9310 日本トランスシティ(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 384 | 398 | 384 | 398 | 13,000 | 398 |
| 2008-12-29 | 369 | 380 | 367 | 379 | 31,000 | 379 |
| 2008-12-26 | 355 | 369 | 350 | 364 | 61,000 | 364 |
| 2008-12-25 | 340 | 345 | 340 | 340 | 36,000 | 340 |
| 2008-12-24 | 343 | 350 | 338 | 340 | 40,000 | 340 |
| 2008-12-22 | 332 | 340 | 332 | 338 | 33,000 | 338 |
| 2008-12-19 | 331 | 338 | 330 | 330 | 33,000 | 330 |
| 2008-12-18 | 335 | 337 | 327 | 329 | 65,000 | 329 |
| 2008-12-17 | 335 | 335 | 322 | 335 | 48,000 | 335 |
| 2008-12-16 | 330 | 333 | 327 | 330 | 69,000 | 330 |
| 2008-12-15 | 330 | 332 | 321 | 329 | 68,000 | 329 |
| 2008-12-12 | 325 | 325 | 314 | 319 | 75,000 | 319 |
| 2008-12-11 | 321 | 323 | 317 | 323 | 32,000 | 323 |
| 2008-12-10 | 321 | 334 | 320 | 326 | 24,000 | 326 |
| 2008-12-09 | 324 | 324 | 320 | 321 | 114,000 | 321 |
| 2008-12-08 | 316 | 328 | 316 | 320 | 31,000 | 320 |
| 2008-12-05 | 320 | 339 | 315 | 316 | 96,000 | 316 |
| 2008-12-04 | 314 | 320 | 313 | 315 | 43,000 | 315 |
| 2008-12-03 | 304 | 319 | 304 | 315 | 41,000 | 315 |
| 2008-12-02 | 311 | 311 | 302 | 304 | 25,000 | 304 |
| 2008-12-01 | 323 | 323 | 316 | 316 | 24,000 | 316 |
| 2008-11-28 | 326 | 330 | 325 | 328 | 79,000 | 328 |
| 2008-11-27 | 331 | 331 | 321 | 326 | 61,000 | 326 |
| 2008-11-26 | 325 | 330 | 323 | 326 | 61,000 | 326 |
| 2008-11-25 | 327 | 327 | 312 | 325 | 63,000 | 325 |
| 2008-11-21 | 313 | 318 | 308 | 317 | 36,000 | 317 |
| 2008-11-20 | 322 | 327 | 312 | 313 | 78,000 | 313 |
| 2008-11-19 | 329 | 335 | 321 | 322 | 57,000 | 322 |
| 2008-11-18 | 315 | 335 | 314 | 325 | 27,000 | 325 |
| 2008-11-17 | 322 | 334 | 314 | 314 | 66,000 | 314 |
| 2008-11-14 | 309 | 324 | 309 | 322 | 67,000 | 322 |
| 2008-11-13 | 298 | 307 | 298 | 302 | 38,000 | 302 |
| 2008-11-12 | 331 | 334 | 290 | 298 | 146,000 | 298 |
| 2008-11-11 | 350 | 350 | 330 | 332 | 47,000 | 332 |
| 2008-11-10 | 339 | 361 | 339 | 345 | 47,000 | 345 |
| 2008-11-07 | 352 | 352 | 336 | 344 | 37,000 | 344 |
| 2008-11-06 | 369 | 374 | 357 | 357 | 72,000 | 357 |
| 2008-11-05 | 346 | 377 | 346 | 369 | 81,000 | 369 |
| 2008-11-04 | 359 | 367 | 334 | 344 | 24,000 | 344 |
| 2008-10-31 | 330 | 357 | 330 | 350 | 160,000 | 350 |
| 2008-10-30 | 335 | 344 | 309 | 313 | 135,000 | 313 |
| 2008-10-29 | 322 | 346 | 317 | 345 | 73,000 | 345 |
| 2008-10-28 | 272 | 296 | 266 | 296 | 106,000 | 296 |
| 2008-10-27 | 277 | 280 | 262 | 265 | 70,000 | 265 |
| 2008-10-24 | 287 | 288 | 270 | 276 | 94,000 | 276 |
| 2008-10-23 | 288 | 297 | 286 | 297 | 91,000 | 297 |
| 2008-10-22 | 320 | 320 | 303 | 303 | 49,000 | 303 |
| 2008-10-21 | 343 | 343 | 323 | 330 | 88,000 | 330 |
| 2008-10-20 | 313 | 329 | 313 | 329 | 55,000 | 329 |
| 2008-10-17 | 307 | 313 | 301 | 313 | 28,000 | 313 |
| 2008-10-16 | 313 | 313 | 279 | 291 | 56,000 | 291 |
| 2008-10-15 | 303 | 317 | 303 | 316 | 88,000 | 316 |
| 2008-10-14 | 310 | 311 | 300 | 303 | 112,000 | 303 |
| 2008-10-10 | 311 | 312 | 281 | 289 | 118,000 | 289 |
| 2008-10-09 | 311 | 325 | 310 | 311 | 121,000 | 311 |
| 2008-10-08 | 336 | 341 | 310 | 312 | 114,000 | 312 |
| 2008-10-07 | 353 | 358 | 343 | 356 | 47,000 | 356 |
| 2008-10-06 | 359 | 363 | 347 | 353 | 74,000 | 353 |
| 2008-10-03 | 362 | 366 | 361 | 364 | 77,000 | 364 |
| 2008-10-02 | 371 | 373 | 368 | 372 | 62,000 | 372 |
| 2008-10-01 | 382 | 382 | 366 | 376 | 88,000 | 376 |
| 2008-09-30 | 380 | 385 | 368 | 383 | 44,000 | 383 |
| 2008-09-29 | 395 | 398 | 379 | 383 | 85,000 | 383 |
| 2008-09-26 | 409 | 409 | 396 | 400 | 84,000 | 400 |
| 2008-09-25 | 416 | 422 | 410 | 410 | 29,000 | 410 |
| 2008-09-24 | 424 | 433 | 418 | 421 | 42,000 | 421 |
| 2008-09-22 | 437 | 444 | 429 | 431 | 78,000 | 431 |
| 2008-09-19 | 427 | 440 | 422 | 437 | 200,000 | 437 |
| 2008-09-18 | 397 | 427 | 387 | 422 | 85,000 | 422 |
| 2008-09-17 | 386 | 411 | 383 | 397 | 91,000 | 397 |
| 2008-09-16 | 390 | 392 | 374 | 390 | 113,000 | 390 |
| 2008-09-12 | 387 | 393 | 387 | 392 | 113,000 | 392 |
| 2008-09-11 | 399 | 404 | 380 | 384 | 49,000 | 384 |
| 2008-09-10 | 384 | 399 | 378 | 399 | 54,000 | 399 |
| 2008-09-09 | 396 | 396 | 389 | 389 | 42,000 | 389 |
| 2008-09-08 | 396 | 413 | 390 | 392 | 56,000 | 392 |
| 2008-09-05 | 397 | 403 | 395 | 395 | 38,000 | 395 |
| 2008-09-04 | 393 | 400 | 393 | 397 | 40,000 | 397 |
| 2008-09-03 | 397 | 400 | 390 | 398 | 44,000 | 398 |
| 2008-09-02 | 394 | 396 | 381 | 387 | 47,000 | 387 |
| 2008-09-01 | 387 | 392 | 386 | 387 | 28,000 | 387 |
| 2008-08-29 | 387 | 399 | 387 | 392 | 50,000 | 392 |
| 2008-08-28 | 388 | 392 | 386 | 389 | 30,000 | 389 |
| 2008-08-27 | 395 | 396 | 387 | 388 | 41,000 | 388 |
| 2008-08-26 | 409 | 409 | 390 | 400 | 31,000 | 400 |
| 2008-08-25 | 392 | 411 | 392 | 410 | 30,000 | 410 |
| 2008-08-22 | 393 | 394 | 388 | 388 | 39,000 | 388 |
| 2008-08-21 | 392 | 396 | 391 | 392 | 20,000 | 392 |
| 2008-08-20 | 391 | 391 | 386 | 391 | 30,000 | 391 |
| 2008-08-19 | 389 | 389 | 381 | 385 | 42,000 | 385 |
| 2008-08-18 | 384 | 390 | 381 | 387 | 100,000 | 387 |
| 2008-08-15 | 388 | 393 | 381 | 388 | 37,000 | 388 |
| 2008-08-14 | 385 | 392 | 385 | 388 | 76,000 | 388 |
| 2008-08-13 | 398 | 403 | 388 | 388 | 62,000 | 388 |
| 2008-08-12 | 403 | 403 | 394 | 396 | 55,000 | 396 |
| 2008-08-11 | 402 | 404 | 401 | 404 | 25,000 | 404 |
| 2008-08-08 | 408 | 409 | 403 | 407 | 19,000 | 407 |
| 2008-08-07 | 425 | 425 | 407 | 408 | 34,000 | 408 |
| 2008-08-06 | 421 | 429 | 413 | 425 | 39,000 | 425 |
| 2008-08-05 | 428 | 429 | 418 | 421 | 36,000 | 421 |
| 2008-08-04 | 419 | 429 | 419 | 428 | 28,000 | 428 |
| 2008-08-01 | 427 | 429 | 413 | 420 | 28,000 | 420 |
| 2008-07-31 | 422 | 430 | 417 | 428 | 64,000 | 428 |
| 2008-07-30 | 403 | 417 | 403 | 417 | 34,000 | 417 |
| 2008-07-29 | 400 | 402 | 397 | 399 | 28,000 | 399 |
| 2008-07-28 | 404 | 404 | 402 | 403 | 30,000 | 403 |
| 2008-07-25 | 414 | 414 | 404 | 408 | 84,000 | 408 |
| 2008-07-24 | 407 | 413 | 406 | 413 | 45,000 | 413 |
| 2008-07-23 | 403 | 407 | 403 | 404 | 43,000 | 404 |
| 2008-07-22 | 400 | 405 | 398 | 403 | 58,000 | 403 |
| 2008-07-18 | 401 | 402 | 396 | 397 | 21,000 | 397 |
| 2008-07-17 | 394 | 400 | 393 | 396 | 48,000 | 396 |
| 2008-07-16 | 395 | 395 | 389 | 392 | 26,000 | 392 |
| 2008-07-15 | 392 | 396 | 388 | 390 | 49,000 | 390 |
| 2008-07-14 | 393 | 402 | 393 | 394 | 39,000 | 394 |
| 2008-07-11 | 393 | 400 | 392 | 398 | 37,000 | 398 |
| 2008-07-10 | 405 | 405 | 398 | 399 | 40,000 | 399 |
| 2008-07-09 | 404 | 409 | 401 | 405 | 46,000 | 405 |
| 2008-07-08 | 406 | 411 | 396 | 397 | 84,000 | 397 |
| 2008-07-07 | 410 | 411 | 405 | 405 | 20,000 | 405 |
| 2008-07-04 | 404 | 405 | 398 | 405 | 28,000 | 405 |
| 2008-07-03 | 401 | 403 | 400 | 403 | 56,000 | 403 |
| 2008-07-02 | 411 | 411 | 401 | 403 | 102,000 | 403 |
| 2008-07-01 | 409 | 418 | 409 | 410 | 11,000 | 410 |
| 2008-06-30 | 411 | 415 | 407 | 409 | 37,000 | 409 |
| 2008-06-27 | 403 | 407 | 403 | 406 | 31,000 | 406 |
| 2008-06-26 | 414 | 414 | 405 | 410 | 71,000 | 410 |
| 2008-06-25 | 410 | 414 | 405 | 414 | 74,000 | 414 |
| 2008-06-24 | 409 | 410 | 407 | 410 | 27,000 | 410 |
| 2008-06-23 | 408 | 408 | 402 | 404 | 53,000 | 404 |
| 2008-06-20 | 412 | 415 | 406 | 408 | 124,000 | 408 |
| 2008-06-19 | 417 | 417 | 407 | 407 | 48,000 | 407 |
| 2008-06-18 | 420 | 426 | 414 | 416 | 71,000 | 416 |
| 2008-06-17 | 415 | 423 | 414 | 419 | 50,000 | 419 |
| 2008-06-16 | 409 | 418 | 409 | 414 | 44,000 | 414 |
| 2008-06-13 | 405 | 414 | 405 | 406 | 112,000 | 406 |
| 2008-06-12 | 408 | 420 | 408 | 410 | 118,000 | 410 |
| 2008-06-11 | 411 | 414 | 405 | 407 | 67,000 | 407 |
| 2008-06-10 | 413 | 415 | 408 | 408 | 63,000 | 408 |
| 2008-06-09 | 409 | 411 | 407 | 408 | 44,000 | 408 |
| 2008-06-06 | 417 | 424 | 417 | 420 | 59,000 | 420 |
| 2008-06-05 | 407 | 419 | 407 | 418 | 65,000 | 418 |
| 2008-06-04 | 417 | 417 | 409 | 410 | 75,000 | 410 |
| 2008-06-03 | 417 | 420 | 410 | 412 | 78,000 | 412 |
| 2008-06-02 | 409 | 420 | 409 | 417 | 36,000 | 417 |
| 2008-05-30 | 419 | 419 | 413 | 414 | 51,000 | 414 |
| 2008-05-29 | 396 | 415 | 396 | 415 | 42,000 | 415 |
| 2008-05-28 | 409 | 410 | 395 | 397 | 110,000 | 397 |
| 2008-05-27 | 401 | 416 | 401 | 414 | 59,000 | 414 |
| 2008-05-26 | 411 | 418 | 405 | 406 | 76,000 | 406 |
| 2008-05-23 | 423 | 423 | 413 | 416 | 129,000 | 416 |
| 2008-05-22 | 425 | 431 | 410 | 427 | 112,000 | 427 |
| 2008-05-21 | 435 | 441 | 431 | 438 | 150,000 | 438 |
| 2008-05-20 | 436 | 441 | 433 | 435 | 68,000 | 435 |
| 2008-05-19 | 436 | 440 | 432 | 433 | 95,000 | 433 |
| 2008-05-16 | 411 | 435 | 410 | 435 | 222,000 | 435 |
| 2008-05-15 | 407 | 410 | 404 | 407 | 149,000 | 407 |
| 2008-05-14 | 395 | 408 | 393 | 404 | 121,000 | 404 |
| 2008-05-13 | 385 | 392 | 383 | 390 | 88,000 | 390 |
| 2008-05-12 | 389 | 390 | 380 | 387 | 98,000 | 387 |
| 2008-05-09 | 406 | 412 | 389 | 389 | 103,000 | 389 |
| 2008-05-08 | 390 | 408 | 390 | 406 | 144,000 | 406 |
| 2008-05-07 | 401 | 406 | 384 | 385 | 148,000 | 385 |
| 2008-05-02 | 383 | 387 | 379 | 384 | 47,000 | 384 |
| 2008-05-01 | 375 | 382 | 372 | 378 | 30,000 | 378 |
| 2008-04-30 | 385 | 386 | 380 | 380 | 46,000 | 380 |
| 2008-04-28 | 384 | 393 | 380 | 386 | 90,000 | 386 |
| 2008-04-25 | 367 | 384 | 367 | 379 | 48,000 | 379 |
| 2008-04-24 | 369 | 374 | 352 | 368 | 110,000 | 368 |
| 2008-04-23 | 372 | 377 | 370 | 373 | 85,000 | 373 |
| 2008-04-22 | 369 | 376 | 368 | 372 | 80,000 | 372 |
| 2008-04-21 | 383 | 383 | 373 | 377 | 107,000 | 377 |
| 2008-04-18 | 385 | 385 | 375 | 380 | 83,000 | 380 |
| 2008-04-17 | 379 | 382 | 379 | 380 | 109,000 | 380 |
| 2008-04-16 | 380 | 380 | 375 | 376 | 39,000 | 376 |
| 2008-04-15 | 377 | 380 | 377 | 379 | 21,000 | 379 |
| 2008-04-14 | 374 | 377 | 374 | 377 | 52,000 | 377 |
| 2008-04-11 | 383 | 384 | 379 | 380 | 64,000 | 380 |
| 2008-04-10 | 380 | 385 | 375 | 378 | 77,000 | 378 |
| 2008-04-09 | 393 | 393 | 377 | 382 | 85,000 | 382 |
| 2008-04-08 | 396 | 400 | 390 | 393 | 41,000 | 393 |
| 2008-04-07 | 398 | 403 | 393 | 398 | 57,000 | 398 |
| 2008-04-04 | 407 | 408 | 394 | 399 | 74,000 | 399 |
| 2008-04-03 | 406 | 415 | 405 | 407 | 97,000 | 407 |
| 2008-04-02 | 412 | 421 | 410 | 410 | 67,000 | 410 |
| 2008-04-01 | 402 | 413 | 401 | 405 | 106,000 | 405 |
| 2008-03-31 | 416 | 418 | 404 | 407 | 149,000 | 407 |
| 2008-03-28 | 419 | 419 | 410 | 415 | 57,000 | 415 |
| 2008-03-27 | 423 | 423 | 414 | 418 | 73,000 | 418 |
| 2008-03-26 | 426 | 428 | 419 | 423 | 48,000 | 423 |
| 2008-03-25 | 428 | 435 | 418 | 425 | 66,000 | 425 |
| 2008-03-24 | 436 | 440 | 420 | 420 | 120,000 | 420 |
| 2008-03-21 | 430 | 437 | 430 | 436 | 112,000 | 436 |
| 2008-03-19 | 427 | 427 | 425 | 427 | 50,000 | 427 |
| 2008-03-18 | 414 | 422 | 409 | 418 | 72,000 | 418 |
| 2008-03-17 | 427 | 427 | 412 | 419 | 142,000 | 419 |
| 2008-03-14 | 437 | 440 | 422 | 422 | 183,000 | 422 |
| 2008-03-13 | 446 | 450 | 436 | 437 | 78,000 | 437 |
| 2008-03-12 | 445 | 446 | 439 | 446 | 78,000 | 446 |
| 2008-03-11 | 438 | 442 | 434 | 435 | 67,000 | 435 |
| 2008-03-10 | 421 | 440 | 421 | 438 | 115,000 | 438 |
| 2008-03-07 | 432 | 436 | 422 | 426 | 64,000 | 426 |
| 2008-03-06 | 426 | 436 | 425 | 432 | 62,000 | 432 |
| 2008-03-05 | 424 | 434 | 424 | 425 | 97,000 | 425 |
| 2008-03-04 | 426 | 432 | 425 | 425 | 144,000 | 425 |
| 2008-03-03 | 431 | 431 | 415 | 426 | 124,000 | 426 |
| 2008-02-29 | 436 | 437 | 430 | 430 | 103,000 | 430 |
| 2008-02-28 | 438 | 448 | 436 | 436 | 78,000 | 436 |
| 2008-02-27 | 432 | 444 | 432 | 436 | 83,000 | 436 |
| 2008-02-26 | 434 | 444 | 427 | 427 | 75,000 | 427 |
| 2008-02-25 | 434 | 439 | 431 | 432 | 123,000 | 432 |
| 2008-02-22 | 439 | 439 | 426 | 433 | 118,000 | 433 |
| 2008-02-21 | 442 | 450 | 437 | 440 | 97,000 | 440 |
| 2008-02-20 | 458 | 460 | 443 | 443 | 96,000 | 443 |
| 2008-02-19 | 460 | 465 | 454 | 458 | 84,000 | 458 |
| 2008-02-18 | 470 | 476 | 465 | 465 | 107,000 | 465 |
| 2008-02-15 | 474 | 476 | 471 | 471 | 80,000 | 471 |
| 2008-02-14 | 478 | 480 | 474 | 475 | 78,000 | 475 |
| 2008-02-13 | 480 | 483 | 473 | 473 | 48,000 | 473 |
| 2008-02-12 | 474 | 487 | 474 | 485 | 107,000 | 485 |
| 2008-02-08 | 468 | 479 | 468 | 474 | 34,000 | 474 |
| 2008-02-07 | 453 | 465 | 453 | 464 | 39,000 | 464 |
| 2008-02-06 | 480 | 480 | 458 | 458 | 45,000 | 458 |
| 2008-02-05 | 483 | 488 | 474 | 485 | 73,000 | 485 |
| 2008-02-04 | 474 | 485 | 473 | 483 | 62,000 | 483 |
| 2008-02-01 | 473 | 481 | 471 | 476 | 56,000 | 476 |
| 2008-01-31 | 470 | 483 | 465 | 483 | 91,000 | 483 |
| 2008-01-30 | 473 | 476 | 464 | 465 | 62,000 | 465 |
| 2008-01-29 | 466 | 469 | 445 | 469 | 144,000 | 469 |
| 2008-01-28 | 474 | 474 | 465 | 465 | 31,000 | 465 |
| 2008-01-25 | 452 | 469 | 452 | 469 | 124,000 | 469 |
| 2008-01-24 | 462 | 464 | 455 | 457 | 95,000 | 457 |
| 2008-01-23 | 446 | 465 | 446 | 462 | 114,000 | 462 |
| 2008-01-22 | 455 | 461 | 442 | 446 | 230,000 | 446 |
| 2008-01-21 | 466 | 467 | 461 | 461 | 43,000 | 461 |
| 2008-01-18 | 466 | 476 | 461 | 476 | 85,000 | 476 |
| 2008-01-17 | 454 | 469 | 454 | 466 | 50,000 | 466 |
| 2008-01-16 | 463 | 464 | 448 | 459 | 133,000 | 459 |
| 2008-01-15 | 471 | 476 | 470 | 472 | 121,000 | 472 |
| 2008-01-11 | 477 | 484 | 476 | 476 | 56,000 | 476 |
| 2008-01-10 | 488 | 489 | 481 | 482 | 71,000 | 482 |
| 2008-01-09 | 475 | 486 | 472 | 483 | 66,000 | 483 |
| 2008-01-08 | 463 | 481 | 463 | 480 | 99,000 | 480 |
| 2008-01-07 | 473 | 483 | 473 | 478 | 124,000 | 478 |
| 2008-01-04 | 503 | 503 | 485 | 485 | 57,000 | 485 |
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