | 564 |
| 2007-05-24 | 571 | 574 | 569 | 571 | 91,000 | 571 |
| 2007-05-23 | 570 | 577 | 570 | 570 | 178,000 | 570 |
| 2007-05-22 | 580 | 582 | 572 | 580 | 144,000 | 580 |
| 2007-05-21 | 591 | 591 | 582 | 586 | 120,000 | 586 |
| 2007-05-18 | 598 | 598 | 588 | 591 | 158,000 | 591 |
| 2007-05-17 | 590 | 593 | 583 | 588 | 159,000 | 588 |
| 2007-05-16 | 578 | 585 | 572 | 585 | 138,000 | 585 |
| 2007-05-15 | 589 | 594 | 579 | 583 | 86,000 | 583 |
| 2007-05-14 | 589 | 594 | 588 | 591 | 163,000 | 591 |
| 2007-05-11 | 589 | 592 | 578 | 579 | 48,000 | 579 |
| 2007-05-10 | 594 | 595 | 584 | 594 | 57,000 | 594 |
| 2007-05-09 | 591 | 599 | 590 | 594 | 107,000 | 594 |
| 2007-05-08 | 604 | 606 | 598 | 599 | 101,000 | 599 |
| 2007-05-07 | 605 | 612 | 605 | 609 | 143,000 | 609 |
| 2007-05-02 | 600 | 605 | 600 | 605 | 174,000 | 605 |
| 2007-05-01 | 600 | 606 | 595 | 600 | 165,000 | 600 |
| 2007-04-27 | 591 | 597 | 591 | 596 | 45,000 | 596 |
| 2007-04-26 | 572 | 595 | 571 | 591 | 89,000 | 591 |
| 2007-04-25 | 584 | 593 | 578 | 580 | 167,000 | 580 |
| 2007-04-24 | 597 | 597 | 585 | 590 | 116,000 | 590 |
| 2007-04-23 | 591 | 604 | 590 | 596 | 110,000 | 596 |
| 2007-04-20 | 609 | 610 | 608 | 609 | 175,000 | 609 |
| 2007-04-19 | 607 | 610 | 601 | 609 | 135,000 | 609 |
| 2007-04-18 | 601 | 612 | 600 | 609 | 139,000 | 609 |
| 2007-04-17 | 602 | 604 | 600 | 600 | 113,000 | 600 |
| 2007-04-16 | 602 | 602 | 599 | 600 | 192,000 | 600 |
| 2007-04-13 | 595 | 604 | 595 | 603 | 147,000 | 603 |
| 2007-04-12 | 588 | 610 | 587 | 605 | 287,000 | 605 |
| 2007-04-11 | 569 | 588 | 569 | 588 | 117,000 | 588 |
| 2007-04-10 | 567 | 579 | 567 | 578 | 99,000 | 578 |
| 2007-04-09 | 568 | 583 | 568 | 576 | 80,000 | 576 |
| 2007-04-06 | 568 | 568 | 565 | 565 | 40,000 | 565 |
| 2007-04-05 | 569 | 569 | 562 | 567 | 81,000 | 567 |
| 2007-04-04 | 546 | 575 | 546 | 571 | 236,000 | 571 |
| 2007-04-03 | 537 | 545 | 536 | 536 | 80,000 | 536 |
| 2007-04-02 | 530 | 545 | 527 | 527 | 129,000 | 527 |
| 2007-03-30 | 533 | 536 | 530 | 530 | 31,000 | 530 |
| 2007-03-29 | 528 | 531 | 527 | 531 | 44,000 | 531 |
| 2007-03-28 | 538 | 542 | 530 | 532 | 57,000 | 532 |
| 2007-03-27 | 554 | 557 | 540 | 544 | 35,000 | 544 |
| 2007-03-26 | 550 | 559 | 545 | 549 | 53,000 | 549 |
| 2007-03-23 | 547 | 552 | 545 | 548 | 68,000 | 548 |
| 2007-03-22 | 551 | 557 | 544 | 544 | 71,000 | 544 |
| 2007-03-20 | 545 | 548 | 543 | 543 | 67,000 | 543 |
| 2007-03-19 | 540 | 543 | 536 | 543 | 73,000 | 543 |
| 2007-03-16 | 551 | 561 | 543 | 543 | 57,000 | 543 |
| 2007-03-15 | 551 | 560 | 550 | 554 | 57,000 | 554 |
| 2007-03-14 | 560 | 560 | 543 | 546 | 87,000 | 546 |
| 2007-03-13 | 563 | 571 | 563 | 563 | 64,000 | 563 |
| 2007-03-12 | 569 | 573 | 565 | 570 | 72,000 | 570 |
| 2007-03-09 | 569 | 570 | 562 | 565 | 101,000 | 565 |
| 2007-03-08 | 557 | 570 | 551 | 570 | 56,000 | 570 |
| 2007-03-07 | 552 | 561 | 552 | 557 | 121,000 | 557 |
| 2007-03-06 | 541 | 562 | 541 | 562 | 95,000 | 562 |
| 2007-03-05 | 564 | 564 | 547 | 551 | 100,000 | 551 |
| 2007-03-02 | 572 | 578 | 564 | 570 | 63,000 | 570 |
| 2007-03-01 | 570 | 582 | 565 | 573 | 90,000 | 573 |
| 2007-02-28 | 553 | 573 | 544 | 566 | 105,000 | 566 |
| 2007-02-27 | 590 | 590 | 582 | 583 | 166,000 | 583 |
| 2007-02-26 | 588 | 598 | 588 | 592 | 69,000 | 592 |
| 2007-02-23 | 594 | 597 | 587 | 589 | 137,000 | 589 |
| 2007-02-22 | 602 | 604 | 590 | 594 | 126,000 | 594 |
| 2007-02-21 | 601 | 608 | 600 | 601 | 66,000 | 601 |
| 2007-02-20 | 604 | 605 | 595 | 601 | 123,000 | 601 |
| 2007-02-19 | 602 | 608 | 601 | 604 | 37,000 | 604 |
| 2007-02-16 | 615 | 616 | 606 | 611 | 96,000 | 611 |
| 2007-02-15 | 602 | 614 | 602 | 611 | 143,000 | 611 |
| 2007-02-14 | 603 | 607 | 600 | 604 | 62,000 | 604 |
| 2007-02-13 | 597 | 603 | 597 | 603 | 51,000 | 603 |
| 2007-02-09 | 590 | 607 | 590 | 598 | 108,000 | 598 |
| 2007-02-08 | 600 | 602 | 595 | 595 | 95,000 | 595 |
| 2007-02-07 | 617 | 618 | 606 | 606 | 121,000 | 606 |
| 2007-02-06 | 605 | 610 | 604 | 609 | 63,000 | 609 |
| 2007-02-05 | 607 | 607 | 602 | 603 | 70,000 | 603 |
| 2007-02-02 | 597 | 605 | 597 | 602 | 37,000 | 602 |
| 2007-02-01 | 597 | 604 | 597 | 604 | 72,000 | 604 |
| 2007-01-31 | 606 | 607 | 596 | 598 | 65,000 | 598 |
| 2007-01-30 | 609 | 610 | 609 | 610 | 23,000 | 610 |
| 2007-01-29 | 604 | 610 | 604 | 610 | 32,000 | 610 |
| 2007-01-26 | 617 | 617 | 607 | 611 | 18,000 | 611 |
| 2007-01-25 | 617 | 618 | 610 | 611 | 44,000 | 611 |
| 2007-01-24 | 615 | 621 | 615 | 616 | 54,000 | 616 |
| 2007-01-23 | 601 | 612 | 597 | 611 | 63,000 | 611 |
| 2007-01-22 | 602 | 605 | 596 | 601 | 40,000 | 601 |
| 2007-01-19 | 606 | 609 | 588 | 601 | 56,000 | 601 |
| 2007-01-18 | 610 | 613 | 595 | 606 | 101,000 | 606 |
| 2007-01-17 | 609 | 609 | 596 | 602 | 80,000 | 602 |
| 2007-01-16 | 610 | 619 | 605 | 619 | 53,000 | 619 |
| 2007-01-15 | 607 | 622 | 607 | 620 | 87,000 | 620 |
| 2007-01-12 | 602 | 612 | 593 | 608 | 83,000 | 608 |
| 2007-01-11 | 618 | 618 | 601 | 606 | 96,000 | 606 |
| 2007-01-10 | 636 | 636 | 602 | 609 | 123,000 | 609 |
| 2007-01-09 | 611 | 641 | 611 | 636 | 140,000 | 636 |
| 2007-01-05 | 622 | 623 | 604 | 621 | 69,000 | 621 |
| 2007-01-04 | 601 | 642 | 601 | 612 | 74,000 | 612 |
分割・併合履歴 ： [1995-09-26]1株→1.05株 [1991-03-26]1株→1.05株 [1988-03-28]1株→1.05株
