9310 日本トランスシティ(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 273 | 273 | 265 | 266 | 51,000 | 266 |
| 2009-12-29 | 273 | 273 | 268 | 272 | 20,000 | 272 |
| 2009-12-28 | 271 | 274 | 269 | 270 | 66,000 | 270 |
| 2009-12-25 | 266 | 273 | 265 | 271 | 63,000 | 271 |
| 2009-12-24 | 267 | 272 | 265 | 269 | 56,000 | 269 |
| 2009-12-22 | 270 | 271 | 264 | 267 | 76,000 | 267 |
| 2009-12-21 | 272 | 272 | 266 | 270 | 53,000 | 270 |
| 2009-12-18 | 271 | 272 | 271 | 272 | 86,000 | 272 |
| 2009-12-17 | 271 | 274 | 267 | 271 | 46,000 | 271 |
| 2009-12-16 | 267 | 270 | 267 | 269 | 61,000 | 269 |
| 2009-12-15 | 268 | 268 | 263 | 263 | 18,000 | 263 |
| 2009-12-14 | 271 | 272 | 260 | 263 | 89,000 | 263 |
| 2009-12-11 | 271 | 271 | 264 | 268 | 69,000 | 268 |
| 2009-12-10 | 266 | 268 | 264 | 264 | 65,000 | 264 |
| 2009-12-09 | 266 | 268 | 266 | 266 | 151,000 | 266 |
| 2009-12-08 | 262 | 267 | 262 | 266 | 135,000 | 266 |
| 2009-12-07 | 263 | 265 | 257 | 258 | 104,000 | 258 |
| 2009-12-04 | 260 | 260 | 253 | 253 | 60,000 | 253 |
| 2009-12-03 | 257 | 262 | 254 | 261 | 113,000 | 261 |
| 2009-12-02 | 255 | 258 | 249 | 252 | 50,000 | 252 |
| 2009-12-01 | 245 | 257 | 242 | 253 | 147,000 | 253 |
| 2009-11-30 | 247 | 254 | 247 | 251 | 36,000 | 251 |
| 2009-11-27 | 254 | 254 | 247 | 247 | 35,000 | 247 |
| 2009-11-26 | 251 | 254 | 249 | 249 | 45,000 | 249 |
| 2009-11-25 | 250 | 251 | 249 | 251 | 42,000 | 251 |
| 2009-11-24 | 251 | 251 | 247 | 248 | 28,000 | 248 |
| 2009-11-20 | 246 | 249 | 246 | 246 | 112,000 | 246 |
| 2009-11-19 | 248 | 248 | 244 | 246 | 87,000 | 246 |
| 2009-11-18 | 249 | 252 | 247 | 250 | 123,000 | 250 |
| 2009-11-17 | 254 | 257 | 250 | 251 | 127,000 | 251 |
| 2009-11-16 | 260 | 260 | 250 | 254 | 116,000 | 254 |
| 2009-11-13 | 257 | 261 | 253 | 256 | 91,000 | 256 |
| 2009-11-12 | 260 | 262 | 254 | 257 | 98,000 | 257 |
| 2009-11-11 | 265 | 265 | 259 | 259 | 135,000 | 259 |
| 2009-11-10 | 263 | 272 | 258 | 261 | 353,000 | 261 |
| 2009-11-09 | 265 | 265 | 258 | 259 | 85,000 | 259 |
| 2009-11-06 | 261 | 262 | 259 | 260 | 101,000 | 260 |
| 2009-11-05 | 263 | 265 | 259 | 260 | 146,000 | 260 |
| 2009-11-04 | 260 | 263 | 259 | 260 | 81,000 | 260 |
| 2009-11-02 | 267 | 268 | 258 | 260 | 98,000 | 260 |
| 2009-10-30 | 274 | 275 | 267 | 267 | 138,000 | 267 |
| 2009-10-29 | 276 | 276 | 266 | 270 | 191,000 | 270 |
| 2009-10-28 | 286 | 287 | 283 | 285 | 208,000 | 285 |
| 2009-10-27 | 280 | 285 | 275 | 276 | 126,000 | 276 |
| 2009-10-26 | 289 | 293 | 280 | 285 | 152,000 | 285 |
| 2009-10-23 | 297 | 302 | 289 | 289 | 91,000 | 289 |
| 2009-10-22 | 292 | 293 | 292 | 292 | 39,000 | 292 |
| 2009-10-21 | 294 | 299 | 294 | 296 | 73,000 | 296 |
| 2009-10-20 | 301 | 301 | 292 | 299 | 144,000 | 299 |
| 2009-10-19 | 304 | 308 | 299 | 301 | 72,000 | 301 |
| 2009-10-16 | 300 | 305 | 300 | 304 | 24,000 | 304 |
| 2009-10-15 | 306 | 307 | 298 | 303 | 50,000 | 303 |
| 2009-10-14 | 305 | 305 | 294 | 301 | 122,000 | 301 |
| 2009-10-13 | 312 | 312 | 306 | 309 | 44,000 | 309 |
| 2009-10-09 | 321 | 323 | 310 | 315 | 132,000 | 315 |
| 2009-10-08 | 334 | 334 | 323 | 323 | 36,000 | 323 |
| 2009-10-07 | 324 | 337 | 323 | 333 | 95,000 | 333 |
| 2009-10-06 | 325 | 330 | 321 | 323 | 76,000 | 323 |
| 2009-10-05 | 319 | 325 | 314 | 325 | 49,000 | 325 |
| 2009-10-02 | 317 | 326 | 310 | 326 | 105,000 | 326 |
| 2009-10-01 | 313 | 319 | 311 | 319 | 78,000 | 319 |
| 2009-09-30 | 314 | 315 | 305 | 315 | 53,000 | 315 |
| 2009-09-29 | 306 | 316 | 306 | 312 | 76,000 | 312 |
| 2009-09-28 | 303 | 305 | 297 | 305 | 63,000 | 305 |
| 2009-09-25 | 307 | 307 | 300 | 301 | 109,000 | 301 |
| 2009-09-24 | 299 | 303 | 299 | 303 | 34,000 | 303 |
| 2009-09-18 | 291 | 298 | 291 | 295 | 125,000 | 295 |
| 2009-09-17 | 285 | 298 | 285 | 291 | 293,000 | 291 |
| 2009-09-16 | 294 | 294 | 283 | 284 | 198,000 | 284 |
| 2009-09-15 | 296 | 297 | 284 | 295 | 184,000 | 295 |
| 2009-09-14 | 299 | 304 | 286 | 295 | 210,000 | 295 |
| 2009-09-11 | 299 | 304 | 295 | 304 | 151,000 | 304 |
| 2009-09-10 | 306 | 307 | 299 | 299 | 67,000 | 299 |
| 2009-09-09 | 303 | 310 | 302 | 304 | 80,000 | 304 |
| 2009-09-08 | 300 | 306 | 299 | 302 | 76,000 | 302 |
| 2009-09-07 | 306 | 306 | 294 | 296 | 89,000 | 296 |
| 2009-09-04 | 300 | 305 | 296 | 301 | 118,000 | 301 |
| 2009-09-03 | 299 | 306 | 299 | 300 | 109,000 | 300 |
| 2009-09-02 | 302 | 303 | 295 | 300 | 177,000 | 300 |
| 2009-09-01 | 309 | 319 | 307 | 307 | 59,000 | 307 |
| 2009-08-31 | 315 | 321 | 311 | 314 | 56,000 | 314 |
| 2009-08-28 | 316 | 319 | 310 | 315 | 125,000 | 315 |
| 2009-08-27 | 315 | 317 | 314 | 315 | 50,000 | 315 |
| 2009-08-26 | 315 | 320 | 314 | 315 | 86,000 | 315 |
| 2009-08-25 | 313 | 321 | 309 | 311 | 185,000 | 311 |
| 2009-08-24 | 310 | 318 | 310 | 311 | 82,000 | 311 |
| 2009-08-21 | 306 | 309 | 304 | 304 | 152,000 | 304 |
| 2009-08-20 | 300 | 307 | 300 | 301 | 167,000 | 301 |
| 2009-08-19 | 292 | 300 | 292 | 294 | 85,000 | 294 |
| 2009-08-18 | 293 | 297 | 290 | 291 | 108,000 | 291 |
| 2009-08-17 | 294 | 297 | 288 | 292 | 91,000 | 292 |
| 2009-08-14 | 295 | 298 | 291 | 294 | 109,000 | 294 |
| 2009-08-13 | 297 | 298 | 292 | 295 | 109,000 | 295 |
| 2009-08-12 | 290 | 298 | 290 | 295 | 87,000 | 295 |
| 2009-08-11 | 301 | 301 | 291 | 295 | 143,000 | 295 |
| 2009-08-10 | 290 | 301 | 289 | 299 | 99,000 | 299 |
| 2009-08-07 | 287 | 289 | 284 | 289 | 56,000 | 289 |
| 2009-08-06 | 286 | 287 | 280 | 287 | 146,000 | 287 |
| 2009-08-05 | 282 | 288 | 281 | 284 | 100,000 | 284 |
| 2009-08-04 | 276 | 282 | 276 | 281 | 50,000 | 281 |
| 2009-08-03 | 282 | 283 | 272 | 273 | 70,000 | 273 |
| 2009-07-31 | 279 | 282 | 278 | 281 | 35,000 | 281 |
| 2009-07-30 | 277 | 279 | 270 | 277 | 109,000 | 277 |
| 2009-07-29 | 271 | 276 | 268 | 276 | 157,000 | 276 |
| 2009-07-28 | 266 | 278 | 264 | 276 | 152,000 | 276 |
| 2009-07-27 | 263 | 266 | 261 | 265 | 123,000 | 265 |
| 2009-07-24 | 268 | 269 | 260 | 262 | 173,000 | 262 |
| 2009-07-23 | 259 | 262 | 257 | 258 | 118,000 | 258 |
| 2009-07-22 | 256 | 259 | 256 | 256 | 62,000 | 256 |
| 2009-07-21 | 256 | 258 | 253 | 254 | 89,000 | 254 |
| 2009-07-17 | 254 | 258 | 253 | 253 | 101,000 | 253 |
| 2009-07-16 | 254 | 256 | 248 | 251 | 101,000 | 251 |
| 2009-07-15 | 261 | 261 | 252 | 253 | 140,000 | 253 |
| 2009-07-14 | 260 | 263 | 260 | 261 | 45,000 | 261 |
| 2009-07-13 | 267 | 267 | 260 | 260 | 52,000 | 260 |
| 2009-07-10 | 269 | 269 | 263 | 264 | 118,000 | 264 |
| 2009-07-09 | 274 | 276 | 274 | 274 | 117,000 | 274 |
| 2009-07-08 | 269 | 274 | 269 | 274 | 149,000 | 274 |
| 2009-07-07 | 264 | 269 | 262 | 269 | 161,000 | 269 |
| 2009-07-06 | 260 | 260 | 255 | 259 | 56,000 | 259 |
| 2009-07-03 | 255 | 258 | 253 | 256 | 59,000 | 256 |
| 2009-07-02 | 263 | 263 | 258 | 258 | 146,000 | 258 |
| 2009-07-01 | 258 | 260 | 258 | 259 | 41,000 | 259 |
| 2009-06-30 | 258 | 259 | 255 | 258 | 62,000 | 258 |
| 2009-06-29 | 256 | 257 | 254 | 254 | 88,000 | 254 |
| 2009-06-26 | 256 | 257 | 247 | 251 | 177,000 | 251 |
| 2009-06-25 | 259 | 260 | 250 | 256 | 187,000 | 256 |
| 2009-06-24 | 260 | 263 | 259 | 259 | 22,000 | 259 |
| 2009-06-23 | 266 | 266 | 256 | 257 | 54,000 | 257 |
| 2009-06-22 | 268 | 272 | 264 | 265 | 83,000 | 265 |
| 2009-06-19 | 275 | 275 | 262 | 263 | 172,000 | 263 |
| 2009-06-18 | 274 | 274 | 269 | 274 | 27,000 | 274 |
| 2009-06-17 | 271 | 273 | 267 | 270 | 52,000 | 270 |
| 2009-06-16 | 281 | 281 | 270 | 270 | 59,000 | 270 |
| 2009-06-15 | 288 | 290 | 280 | 283 | 127,000 | 283 |
| 2009-06-12 | 282 | 287 | 282 | 286 | 104,000 | 286 |
| 2009-06-11 | 283 | 283 | 282 | 282 | 28,000 | 282 |
| 2009-06-10 | 278 | 281 | 277 | 281 | 62,000 | 281 |
| 2009-06-09 | 274 | 277 | 273 | 273 | 20,000 | 273 |
| 2009-06-08 | 275 | 275 | 273 | 273 | 32,000 | 273 |
| 2009-06-05 | 272 | 276 | 272 | 273 | 19,000 | 273 |
| 2009-06-04 | 271 | 275 | 270 | 272 | 14,000 | 272 |
| 2009-06-03 | 268 | 271 | 268 | 270 | 18,000 | 270 |
| 2009-06-02 | 276 | 276 | 272 | 272 | 27,000 | 272 |
| 2009-06-01 | 273 | 273 | 268 | 271 | 12,000 | 271 |
| 2009-05-29 | 265 | 267 | 265 | 266 | 23,000 | 266 |
| 2009-05-28 | 271 | 271 | 263 | 268 | 18,000 | 268 |
| 2009-05-27 | 267 | 274 | 262 | 271 | 44,000 | 271 |
| 2009-05-26 | 269 | 273 | 268 | 271 | 25,000 | 271 |
| 2009-05-25 | 268 | 269 | 263 | 265 | 28,000 | 265 |
| 2009-05-22 | 269 | 270 | 269 | 269 | 22,000 | 269 |
| 2009-05-21 | 269 | 270 | 269 | 269 | 14,000 | 269 |
| 2009-05-20 | 266 | 271 | 266 | 269 | 46,000 | 269 |
| 2009-05-19 | 262 | 266 | 260 | 266 | 42,000 | 266 |
| 2009-05-18 | 260 | 261 | 258 | 260 | 34,000 | 260 |
| 2009-05-15 | 262 | 271 | 262 | 269 | 17,000 | 269 |
| 2009-05-14 | 272 | 272 | 263 | 263 | 45,000 | 263 |
| 2009-05-13 | 272 | 272 | 271 | 272 | 32,000 | 272 |
| 2009-05-12 | 270 | 275 | 269 | 271 | 41,000 | 271 |
| 2009-05-11 | 271 | 272 | 268 | 269 | 31,000 | 269 |
| 2009-05-08 | 264 | 268 | 260 | 268 | 18,000 | 268 |
| 2009-05-07 | 256 | 269 | 256 | 266 | 28,000 | 266 |
| 2009-05-01 | 258 | 258 | 255 | 255 | 30,000 | 255 |
| 2009-04-30 | 245 | 261 | 242 | 260 | 104,000 | 260 |
| 2009-04-28 | 250 | 255 | 244 | 244 | 66,000 | 244 |
| 2009-04-27 | 250 | 252 | 247 | 247 | 71,000 | 247 |
| 2009-04-24 | 250 | 250 | 244 | 246 | 58,000 | 246 |
| 2009-04-23 | 253 | 256 | 240 | 245 | 142,000 | 245 |
| 2009-04-22 | 267 | 267 | 257 | 257 | 58,000 | 257 |
| 2009-04-21 | 271 | 271 | 264 | 265 | 69,000 | 265 |
| 2009-04-20 | 273 | 275 | 272 | 272 | 78,000 | 272 |
| 2009-04-17 | 272 | 275 | 272 | 273 | 54,000 | 273 |
| 2009-04-16 | 276 | 276 | 272 | 272 | 68,000 | 272 |
| 2009-04-15 | 275 | 279 | 274 | 275 | 36,000 | 275 |
| 2009-04-14 | 278 | 278 | 273 | 274 | 53,000 | 274 |
| 2009-04-13 | 281 | 284 | 281 | 281 | 24,000 | 281 |
| 2009-04-10 | 284 | 284 | 275 | 276 | 137,000 | 276 |
| 2009-04-09 | 278 | 282 | 275 | 279 | 55,000 | 279 |
| 2009-04-08 | 283 | 283 | 281 | 281 | 4,000 | 281 |
| 2009-04-07 | 285 | 289 | 283 | 283 | 38,000 | 283 |
| 2009-04-06 | 289 | 292 | 288 | 289 | 80,000 | 289 |
| 2009-04-03 | 293 | 293 | 288 | 289 | 35,000 | 289 |
| 2009-04-02 | 295 | 298 | 291 | 291 | 61,000 | 291 |
| 2009-04-01 | 292 | 295 | 292 | 294 | 46,000 | 294 |
| 2009-03-31 | 300 | 301 | 293 | 297 | 44,000 | 297 |
| 2009-03-30 | 305 | 310 | 298 | 298 | 40,000 | 298 |
| 2009-03-27 | 317 | 317 | 297 | 298 | 56,000 | 298 |
| 2009-03-26 | 318 | 318 | 315 | 317 | 27,000 | 317 |
| 2009-03-25 | 309 | 311 | 308 | 311 | 41,000 | 311 |
| 2009-03-24 | 305 | 307 | 299 | 300 | 78,000 | 300 |
| 2009-03-23 | 299 | 302 | 296 | 301 | 115,000 | 301 |
| 2009-03-19 | 304 | 304 | 299 | 299 | 29,000 | 299 |
| 2009-03-18 | 298 | 300 | 297 | 299 | 20,000 | 299 |
| 2009-03-17 | 299 | 304 | 292 | 304 | 35,000 | 304 |
| 2009-03-16 | 297 | 299 | 296 | 299 | 20,000 | 299 |
| 2009-03-13 | 286 | 288 | 285 | 287 | 68,000 | 287 |
| 2009-03-12 | 287 | 287 | 282 | 286 | 44,000 | 286 |
| 2009-03-11 | 299 | 299 | 282 | 282 | 59,000 | 282 |
| 2009-03-10 | 289 | 289 | 287 | 288 | 50,000 | 288 |
| 2009-03-09 | 294 | 294 | 286 | 288 | 30,000 | 288 |
| 2009-03-06 | 286 | 286 | 281 | 284 | 69,000 | 284 |
| 2009-03-05 | 296 | 296 | 285 | 286 | 54,000 | 286 |
| 2009-03-04 | 284 | 291 | 282 | 286 | 51,000 | 286 |
| 2009-03-03 | 294 | 299 | 294 | 294 | 22,000 | 294 |
| 2009-03-02 | 295 | 295 | 293 | 294 | 47,000 | 294 |
| 2009-02-27 | 288 | 295 | 288 | 294 | 39,000 | 294 |
| 2009-02-26 | 290 | 292 | 285 | 288 | 55,000 | 288 |
| 2009-02-25 | 291 | 291 | 282 | 285 | 75,000 | 285 |
| 2009-02-24 | 288 | 292 | 288 | 290 | 40,000 | 290 |
| 2009-02-23 | 296 | 297 | 286 | 288 | 38,000 | 288 |
| 2009-02-20 | 296 | 303 | 296 | 296 | 40,000 | 296 |
| 2009-02-19 | 296 | 297 | 296 | 296 | 32,000 | 296 |
| 2009-02-18 | 296 | 300 | 295 | 296 | 40,000 | 296 |
| 2009-02-17 | 288 | 288 | 285 | 286 | 12,000 | 286 |
| 2009-02-16 | 286 | 289 | 283 | 285 | 37,000 | 285 |
| 2009-02-13 | 290 | 290 | 281 | 282 | 67,000 | 282 |
| 2009-02-12 | 280 | 282 | 279 | 280 | 50,000 | 280 |
| 2009-02-10 | 302 | 302 | 295 | 295 | 6,000 | 295 |
| 2009-02-09 | 297 | 301 | 289 | 292 | 41,000 | 292 |
| 2009-02-06 | 301 | 305 | 297 | 297 | 30,000 | 297 |
| 2009-02-05 | 295 | 297 | 291 | 294 | 52,000 | 294 |
| 2009-02-04 | 291 | 291 | 280 | 287 | 71,000 | 287 |
| 2009-02-03 | 293 | 293 | 285 | 286 | 48,000 | 286 |
| 2009-02-02 | 293 | 295 | 292 | 293 | 30,000 | 293 |
| 2009-01-30 | 292 | 299 | 289 | 291 | 93,000 | 291 |
| 2009-01-29 | 312 | 312 | 297 | 299 | 67,000 | 299 |
| 2009-01-28 | 311 | 311 | 298 | 304 | 34,000 | 304 |
| 2009-01-27 | 281 | 320 | 281 | 320 | 139,000 | 320 |
| 2009-01-26 | 284 | 284 | 278 | 279 | 71,000 | 279 |
| 2009-01-23 | 291 | 292 | 280 | 281 | 110,000 | 281 |
| 2009-01-22 | 307 | 307 | 293 | 295 | 69,000 | 295 |
| 2009-01-21 | 311 | 311 | 298 | 300 | 90,000 | 300 |
| 2009-01-20 | 308 | 311 | 306 | 311 | 32,000 | 311 |
| 2009-01-19 | 309 | 309 | 302 | 306 | 47,000 | 306 |
| 2009-01-16 | 308 | 312 | 307 | 308 | 75,000 | 308 |
| 2009-01-15 | 308 | 312 | 307 | 307 | 88,000 | 307 |
| 2009-01-14 | 335 | 340 | 324 | 328 | 45,000 | 328 |
| 2009-01-13 | 322 | 337 | 322 | 325 | 42,000 | 325 |
| 2009-01-09 | 340 | 341 | 331 | 336 | 53,000 | 336 |
| 2009-01-08 | 371 | 371 | 336 | 340 | 79,000 | 340 |
| 2009-01-07 | 378 | 378 | 361 | 366 | 76,000 | 366 |
| 2009-01-06 | 395 | 398 | 382 | 385 | 41,000 | 385 |
| 2009-01-05 | 402 | 420 | 402 | 420 | 4,000 | 420 |
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