9310 日本トランスシティ(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 282 | 282 | 280 | 282 | 11,000 | 282 |
| 2010-12-29 | 286 | 290 | 285 | 286 | 43,000 | 286 |
| 2010-12-28 | 282 | 287 | 282 | 286 | 43,000 | 286 |
| 2010-12-27 | 285 | 290 | 282 | 284 | 93,000 | 284 |
| 2010-12-24 | 293 | 293 | 289 | 289 | 57,000 | 289 |
| 2010-12-22 | 295 | 297 | 293 | 294 | 72,000 | 294 |
| 2010-12-21 | 293 | 297 | 293 | 295 | 141,000 | 295 |
| 2010-12-20 | 292 | 294 | 291 | 293 | 64,000 | 293 |
| 2010-12-17 | 288 | 292 | 287 | 290 | 64,000 | 290 |
| 2010-12-16 | 278 | 286 | 275 | 286 | 78,000 | 286 |
| 2010-12-15 | 278 | 280 | 278 | 278 | 40,000 | 278 |
| 2010-12-14 | 278 | 285 | 277 | 283 | 97,000 | 283 |
| 2010-12-13 | 272 | 274 | 272 | 274 | 31,000 | 274 |
| 2010-12-10 | 272 | 274 | 272 | 272 | 101,000 | 272 |
| 2010-12-09 | 271 | 273 | 271 | 272 | 73,000 | 272 |
| 2010-12-08 | 268 | 271 | 268 | 271 | 72,000 | 271 |
| 2010-12-07 | 267 | 268 | 266 | 267 | 37,000 | 267 |
| 2010-12-06 | 266 | 268 | 266 | 266 | 42,000 | 266 |
| 2010-12-03 | 263 | 266 | 263 | 266 | 31,000 | 266 |
| 2010-12-02 | 263 | 267 | 262 | 262 | 33,000 | 262 |
| 2010-12-01 | 261 | 262 | 261 | 261 | 19,000 | 261 |
| 2010-11-30 | 260 | 262 | 260 | 261 | 41,000 | 261 |
| 2010-11-29 | 258 | 265 | 258 | 260 | 30,000 | 260 |
| 2010-11-26 | 259 | 261 | 254 | 258 | 40,000 | 258 |
| 2010-11-25 | 252 | 258 | 252 | 256 | 44,000 | 256 |
| 2010-11-24 | 250 | 255 | 250 | 251 | 60,000 | 251 |
| 2010-11-22 | 251 | 252 | 250 | 250 | 33,000 | 250 |
| 2010-11-19 | 249 | 255 | 248 | 249 | 84,000 | 249 |
| 2010-11-18 | 244 | 252 | 244 | 248 | 54,000 | 248 |
| 2010-11-17 | 240 | 244 | 239 | 244 | 14,000 | 244 |
| 2010-11-16 | 244 | 245 | 242 | 242 | 20,000 | 242 |
| 2010-11-15 | 246 | 248 | 243 | 244 | 25,000 | 244 |
| 2010-11-12 | 247 | 249 | 244 | 246 | 28,000 | 246 |
| 2010-11-11 | 250 | 251 | 248 | 249 | 24,000 | 249 |
| 2010-11-10 | 243 | 252 | 243 | 252 | 34,000 | 252 |
| 2010-11-09 | 250 | 251 | 245 | 247 | 25,000 | 247 |
| 2010-11-08 | 249 | 250 | 249 | 250 | 32,000 | 250 |
| 2010-11-05 | 250 | 252 | 248 | 249 | 29,000 | 249 |
| 2010-11-04 | 239 | 248 | 239 | 244 | 69,000 | 244 |
| 2010-11-02 | 227 | 236 | 225 | 234 | 72,000 | 234 |
| 2010-11-01 | 236 | 238 | 223 | 226 | 96,000 | 226 |
| 2010-10-29 | 237 | 238 | 236 | 238 | 102,000 | 238 |
| 2010-10-28 | 242 | 243 | 236 | 236 | 65,000 | 236 |
| 2010-10-27 | 249 | 252 | 245 | 245 | 31,000 | 245 |
| 2010-10-26 | 244 | 248 | 244 | 248 | 11,000 | 248 |
| 2010-10-25 | 248 | 250 | 247 | 248 | 28,000 | 248 |
| 2010-10-22 | 249 | 251 | 249 | 249 | 16,000 | 249 |
| 2010-10-21 | 253 | 253 | 249 | 250 | 28,000 | 250 |
| 2010-10-20 | 260 | 260 | 252 | 252 | 87,000 | 252 |
| 2010-10-19 | 260 | 262 | 259 | 260 | 31,000 | 260 |
| 2010-10-18 | 256 | 262 | 256 | 261 | 16,000 | 261 |
| 2010-10-15 | 257 | 258 | 256 | 256 | 12,000 | 256 |
| 2010-10-14 | 257 | 258 | 256 | 257 | 42,000 | 257 |
| 2010-10-13 | 265 | 265 | 259 | 259 | 13,000 | 259 |
| 2010-10-12 | 272 | 272 | 265 | 265 | 17,000 | 265 |
| 2010-10-08 | 270 | 274 | 270 | 272 | 25,000 | 272 |
| 2010-10-07 | 275 | 275 | 273 | 275 | 13,000 | 275 |
| 2010-10-06 | 274 | 276 | 271 | 271 | 27,000 | 271 |
| 2010-10-05 | 273 | 275 | 273 | 274 | 40,000 | 274 |
| 2010-10-04 | 271 | 273 | 266 | 273 | 31,000 | 273 |
| 2010-10-01 | 276 | 276 | 271 | 272 | 22,000 | 272 |
| 2010-09-30 | 278 | 278 | 274 | 276 | 16,000 | 276 |
| 2010-09-29 | 275 | 277 | 275 | 277 | 22,000 | 277 |
| 2010-09-28 | 276 | 276 | 274 | 275 | 27,000 | 275 |
| 2010-09-27 | 278 | 278 | 277 | 278 | 39,000 | 278 |
| 2010-09-24 | 274 | 276 | 274 | 274 | 23,000 | 274 |
| 2010-09-22 | 275 | 275 | 274 | 274 | 17,000 | 274 |
| 2010-09-21 | 276 | 276 | 274 | 274 | 58,000 | 274 |
| 2010-09-17 | 272 | 275 | 272 | 274 | 24,000 | 274 |
| 2010-09-16 | 270 | 273 | 268 | 270 | 89,000 | 270 |
| 2010-09-15 | 265 | 271 | 265 | 269 | 27,000 | 269 |
| 2010-09-14 | 267 | 269 | 267 | 268 | 23,000 | 268 |
| 2010-09-13 | 268 | 268 | 267 | 267 | 34,000 | 267 |
| 2010-09-10 | 269 | 269 | 267 | 267 | 64,000 | 267 |
| 2010-09-09 | 264 | 266 | 263 | 265 | 26,000 | 265 |
| 2010-09-08 | 262 | 268 | 261 | 263 | 34,000 | 263 |
| 2010-09-07 | 269 | 269 | 266 | 266 | 36,000 | 266 |
| 2010-09-06 | 265 | 268 | 265 | 267 | 32,000 | 267 |
| 2010-09-03 | 268 | 269 | 264 | 264 | 26,000 | 264 |
| 2010-09-02 | 269 | 269 | 265 | 266 | 48,000 | 266 |
| 2010-09-01 | 270 | 270 | 263 | 264 | 137,000 | 264 |
| 2010-08-31 | 261 | 265 | 261 | 264 | 36,000 | 264 |
| 2010-08-30 | 266 | 266 | 262 | 264 | 20,000 | 264 |
| 2010-08-27 | 260 | 260 | 258 | 260 | 26,000 | 260 |
| 2010-08-26 | 262 | 262 | 258 | 260 | 27,000 | 260 |
| 2010-08-25 | 264 | 264 | 261 | 262 | 10,000 | 262 |
| 2010-08-24 | 268 | 268 | 257 | 266 | 49,000 | 266 |
| 2010-08-23 | 266 | 272 | 266 | 268 | 79,000 | 268 |
| 2010-08-20 | 264 | 265 | 264 | 265 | 62,000 | 265 |
| 2010-08-19 | 262 | 266 | 262 | 264 | 49,000 | 264 |
| 2010-08-18 | 257 | 261 | 256 | 261 | 51,000 | 261 |
| 2010-08-17 | 255 | 255 | 252 | 253 | 28,000 | 253 |
| 2010-08-16 | 252 | 255 | 250 | 255 | 36,000 | 255 |
| 2010-08-13 | 251 | 254 | 250 | 252 | 27,000 | 252 |
| 2010-08-12 | 252 | 252 | 249 | 251 | 54,000 | 251 |
| 2010-08-11 | 257 | 257 | 252 | 253 | 62,000 | 253 |
| 2010-08-10 | 259 | 259 | 255 | 257 | 41,000 | 257 |
| 2010-08-09 | 258 | 260 | 257 | 259 | 37,000 | 259 |
| 2010-08-06 | 255 | 260 | 255 | 260 | 39,000 | 260 |
| 2010-08-05 | 254 | 255 | 254 | 255 | 32,000 | 255 |
| 2010-08-04 | 259 | 261 | 252 | 254 | 59,000 | 254 |
| 2010-08-03 | 260 | 261 | 257 | 259 | 25,000 | 259 |
| 2010-08-02 | 257 | 259 | 257 | 258 | 34,000 | 258 |
| 2010-07-30 | 260 | 260 | 257 | 258 | 42,000 | 258 |
| 2010-07-29 | 263 | 263 | 260 | 260 | 15,000 | 260 |
| 2010-07-28 | 264 | 264 | 260 | 263 | 24,000 | 263 |
| 2010-07-27 | 260 | 262 | 259 | 262 | 26,000 | 262 |
| 2010-07-26 | 259 | 262 | 259 | 260 | 38,000 | 260 |
| 2010-07-23 | 263 | 264 | 255 | 258 | 157,000 | 258 |
| 2010-07-22 | 264 | 266 | 264 | 264 | 99,000 | 264 |
| 2010-07-21 | 266 | 266 | 264 | 264 | 42,000 | 264 |
| 2010-07-20 | 263 | 265 | 263 | 264 | 41,000 | 264 |
| 2010-07-16 | 263 | 266 | 262 | 263 | 23,000 | 263 |
| 2010-07-15 | 265 | 266 | 263 | 264 | 22,000 | 264 |
| 2010-07-14 | 263 | 267 | 263 | 267 | 20,000 | 267 |
| 2010-07-13 | 267 | 268 | 262 | 262 | 37,000 | 262 |
| 2010-07-12 | 266 | 268 | 266 | 267 | 19,000 | 267 |
| 2010-07-09 | 267 | 268 | 266 | 268 | 13,000 | 268 |
| 2010-07-08 | 265 | 268 | 262 | 266 | 67,000 | 266 |
| 2010-07-07 | 270 | 270 | 263 | 263 | 58,000 | 263 |
| 2010-07-06 | 268 | 270 | 267 | 270 | 84,000 | 270 |
| 2010-07-05 | 267 | 268 | 265 | 267 | 32,000 | 267 |
| 2010-07-02 | 265 | 267 | 265 | 267 | 65,000 | 267 |
| 2010-07-01 | 268 | 268 | 265 | 265 | 54,000 | 265 |
| 2010-06-30 | 271 | 271 | 269 | 269 | 31,000 | 269 |
| 2010-06-29 | 274 | 276 | 272 | 273 | 44,000 | 273 |
| 2010-06-28 | 270 | 274 | 270 | 274 | 90,000 | 274 |
| 2010-06-25 | 265 | 272 | 265 | 271 | 76,000 | 271 |
| 2010-06-24 | 269 | 271 | 269 | 270 | 30,000 | 270 |
| 2010-06-23 | 276 | 276 | 271 | 271 | 28,000 | 271 |
| 2010-06-22 | 277 | 285 | 276 | 276 | 69,000 | 276 |
| 2010-06-21 | 274 | 278 | 274 | 277 | 63,000 | 277 |
| 2010-06-18 | 275 | 275 | 274 | 274 | 48,000 | 274 |
| 2010-06-17 | 276 | 276 | 273 | 274 | 40,000 | 274 |
| 2010-06-16 | 277 | 278 | 275 | 275 | 52,000 | 275 |
| 2010-06-15 | 275 | 276 | 275 | 275 | 25,000 | 275 |
| 2010-06-14 | 279 | 279 | 276 | 277 | 45,000 | 277 |
| 2010-06-11 | 279 | 281 | 275 | 278 | 180,000 | 278 |
| 2010-06-10 | 281 | 281 | 275 | 277 | 122,000 | 277 |
| 2010-06-09 | 276 | 281 | 276 | 281 | 63,000 | 281 |
| 2010-06-08 | 277 | 283 | 275 | 279 | 44,000 | 279 |
| 2010-06-07 | 280 | 296 | 280 | 283 | 137,000 | 283 |
| 2010-06-04 | 287 | 289 | 284 | 288 | 39,000 | 288 |
| 2010-06-03 | 285 | 290 | 285 | 287 | 44,000 | 287 |
| 2010-06-02 | 284 | 292 | 284 | 284 | 94,000 | 284 |
| 2010-06-01 | 277 | 288 | 277 | 287 | 200,000 | 287 |
| 2010-05-31 | 272 | 277 | 271 | 277 | 30,000 | 277 |
| 2010-05-28 | 283 | 283 | 275 | 277 | 46,000 | 277 |
| 2010-05-27 | 273 | 281 | 273 | 277 | 42,000 | 277 |
| 2010-05-26 | 281 | 283 | 278 | 278 | 42,000 | 278 |
| 2010-05-25 | 287 | 289 | 277 | 282 | 83,000 | 282 |
| 2010-05-24 | 293 | 295 | 287 | 291 | 52,000 | 291 |
| 2010-05-21 | 296 | 302 | 292 | 293 | 75,000 | 293 |
| 2010-05-20 | 307 | 308 | 303 | 305 | 71,000 | 305 |
| 2010-05-19 | 311 | 313 | 296 | 307 | 241,000 | 307 |
| 2010-05-18 | 309 | 314 | 297 | 312 | 243,000 | 312 |
| 2010-05-17 | 321 | 321 | 312 | 315 | 215,000 | 315 |
| 2010-05-14 | 317 | 324 | 317 | 323 | 369,000 | 323 |
| 2010-05-13 | 317 | 317 | 306 | 316 | 85,000 | 316 |
| 2010-05-12 | 324 | 324 | 316 | 317 | 166,000 | 317 |
| 2010-05-11 | 304 | 324 | 302 | 324 | 156,000 | 324 |
| 2010-05-10 | 297 | 302 | 293 | 301 | 48,000 | 301 |
| 2010-05-07 | 295 | 298 | 291 | 297 | 63,000 | 297 |
| 2010-05-06 | 302 | 316 | 298 | 307 | 73,000 | 307 |
| 2010-04-30 | 301 | 311 | 301 | 310 | 60,000 | 310 |
| 2010-04-28 | 296 | 303 | 296 | 300 | 42,000 | 300 |
| 2010-04-27 | 306 | 306 | 300 | 302 | 44,000 | 302 |
| 2010-04-26 | 304 | 306 | 302 | 306 | 88,000 | 306 |
| 2010-04-23 | 296 | 299 | 294 | 298 | 85,000 | 298 |
| 2010-04-22 | 294 | 298 | 294 | 296 | 60,000 | 296 |
| 2010-04-21 | 288 | 293 | 288 | 293 | 57,000 | 293 |
| 2010-04-20 | 286 | 288 | 286 | 287 | 68,000 | 287 |
| 2010-04-19 | 282 | 289 | 282 | 286 | 59,000 | 286 |
| 2010-04-16 | 286 | 288 | 284 | 288 | 34,000 | 288 |
| 2010-04-15 | 289 | 290 | 286 | 287 | 38,000 | 287 |
| 2010-04-14 | 289 | 289 | 281 | 288 | 26,000 | 288 |
| 2010-04-13 | 287 | 288 | 286 | 287 | 26,000 | 287 |
| 2010-04-12 | 285 | 288 | 283 | 287 | 73,000 | 287 |
| 2010-04-09 | 285 | 287 | 282 | 285 | 42,000 | 285 |
| 2010-04-08 | 285 | 288 | 282 | 285 | 28,000 | 285 |
| 2010-04-07 | 287 | 290 | 287 | 289 | 46,000 | 289 |
| 2010-04-06 | 289 | 290 | 286 | 287 | 71,000 | 287 |
| 2010-04-05 | 284 | 289 | 284 | 289 | 54,000 | 289 |
| 2010-04-02 | 285 | 288 | 285 | 286 | 33,000 | 286 |
| 2010-04-01 | 286 | 293 | 283 | 291 | 81,000 | 291 |
| 2010-03-31 | 289 | 291 | 282 | 282 | 86,000 | 282 |
| 2010-03-30 | 285 | 287 | 277 | 287 | 74,000 | 287 |
| 2010-03-29 | 283 | 285 | 283 | 283 | 34,000 | 283 |
| 2010-03-26 | 282 | 288 | 281 | 285 | 84,000 | 285 |
| 2010-03-25 | 280 | 287 | 276 | 285 | 76,000 | 285 |
| 2010-03-24 | 280 | 281 | 277 | 280 | 38,000 | 280 |
| 2010-03-23 | 278 | 281 | 276 | 276 | 52,000 | 276 |
| 2010-03-19 | 277 | 279 | 274 | 278 | 112,000 | 278 |
| 2010-03-18 | 275 | 277 | 275 | 277 | 45,000 | 277 |
| 2010-03-17 | 273 | 274 | 271 | 274 | 38,000 | 274 |
| 2010-03-16 | 269 | 274 | 269 | 270 | 75,000 | 270 |
| 2010-03-15 | 265 | 269 | 264 | 268 | 48,000 | 268 |
| 2010-03-12 | 262 | 264 | 261 | 264 | 84,000 | 264 |
| 2010-03-11 | 262 | 264 | 260 | 262 | 39,000 | 262 |
| 2010-03-10 | 261 | 263 | 261 | 261 | 42,000 | 261 |
| 2010-03-09 | 264 | 266 | 261 | 261 | 49,000 | 261 |
| 2010-03-08 | 263 | 264 | 261 | 263 | 47,000 | 263 |
| 2010-03-05 | 260 | 265 | 260 | 263 | 107,000 | 263 |
| 2010-03-04 | 261 | 261 | 260 | 260 | 48,000 | 260 |
| 2010-03-03 | 267 | 267 | 262 | 262 | 17,000 | 262 |
| 2010-03-02 | 261 | 267 | 261 | 267 | 45,000 | 267 |
| 2010-03-01 | 260 | 265 | 257 | 263 | 73,000 | 263 |
| 2010-02-26 | 256 | 257 | 254 | 257 | 66,000 | 257 |
| 2010-02-25 | 255 | 265 | 255 | 259 | 61,000 | 259 |
| 2010-02-24 | 253 | 258 | 253 | 255 | 70,000 | 255 |
| 2010-02-23 | 260 | 261 | 258 | 261 | 71,000 | 261 |
| 2010-02-22 | 256 | 261 | 256 | 258 | 85,000 | 258 |
| 2010-02-19 | 256 | 257 | 256 | 256 | 36,000 | 256 |
| 2010-02-18 | 258 | 258 | 255 | 256 | 34,000 | 256 |
| 2010-02-17 | 258 | 258 | 256 | 258 | 53,000 | 258 |
| 2010-02-16 | 253 | 256 | 253 | 255 | 16,000 | 255 |
| 2010-02-15 | 258 | 258 | 254 | 255 | 62,000 | 255 |
| 2010-02-12 | 255 | 262 | 254 | 254 | 28,000 | 254 |
| 2010-02-10 | 255 | 258 | 253 | 255 | 34,000 | 255 |
| 2010-02-09 | 253 | 257 | 253 | 255 | 32,000 | 255 |
| 2010-02-08 | 257 | 259 | 257 | 258 | 20,000 | 258 |
| 2010-02-05 | 257 | 265 | 256 | 258 | 44,000 | 258 |
| 2010-02-04 | 258 | 259 | 257 | 257 | 28,000 | 257 |
| 2010-02-03 | 256 | 259 | 255 | 257 | 32,000 | 257 |
| 2010-02-02 | 254 | 257 | 254 | 256 | 33,000 | 256 |
| 2010-02-01 | 255 | 256 | 254 | 256 | 33,000 | 256 |
| 2010-01-29 | 258 | 258 | 255 | 255 | 40,000 | 255 |
| 2010-01-28 | 259 | 261 | 259 | 261 | 31,000 | 261 |
| 2010-01-27 | 257 | 262 | 257 | 259 | 45,000 | 259 |
| 2010-01-26 | 263 | 263 | 258 | 258 | 43,000 | 258 |
| 2010-01-25 | 264 | 264 | 261 | 263 | 54,000 | 263 |
| 2010-01-22 | 269 | 269 | 264 | 267 | 30,000 | 267 |
| 2010-01-21 | 268 | 273 | 268 | 272 | 53,000 | 272 |
| 2010-01-20 | 279 | 281 | 275 | 276 | 92,000 | 276 |
| 2010-01-19 | 275 | 280 | 274 | 278 | 48,000 | 278 |
| 2010-01-18 | 271 | 278 | 271 | 277 | 42,000 | 277 |
| 2010-01-15 | 279 | 284 | 277 | 278 | 55,000 | 278 |
| 2010-01-14 | 276 | 280 | 275 | 276 | 34,000 | 276 |
| 2010-01-13 | 272 | 279 | 272 | 279 | 81,000 | 279 |
| 2010-01-12 | 270 | 272 | 267 | 271 | 41,000 | 271 |
| 2010-01-08 | 269 | 274 | 265 | 270 | 67,000 | 270 |
| 2010-01-07 | 269 | 270 | 265 | 267 | 60,000 | 267 |
| 2010-01-06 | 269 | 270 | 266 | 269 | 69,000 | 269 |
| 2010-01-05 | 268 | 269 | 265 | 269 | 45,000 | 269 |
| 2010-01-04 | 270 | 270 | 262 | 264 | 65,000 | 264 |
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
