9310 日本トランスシティ(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 373 | 375 | 373 | 374 | 14,000 | 374 |
| 2014-12-29 | 376 | 376 | 373 | 373 | 20,000 | 373 |
| 2014-12-26 | 375 | 376 | 375 | 376 | 24,000 | 376 |
| 2014-12-25 | 374 | 374 | 371 | 373 | 22,000 | 373 |
| 2014-12-24 | 376 | 376 | 370 | 374 | 38,000 | 374 |
| 2014-12-22 | 369 | 374 | 368 | 374 | 58,000 | 374 |
| 2014-12-19 | 377 | 378 | 366 | 366 | 180,000 | 366 |
| 2014-12-18 | 372 | 378 | 372 | 377 | 50,000 | 377 |
| 2014-12-17 | 373 | 373 | 368 | 368 | 43,000 | 368 |
| 2014-12-16 | 370 | 374 | 368 | 368 | 44,000 | 368 |
| 2014-12-15 | 376 | 376 | 372 | 372 | 20,000 | 372 |
| 2014-12-12 | 374 | 376 | 374 | 376 | 66,000 | 376 |
| 2014-12-11 | 375 | 379 | 368 | 379 | 40,000 | 379 |
| 2014-12-10 | 375 | 379 | 375 | 376 | 47,000 | 376 |
| 2014-12-09 | 378 | 381 | 378 | 380 | 53,000 | 380 |
| 2014-12-08 | 382 | 382 | 377 | 378 | 26,000 | 378 |
| 2014-12-05 | 377 | 380 | 377 | 380 | 70,000 | 380 |
| 2014-12-04 | 375 | 378 | 374 | 377 | 40,000 | 377 |
| 2014-12-03 | 375 | 376 | 374 | 376 | 35,000 | 376 |
| 2014-12-02 | 374 | 375 | 373 | 375 | 20,000 | 375 |
| 2014-12-01 | 373 | 374 | 370 | 374 | 29,000 | 374 |
| 2014-11-28 | 373 | 373 | 370 | 373 | 17,000 | 373 |
| 2014-11-27 | 371 | 373 | 370 | 371 | 18,000 | 371 |
| 2014-11-26 | 373 | 373 | 369 | 369 | 14,000 | 369 |
| 2014-11-25 | 371 | 374 | 368 | 374 | 40,000 | 374 |
| 2014-11-21 | 370 | 370 | 366 | 366 | 22,000 | 366 |
| 2014-11-20 | 368 | 370 | 366 | 368 | 51,000 | 368 |
| 2014-11-19 | 373 | 373 | 368 | 368 | 19,000 | 368 |
| 2014-11-18 | 359 | 371 | 359 | 371 | 41,000 | 371 |
| 2014-11-17 | 374 | 374 | 354 | 354 | 37,000 | 354 |
| 2014-11-14 | 373 | 374 | 370 | 374 | 45,000 | 374 |
| 2014-11-13 | 367 | 372 | 365 | 372 | 35,000 | 372 |
| 2014-11-12 | 371 | 373 | 370 | 370 | 17,000 | 370 |
| 2014-11-11 | 371 | 372 | 370 | 372 | 27,000 | 372 |
| 2014-11-10 | 369 | 373 | 365 | 373 | 38,000 | 373 |
| 2014-11-07 | 370 | 371 | 361 | 370 | 35,000 | 370 |
| 2014-11-06 | 371 | 379 | 368 | 368 | 52,000 | 368 |
| 2014-11-05 | 374 | 376 | 367 | 375 | 61,000 | 375 |
| 2014-11-04 | 382 | 386 | 368 | 374 | 86,000 | 374 |
| 2014-10-31 | 363 | 378 | 362 | 374 | 111,000 | 374 |
| 2014-10-30 | 368 | 368 | 356 | 363 | 161,000 | 363 |
| 2014-10-29 | 362 | 374 | 358 | 372 | 42,000 | 372 |
| 2014-10-28 | 358 | 361 | 358 | 360 | 14,000 | 360 |
| 2014-10-27 | 357 | 361 | 353 | 358 | 17,000 | 358 |
| 2014-10-24 | 358 | 360 | 353 | 356 | 33,000 | 356 |
| 2014-10-23 | 347 | 357 | 347 | 354 | 24,000 | 354 |
| 2014-10-22 | 350 | 353 | 349 | 353 | 17,000 | 353 |
| 2014-10-21 | 351 | 354 | 343 | 344 | 75,000 | 344 |
| 2014-10-20 | 339 | 351 | 339 | 351 | 42,000 | 351 |
| 2014-10-17 | 341 | 342 | 332 | 335 | 46,000 | 335 |
| 2014-10-16 | 345 | 359 | 342 | 342 | 37,000 | 342 |
| 2014-10-15 | 351 | 354 | 350 | 352 | 22,000 | 352 |
| 2014-10-14 | 350 | 353 | 350 | 352 | 27,000 | 352 |
| 2014-10-10 | 362 | 364 | 357 | 360 | 49,000 | 360 |
| 2014-10-09 | 375 | 376 | 369 | 370 | 19,000 | 370 |
| 2014-10-08 | 374 | 376 | 370 | 376 | 78,000 | 376 |
| 2014-10-07 | 374 | 376 | 372 | 375 | 33,000 | 375 |
| 2014-10-06 | 370 | 370 | 365 | 370 | 14,000 | 370 |
| 2014-10-03 | 357 | 366 | 357 | 364 | 23,000 | 364 |
| 2014-10-02 | 372 | 372 | 359 | 362 | 37,000 | 362 |
| 2014-10-01 | 376 | 377 | 376 | 376 | 9,000 | 376 |
| 2014-09-30 | 382 | 382 | 375 | 375 | 42,000 | 375 |
| 2014-09-29 | 386 | 386 | 381 | 382 | 15,000 | 382 |
| 2014-09-26 | 384 | 384 | 376 | 382 | 23,000 | 382 |
| 2014-09-25 | 385 | 390 | 385 | 390 | 37,000 | 390 |
| 2014-09-24 | 389 | 390 | 386 | 387 | 63,000 | 387 |
| 2014-09-22 | 379 | 385 | 375 | 381 | 32,000 | 381 |
| 2014-09-19 | 378 | 389 | 374 | 374 | 192,000 | 374 |
| 2014-09-18 | 383 | 383 | 376 | 378 | 32,000 | 378 |
| 2014-09-17 | 386 | 387 | 383 | 384 | 27,000 | 384 |
| 2014-09-16 | 384 | 385 | 382 | 384 | 16,000 | 384 |
| 2014-09-12 | 377 | 383 | 377 | 379 | 123,000 | 379 |
| 2014-09-11 | 374 | 377 | 374 | 377 | 18,000 | 377 |
| 2014-09-10 | 375 | 377 | 374 | 374 | 26,000 | 374 |
| 2014-09-09 | 381 | 383 | 379 | 382 | 26,000 | 382 |
| 2014-09-08 | 377 | 380 | 377 | 378 | 29,000 | 378 |
| 2014-09-05 | 377 | 380 | 374 | 374 | 24,000 | 374 |
| 2014-09-04 | 376 | 379 | 376 | 377 | 18,000 | 377 |
| 2014-09-03 | 374 | 376 | 371 | 376 | 12,000 | 376 |
| 2014-09-02 | 371 | 376 | 370 | 374 | 19,000 | 374 |
| 2014-09-01 | 365 | 374 | 365 | 371 | 44,000 | 371 |
| 2014-08-29 | 360 | 368 | 360 | 365 | 17,000 | 365 |
| 2014-08-28 | 362 | 365 | 361 | 364 | 13,000 | 364 |
| 2014-08-27 | 365 | 365 | 362 | 363 | 6,000 | 363 |
| 2014-08-26 | 365 | 365 | 362 | 362 | 6,000 | 362 |
| 2014-08-25 | 360 | 364 | 360 | 363 | 7,000 | 363 |
| 2014-08-22 | 368 | 369 | 364 | 364 | 31,000 | 364 |
| 2014-08-21 | 367 | 368 | 362 | 368 | 25,000 | 368 |
| 2014-08-20 | 367 | 368 | 365 | 367 | 89,000 | 367 |
| 2014-08-19 | 367 | 369 | 365 | 368 | 14,000 | 368 |
| 2014-08-18 | 368 | 368 | 366 | 367 | 11,000 | 367 |
| 2014-08-15 | 360 | 367 | 357 | 363 | 15,000 | 363 |
| 2014-08-14 | 360 | 360 | 360 | 360 | 5,000 | 360 |
| 2014-08-13 | 350 | 360 | 350 | 360 | 15,000 | 360 |
| 2014-08-12 | 356 | 356 | 355 | 355 | 11,000 | 355 |
| 2014-08-11 | 350 | 354 | 350 | 353 | 16,000 | 353 |
| 2014-08-08 | 358 | 358 | 347 | 347 | 7,000 | 347 |
| 2014-08-07 | 349 | 351 | 347 | 351 | 24,000 | 351 |
| 2014-08-06 | 358 | 359 | 349 | 349 | 26,000 | 349 |
| 2014-08-05 | 363 | 363 | 358 | 358 | 28,000 | 358 |
| 2014-08-04 | 370 | 370 | 363 | 363 | 15,000 | 363 |
| 2014-08-01 | 366 | 370 | 356 | 367 | 44,000 | 367 |
| 2014-07-31 | 369 | 370 | 366 | 368 | 18,000 | 368 |
| 2014-07-30 | 361 | 370 | 361 | 368 | 42,000 | 368 |
| 2014-07-29 | 362 | 369 | 362 | 365 | 51,000 | 365 |
| 2014-07-28 | 356 | 362 | 352 | 362 | 34,000 | 362 |
| 2014-07-25 | 351 | 357 | 351 | 356 | 46,000 | 356 |
| 2014-07-24 | 354 | 354 | 351 | 351 | 31,000 | 351 |
| 2014-07-23 | 354 | 354 | 348 | 348 | 25,000 | 348 |
| 2014-07-22 | 350 | 355 | 350 | 354 | 67,000 | 354 |
| 2014-07-18 | 348 | 350 | 346 | 350 | 136,000 | 350 |
| 2014-07-17 | 345 | 349 | 341 | 348 | 98,000 | 348 |
| 2014-07-16 | 339 | 344 | 339 | 343 | 33,000 | 343 |
| 2014-07-15 | 334 | 341 | 334 | 340 | 17,000 | 340 |
| 2014-07-14 | 332 | 336 | 332 | 334 | 8,000 | 334 |
| 2014-07-11 | 333 | 339 | 333 | 335 | 37,000 | 335 |
| 2014-07-10 | 341 | 342 | 334 | 335 | 26,000 | 335 |
| 2014-07-09 | 341 | 341 | 339 | 339 | 34,000 | 339 |
| 2014-07-08 | 340 | 346 | 340 | 343 | 96,000 | 343 |
| 2014-07-07 | 335 | 340 | 335 | 340 | 68,000 | 340 |
| 2014-07-04 | 331 | 334 | 331 | 334 | 34,000 | 334 |
| 2014-07-03 | 333 | 335 | 332 | 332 | 37,000 | 332 |
| 2014-07-02 | 335 | 335 | 333 | 333 | 36,000 | 333 |
| 2014-07-01 | 332 | 334 | 332 | 333 | 23,000 | 333 |
| 2014-06-30 | 335 | 335 | 332 | 332 | 21,000 | 332 |
| 2014-06-27 | 332 | 334 | 329 | 332 | 21,000 | 332 |
| 2014-06-26 | 333 | 335 | 333 | 333 | 13,000 | 333 |
| 2014-06-25 | 333 | 335 | 333 | 333 | 20,000 | 333 |
| 2014-06-24 | 332 | 334 | 328 | 333 | 44,000 | 333 |
| 2014-06-23 | 332 | 333 | 331 | 331 | 18,000 | 331 |
| 2014-06-20 | 331 | 333 | 331 | 331 | 81,000 | 331 |
| 2014-06-19 | 330 | 333 | 329 | 331 | 50,000 | 331 |
| 2014-06-18 | 332 | 332 | 328 | 329 | 32,000 | 329 |
| 2014-06-17 | 332 | 332 | 331 | 332 | 22,000 | 332 |
| 2014-06-16 | 332 | 332 | 326 | 330 | 19,000 | 330 |
| 2014-06-13 | 322 | 331 | 322 | 330 | 70,000 | 330 |
| 2014-06-12 | 326 | 331 | 326 | 326 | 55,000 | 326 |
| 2014-06-11 | 332 | 334 | 331 | 332 | 30,000 | 332 |
| 2014-06-10 | 329 | 332 | 329 | 332 | 47,000 | 332 |
| 2014-06-09 | 328 | 332 | 327 | 329 | 16,000 | 329 |
| 2014-06-06 | 330 | 331 | 328 | 328 | 19,000 | 328 |
| 2014-06-05 | 329 | 331 | 328 | 330 | 25,000 | 330 |
| 2014-06-04 | 329 | 333 | 328 | 329 | 80,000 | 329 |
| 2014-06-03 | 329 | 330 | 326 | 329 | 18,000 | 329 |
| 2014-06-02 | 328 | 329 | 323 | 329 | 9,000 | 329 |
| 2014-05-30 | 326 | 327 | 325 | 326 | 6,000 | 326 |
| 2014-05-29 | 329 | 329 | 327 | 328 | 5,000 | 328 |
| 2014-05-28 | 326 | 331 | 326 | 329 | 21,000 | 329 |
| 2014-05-27 | 325 | 329 | 324 | 329 | 23,000 | 329 |
| 2014-05-26 | 325 | 326 | 320 | 326 | 23,000 | 326 |
| 2014-05-23 | 319 | 324 | 318 | 322 | 24,000 | 322 |
| 2014-05-22 | 315 | 318 | 315 | 318 | 22,000 | 318 |
| 2014-05-21 | 314 | 316 | 314 | 315 | 14,000 | 315 |
| 2014-05-20 | 313 | 316 | 313 | 314 | 28,000 | 314 |
| 2014-05-19 | 313 | 317 | 309 | 313 | 22,000 | 313 |
| 2014-05-16 | 314 | 315 | 306 | 311 | 47,000 | 311 |
| 2014-05-15 | 317 | 318 | 315 | 317 | 23,000 | 317 |
| 2014-05-14 | 312 | 315 | 312 | 315 | 11,000 | 315 |
| 2014-05-13 | 310 | 312 | 310 | 312 | 12,000 | 312 |
| 2014-05-12 | 310 | 311 | 309 | 309 | 13,000 | 309 |
| 2014-05-09 | 307 | 312 | 307 | 309 | 19,000 | 309 |
| 2014-05-08 | 308 | 311 | 306 | 307 | 17,000 | 307 |
| 2014-05-07 | 311 | 314 | 309 | 309 | 42,000 | 309 |
| 2014-05-02 | 316 | 316 | 314 | 315 | 9,000 | 315 |
| 2014-05-01 | 317 | 317 | 314 | 315 | 15,000 | 315 |
| 2014-04-30 | 315 | 315 | 310 | 311 | 7,000 | 311 |
| 2014-04-28 | 312 | 317 | 308 | 310 | 26,000 | 310 |
| 2014-04-25 | 315 | 317 | 315 | 316 | 12,000 | 316 |
| 2014-04-24 | 317 | 317 | 313 | 315 | 32,000 | 315 |
| 2014-04-23 | 308 | 313 | 306 | 310 | 8,000 | 310 |
| 2014-04-22 | 313 | 313 | 308 | 308 | 10,000 | 308 |
| 2014-04-21 | 312 | 314 | 311 | 311 | 13,000 | 311 |
| 2014-04-18 | 311 | 312 | 311 | 312 | 62,000 | 312 |
| 2014-04-17 | 310 | 312 | 307 | 311 | 26,000 | 311 |
| 2014-04-16 | 302 | 308 | 302 | 308 | 9,000 | 308 |
| 2014-04-15 | 302 | 302 | 300 | 301 | 12,000 | 301 |
| 2014-04-14 | 300 | 308 | 300 | 301 | 19,000 | 301 |
| 2014-04-11 | 298 | 302 | 298 | 300 | 28,000 | 300 |
| 2014-04-10 | 309 | 315 | 303 | 303 | 15,000 | 303 |
| 2014-04-09 | 304 | 311 | 299 | 307 | 58,000 | 307 |
| 2014-04-08 | 315 | 316 | 310 | 310 | 25,000 | 310 |
| 2014-04-07 | 324 | 324 | 320 | 320 | 6,000 | 320 |
| 2014-04-04 | 324 | 327 | 324 | 325 | 32,000 | 325 |
| 2014-04-03 | 319 | 328 | 319 | 324 | 28,000 | 324 |
| 2014-04-02 | 326 | 328 | 319 | 321 | 40,000 | 321 |
| 2014-04-01 | 320 | 327 | 318 | 327 | 41,000 | 327 |
| 2014-03-31 | 319 | 320 | 315 | 318 | 30,000 | 318 |
| 2014-03-28 | 317 | 319 | 314 | 318 | 33,000 | 318 |
| 2014-03-27 | 315 | 315 | 313 | 313 | 22,000 | 313 |
| 2014-03-26 | 313 | 314 | 309 | 314 | 33,000 | 314 |
| 2014-03-25 | 311 | 317 | 307 | 308 | 58,000 | 308 |
| 2014-03-24 | 306 | 319 | 305 | 310 | 57,000 | 310 |
| 2014-03-20 | 305 | 307 | 300 | 300 | 95,000 | 300 |
| 2014-03-19 | 307 | 308 | 305 | 305 | 28,000 | 305 |
| 2014-03-18 | 308 | 310 | 307 | 307 | 24,000 | 307 |
| 2014-03-17 | 310 | 311 | 305 | 305 | 42,000 | 305 |
| 2014-03-14 | 310 | 314 | 310 | 310 | 135,000 | 310 |
| 2014-03-13 | 324 | 326 | 322 | 323 | 12,000 | 323 |
| 2014-03-12 | 327 | 329 | 324 | 324 | 23,000 | 324 |
| 2014-03-11 | 329 | 331 | 328 | 328 | 29,000 | 328 |
| 2014-03-10 | 332 | 333 | 330 | 330 | 29,000 | 330 |
| 2014-03-07 | 334 | 336 | 330 | 332 | 59,000 | 332 |
| 2014-03-06 | 330 | 331 | 327 | 329 | 41,000 | 329 |
| 2014-03-05 | 328 | 330 | 328 | 330 | 16,000 | 330 |
| 2014-03-04 | 318 | 328 | 318 | 328 | 21,000 | 328 |
| 2014-03-03 | 319 | 323 | 315 | 322 | 33,000 | 322 |
| 2014-02-28 | 329 | 329 | 323 | 323 | 42,000 | 323 |
| 2014-02-27 | 332 | 334 | 329 | 331 | 22,000 | 331 |
| 2014-02-26 | 333 | 335 | 332 | 334 | 13,000 | 334 |
| 2014-02-25 | 335 | 336 | 333 | 336 | 17,000 | 336 |
| 2014-02-24 | 333 | 333 | 328 | 333 | 60,000 | 333 |
| 2014-02-21 | 329 | 330 | 328 | 330 | 21,000 | 330 |
| 2014-02-20 | 329 | 330 | 324 | 324 | 49,000 | 324 |
| 2014-02-19 | 326 | 331 | 326 | 329 | 15,000 | 329 |
| 2014-02-18 | 321 | 330 | 321 | 329 | 43,000 | 329 |
| 2014-02-17 | 324 | 324 | 316 | 318 | 16,000 | 318 |
| 2014-02-14 | 324 | 324 | 318 | 323 | 48,000 | 323 |
| 2014-02-13 | 327 | 327 | 321 | 323 | 36,000 | 323 |
| 2014-02-12 | 322 | 327 | 319 | 327 | 66,000 | 327 |
| 2014-02-10 | 318 | 323 | 316 | 323 | 69,000 | 323 |
| 2014-02-07 | 309 | 316 | 309 | 314 | 29,000 | 314 |
| 2014-02-06 | 309 | 311 | 303 | 306 | 57,000 | 306 |
| 2014-02-05 | 308 | 310 | 303 | 303 | 59,000 | 303 |
| 2014-02-04 | 317 | 317 | 303 | 304 | 98,000 | 304 |
| 2014-02-03 | 320 | 325 | 318 | 318 | 59,000 | 318 |
| 2014-01-31 | 328 | 331 | 321 | 324 | 82,000 | 324 |
| 2014-01-30 | 327 | 329 | 324 | 327 | 64,000 | 327 |
| 2014-01-29 | 330 | 334 | 330 | 334 | 30,000 | 334 |
| 2014-01-28 | 325 | 330 | 325 | 326 | 60,000 | 326 |
| 2014-01-27 | 325 | 332 | 322 | 325 | 55,000 | 325 |
| 2014-01-24 | 341 | 344 | 335 | 335 | 78,000 | 335 |
| 2014-01-23 | 351 | 353 | 344 | 344 | 25,000 | 344 |
| 2014-01-22 | 353 | 354 | 350 | 350 | 24,000 | 350 |
| 2014-01-21 | 353 | 356 | 352 | 353 | 23,000 | 353 |
| 2014-01-20 | 354 | 356 | 348 | 355 | 75,000 | 355 |
| 2014-01-17 | 348 | 356 | 346 | 354 | 53,000 | 354 |
| 2014-01-16 | 352 | 354 | 351 | 351 | 24,000 | 351 |
| 2014-01-15 | 346 | 354 | 346 | 351 | 63,000 | 351 |
| 2014-01-14 | 345 | 345 | 343 | 345 | 49,000 | 345 |
| 2014-01-10 | 348 | 355 | 348 | 353 | 84,000 | 353 |
| 2014-01-09 | 347 | 348 | 344 | 348 | 47,000 | 348 |
| 2014-01-08 | 342 | 346 | 341 | 346 | 59,000 | 346 |
| 2014-01-07 | 345 | 345 | 342 | 342 | 27,000 | 342 |
| 2014-01-06 | 340 | 345 | 340 | 344 | 78,000 | 344 |
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
