9310 日本トランスシティ(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 445 | 466 | 444 | 452 | 45,000 | 452 |
| 2015-12-29 | 444 | 445 | 441 | 445 | 7,000 | 445 |
| 2015-12-28 | 432 | 442 | 432 | 442 | 6,000 | 442 |
| 2015-12-25 | 429 | 441 | 429 | 440 | 49,000 | 440 |
| 2015-12-24 | 450 | 450 | 438 | 442 | 51,000 | 442 |
| 2015-12-22 | 433 | 457 | 433 | 450 | 76,000 | 450 |
| 2015-12-21 | 431 | 437 | 423 | 432 | 79,000 | 432 |
| 2015-12-18 | 461 | 465 | 426 | 426 | 195,000 | 426 |
| 2015-12-17 | 471 | 471 | 464 | 469 | 87,000 | 469 |
| 2015-12-16 | 473 | 473 | 467 | 471 | 37,000 | 471 |
| 2015-12-15 | 471 | 476 | 465 | 469 | 23,000 | 469 |
| 2015-12-14 | 463 | 476 | 445 | 471 | 50,000 | 471 |
| 2015-12-11 | 462 | 471 | 462 | 469 | 97,000 | 469 |
| 2015-12-10 | 487 | 487 | 476 | 478 | 60,000 | 478 |
| 2015-12-09 | 479 | 490 | 476 | 480 | 52,000 | 480 |
| 2015-12-08 | 480 | 483 | 476 | 479 | 105,000 | 479 |
| 2015-12-07 | 475 | 481 | 475 | 480 | 36,000 | 480 |
| 2015-12-04 | 478 | 482 | 472 | 472 | 30,000 | 472 |
| 2015-12-03 | 478 | 486 | 478 | 486 | 42,000 | 486 |
| 2015-12-02 | 479 | 482 | 475 | 481 | 36,000 | 481 |
| 2015-12-01 | 475 | 479 | 473 | 479 | 34,000 | 479 |
| 2015-11-30 | 474 | 479 | 471 | 479 | 33,000 | 479 |
| 2015-11-27 | 481 | 484 | 479 | 479 | 26,000 | 479 |
| 2015-11-26 | 480 | 489 | 479 | 481 | 42,000 | 481 |
| 2015-11-25 | 490 | 494 | 485 | 486 | 25,000 | 486 |
| 2015-11-24 | 491 | 498 | 484 | 498 | 40,000 | 498 |
| 2015-11-20 | 488 | 492 | 487 | 491 | 44,000 | 491 |
| 2015-11-19 | 486 | 491 | 484 | 488 | 35,000 | 488 |
| 2015-11-18 | 487 | 487 | 476 | 481 | 32,000 | 481 |
| 2015-11-17 | 481 | 488 | 476 | 480 | 52,000 | 480 |
| 2015-11-16 | 471 | 481 | 471 | 481 | 35,000 | 481 |
| 2015-11-13 | 473 | 481 | 468 | 476 | 38,000 | 476 |
| 2015-11-12 | 472 | 485 | 467 | 481 | 39,000 | 481 |
| 2015-11-11 | 459 | 470 | 454 | 470 | 77,000 | 470 |
| 2015-11-10 | 456 | 467 | 452 | 467 | 44,000 | 467 |
| 2015-11-09 | 452 | 478 | 452 | 468 | 76,000 | 468 |
| 2015-11-06 | 435 | 458 | 434 | 457 | 27,000 | 457 |
| 2015-11-05 | 436 | 448 | 434 | 440 | 54,000 | 440 |
| 2015-11-04 | 440 | 445 | 434 | 436 | 32,000 | 436 |
| 2015-11-02 | 437 | 437 | 432 | 433 | 37,000 | 433 |
| 2015-10-30 | 435 | 444 | 430 | 437 | 39,000 | 437 |
| 2015-10-29 | 448 | 448 | 435 | 435 | 31,000 | 435 |
| 2015-10-28 | 440 | 447 | 440 | 443 | 10,000 | 443 |
| 2015-10-27 | 452 | 452 | 445 | 445 | 14,000 | 445 |
| 2015-10-26 | 444 | 459 | 444 | 450 | 28,000 | 450 |
| 2015-10-23 | 438 | 443 | 435 | 443 | 17,000 | 443 |
| 2015-10-22 | 433 | 435 | 429 | 432 | 23,000 | 432 |
| 2015-10-21 | 437 | 446 | 430 | 441 | 22,000 | 441 |
| 2015-10-20 | 435 | 440 | 435 | 437 | 33,000 | 437 |
| 2015-10-19 | 435 | 435 | 434 | 435 | 17,000 | 435 |
| 2015-10-16 | 450 | 450 | 433 | 435 | 39,000 | 435 |
| 2015-10-15 | 436 | 450 | 436 | 443 | 22,000 | 443 |
| 2015-10-14 | 446 | 446 | 435 | 436 | 25,000 | 436 |
| 2015-10-13 | 442 | 457 | 440 | 455 | 40,000 | 455 |
| 2015-10-09 | 429 | 444 | 429 | 442 | 17,000 | 442 |
| 2015-10-08 | 437 | 439 | 426 | 429 | 17,000 | 429 |
| 2015-10-07 | 452 | 452 | 435 | 443 | 45,000 | 443 |
| 2015-10-06 | 432 | 459 | 429 | 445 | 106,000 | 445 |
| 2015-10-05 | 426 | 432 | 424 | 428 | 33,000 | 428 |
| 2015-10-02 | 423 | 424 | 413 | 424 | 16,000 | 424 |
| 2015-10-01 | 410 | 428 | 410 | 423 | 59,000 | 423 |
| 2015-09-30 | 419 | 422 | 406 | 406 | 67,000 | 406 |
| 2015-09-29 | 416 | 416 | 410 | 415 | 77,000 | 415 |
| 2015-09-28 | 421 | 423 | 416 | 419 | 89,000 | 419 |
| 2015-09-25 | 418 | 427 | 405 | 419 | 68,000 | 419 |
| 2015-09-24 | 409 | 415 | 402 | 402 | 73,000 | 402 |
| 2015-09-18 | 429 | 431 | 401 | 401 | 108,000 | 401 |
| 2015-09-17 | 428 | 434 | 427 | 429 | 34,000 | 429 |
| 2015-09-16 | 427 | 428 | 415 | 420 | 16,000 | 420 |
| 2015-09-15 | 424 | 427 | 413 | 424 | 41,000 | 424 |
| 2015-09-14 | 418 | 418 | 413 | 416 | 25,000 | 416 |
| 2015-09-11 | 394 | 428 | 393 | 423 | 124,000 | 423 |
| 2015-09-10 | 391 | 408 | 391 | 401 | 17,000 | 401 |
| 2015-09-09 | 398 | 409 | 398 | 403 | 51,000 | 403 |
| 2015-09-08 | 396 | 396 | 384 | 388 | 43,000 | 388 |
| 2015-09-07 | 395 | 403 | 393 | 399 | 21,000 | 399 |
| 2015-09-04 | 400 | 409 | 394 | 396 | 52,000 | 396 |
| 2015-09-03 | 415 | 420 | 397 | 397 | 35,000 | 397 |
| 2015-09-02 | 396 | 425 | 393 | 413 | 45,000 | 413 |
| 2015-09-01 | 425 | 425 | 402 | 402 | 45,000 | 402 |
| 2015-08-31 | 428 | 438 | 418 | 431 | 56,000 | 431 |
| 2015-08-28 | 433 | 437 | 428 | 436 | 45,000 | 436 |
| 2015-08-27 | 411 | 435 | 398 | 425 | 212,000 | 425 |
| 2015-08-26 | 399 | 409 | 389 | 408 | 56,000 | 408 |
| 2015-08-25 | 397 | 421 | 397 | 401 | 53,000 | 401 |
| 2015-08-24 | 433 | 434 | 421 | 421 | 64,000 | 421 |
| 2015-08-21 | 450 | 456 | 442 | 442 | 36,000 | 442 |
| 2015-08-20 | 474 | 476 | 467 | 467 | 41,000 | 467 |
| 2015-08-19 | 479 | 487 | 471 | 474 | 68,000 | 474 |
| 2015-08-18 | 472 | 491 | 471 | 485 | 21,000 | 485 |
| 2015-08-17 | 473 | 475 | 465 | 472 | 26,000 | 472 |
| 2015-08-14 | 478 | 478 | 467 | 473 | 28,000 | 473 |
| 2015-08-13 | 476 | 484 | 474 | 484 | 43,000 | 484 |
| 2015-08-12 | 486 | 491 | 473 | 473 | 64,000 | 473 |
| 2015-08-11 | 504 | 504 | 490 | 494 | 20,000 | 494 |
| 2015-08-10 | 489 | 506 | 481 | 506 | 65,000 | 506 |
| 2015-08-07 | 494 | 497 | 492 | 497 | 36,000 | 497 |
| 2015-08-06 | 477 | 496 | 477 | 490 | 75,000 | 490 |
| 2015-08-05 | 477 | 483 | 476 | 476 | 34,000 | 476 |
| 2015-08-04 | 469 | 477 | 461 | 477 | 47,000 | 477 |
| 2015-08-03 | 466 | 470 | 446 | 466 | 53,000 | 466 |
| 2015-07-31 | 464 | 483 | 464 | 474 | 69,000 | 474 |
| 2015-07-30 | 466 | 466 | 453 | 464 | 28,000 | 464 |
| 2015-07-29 | 459 | 465 | 454 | 461 | 20,000 | 461 |
| 2015-07-28 | 455 | 460 | 450 | 460 | 36,000 | 460 |
| 2015-07-27 | 483 | 483 | 463 | 463 | 32,000 | 463 |
| 2015-07-24 | 479 | 486 | 467 | 485 | 75,000 | 485 |
| 2015-07-23 | 474 | 480 | 474 | 479 | 12,000 | 479 |
| 2015-07-22 | 472 | 477 | 471 | 472 | 31,000 | 472 |
| 2015-07-21 | 479 | 480 | 472 | 477 | 30,000 | 477 |
| 2015-07-17 | 475 | 477 | 473 | 476 | 115,000 | 476 |
| 2015-07-16 | 465 | 479 | 462 | 475 | 101,000 | 475 |
| 2015-07-15 | 439 | 467 | 435 | 456 | 42,000 | 456 |
| 2015-07-14 | 432 | 440 | 432 | 437 | 24,000 | 437 |
| 2015-07-13 | 425 | 431 | 425 | 429 | 10,000 | 429 |
| 2015-07-10 | 420 | 424 | 418 | 419 | 61,000 | 419 |
| 2015-07-09 | 420 | 420 | 412 | 416 | 49,000 | 416 |
| 2015-07-08 | 433 | 434 | 424 | 425 | 90,000 | 425 |
| 2015-07-07 | 432 | 435 | 430 | 433 | 41,000 | 433 |
| 2015-07-06 | 433 | 437 | 428 | 429 | 43,000 | 429 |
| 2015-07-03 | 439 | 441 | 435 | 440 | 52,000 | 440 |
| 2015-07-02 | 440 | 446 | 439 | 441 | 38,000 | 441 |
| 2015-07-01 | 425 | 439 | 425 | 435 | 47,000 | 435 |
| 2015-06-30 | 420 | 425 | 418 | 425 | 28,000 | 425 |
| 2015-06-29 | 419 | 425 | 418 | 420 | 29,000 | 420 |
| 2015-06-26 | 429 | 431 | 427 | 427 | 54,000 | 427 |
| 2015-06-25 | 428 | 435 | 428 | 429 | 40,000 | 429 |
| 2015-06-24 | 425 | 433 | 425 | 432 | 72,000 | 432 |
| 2015-06-23 | 419 | 426 | 419 | 425 | 37,000 | 425 |
| 2015-06-22 | 424 | 433 | 420 | 421 | 64,000 | 421 |
| 2015-06-19 | 428 | 431 | 419 | 427 | 130,000 | 427 |
| 2015-06-18 | 434 | 434 | 428 | 428 | 31,000 | 428 |
| 2015-06-17 | 436 | 440 | 434 | 434 | 21,000 | 434 |
| 2015-06-16 | 435 | 439 | 432 | 435 | 68,000 | 435 |
| 2015-06-15 | 434 | 437 | 432 | 435 | 33,000 | 435 |
| 2015-06-12 | 438 | 439 | 434 | 434 | 118,000 | 434 |
| 2015-06-11 | 433 | 436 | 433 | 434 | 69,000 | 434 |
| 2015-06-10 | 430 | 438 | 430 | 433 | 73,000 | 433 |
| 2015-06-09 | 431 | 433 | 427 | 430 | 85,000 | 430 |
| 2015-06-08 | 430 | 435 | 427 | 431 | 65,000 | 431 |
| 2015-06-05 | 422 | 427 | 422 | 425 | 39,000 | 425 |
| 2015-06-04 | 424 | 426 | 422 | 422 | 26,000 | 422 |
| 2015-06-03 | 417 | 423 | 410 | 418 | 36,000 | 418 |
| 2015-06-02 | 422 | 424 | 421 | 421 | 21,000 | 421 |
| 2015-06-01 | 425 | 425 | 420 | 424 | 18,000 | 424 |
| 2015-05-29 | 426 | 427 | 421 | 425 | 26,000 | 425 |
| 2015-05-28 | 427 | 429 | 423 | 427 | 17,000 | 427 |
| 2015-05-27 | 422 | 427 | 420 | 425 | 32,000 | 425 |
| 2015-05-26 | 430 | 430 | 424 | 424 | 20,000 | 424 |
| 2015-05-25 | 428 | 430 | 423 | 428 | 32,000 | 428 |
| 2015-05-22 | 428 | 430 | 420 | 425 | 57,000 | 425 |
| 2015-05-21 | 420 | 428 | 420 | 422 | 70,000 | 422 |
| 2015-05-20 | 414 | 421 | 414 | 418 | 56,000 | 418 |
| 2015-05-19 | 411 | 416 | 408 | 414 | 62,000 | 414 |
| 2015-05-18 | 402 | 410 | 402 | 410 | 38,000 | 410 |
| 2015-05-15 | 400 | 401 | 396 | 401 | 39,000 | 401 |
| 2015-05-14 | 398 | 405 | 397 | 401 | 41,000 | 401 |
| 2015-05-13 | 401 | 401 | 397 | 399 | 44,000 | 399 |
| 2015-05-12 | 389 | 404 | 389 | 401 | 100,000 | 401 |
| 2015-05-11 | 388 | 390 | 388 | 389 | 24,000 | 389 |
| 2015-05-08 | 387 | 389 | 380 | 388 | 33,000 | 388 |
| 2015-05-07 | 382 | 390 | 380 | 390 | 45,000 | 390 |
| 2015-05-01 | 384 | 389 | 384 | 388 | 30,000 | 388 |
| 2015-04-30 | 387 | 390 | 385 | 389 | 27,000 | 389 |
| 2015-04-28 | 389 | 393 | 389 | 391 | 32,000 | 391 |
| 2015-04-27 | 392 | 392 | 389 | 389 | 11,000 | 389 |
| 2015-04-24 | 391 | 393 | 388 | 390 | 34,000 | 390 |
| 2015-04-23 | 390 | 391 | 386 | 390 | 19,000 | 390 |
| 2015-04-22 | 391 | 391 | 388 | 390 | 20,000 | 390 |
| 2015-04-21 | 386 | 392 | 386 | 392 | 25,000 | 392 |
| 2015-04-20 | 390 | 391 | 387 | 388 | 37,000 | 388 |
| 2015-04-17 | 387 | 391 | 387 | 390 | 20,000 | 390 |
| 2015-04-16 | 389 | 391 | 388 | 391 | 39,000 | 391 |
| 2015-04-15 | 394 | 394 | 388 | 391 | 45,000 | 391 |
| 2015-04-14 | 390 | 396 | 384 | 394 | 63,000 | 394 |
| 2015-04-13 | 389 | 392 | 389 | 390 | 13,000 | 390 |
| 2015-04-10 | 398 | 398 | 386 | 386 | 76,000 | 386 |
| 2015-04-09 | 391 | 396 | 391 | 393 | 24,000 | 393 |
| 2015-04-08 | 390 | 394 | 390 | 391 | 20,000 | 391 |
| 2015-04-07 | 388 | 389 | 388 | 388 | 19,000 | 388 |
| 2015-04-06 | 386 | 388 | 385 | 387 | 9,000 | 387 |
| 2015-04-03 | 380 | 384 | 380 | 384 | 18,000 | 384 |
| 2015-04-02 | 371 | 388 | 371 | 382 | 51,000 | 382 |
| 2015-04-01 | 365 | 377 | 365 | 371 | 49,000 | 371 |
| 2015-03-31 | 386 | 389 | 369 | 371 | 54,000 | 371 |
| 2015-03-30 | 385 | 388 | 381 | 386 | 34,000 | 386 |
| 2015-03-27 | 392 | 394 | 381 | 388 | 30,000 | 388 |
| 2015-03-26 | 399 | 399 | 387 | 396 | 80,000 | 396 |
| 2015-03-25 | 400 | 400 | 398 | 398 | 34,000 | 398 |
| 2015-03-24 | 400 | 400 | 397 | 400 | 43,000 | 400 |
| 2015-03-23 | 398 | 398 | 395 | 398 | 35,000 | 398 |
| 2015-03-20 | 394 | 398 | 393 | 394 | 118,000 | 394 |
| 2015-03-19 | 396 | 396 | 393 | 394 | 33,000 | 394 |
| 2015-03-18 | 393 | 398 | 392 | 397 | 47,000 | 397 |
| 2015-03-17 | 395 | 397 | 392 | 397 | 32,000 | 397 |
| 2015-03-16 | 392 | 396 | 392 | 395 | 20,000 | 395 |
| 2015-03-13 | 385 | 395 | 385 | 394 | 92,000 | 394 |
| 2015-03-12 | 388 | 395 | 388 | 393 | 29,000 | 393 |
| 2015-03-11 | 389 | 390 | 388 | 390 | 23,000 | 390 |
| 2015-03-10 | 390 | 390 | 386 | 389 | 28,000 | 389 |
| 2015-03-09 | 383 | 385 | 383 | 383 | 27,000 | 383 |
| 2015-03-06 | 384 | 388 | 383 | 383 | 16,000 | 383 |
| 2015-03-05 | 384 | 387 | 383 | 385 | 30,000 | 385 |
| 2015-03-04 | 383 | 384 | 379 | 382 | 32,000 | 382 |
| 2015-03-03 | 394 | 394 | 383 | 386 | 40,000 | 386 |
| 2015-03-02 | 395 | 395 | 388 | 393 | 32,000 | 393 |
| 2015-02-27 | 397 | 397 | 394 | 394 | 15,000 | 394 |
| 2015-02-26 | 396 | 397 | 394 | 397 | 23,000 | 397 |
| 2015-02-25 | 392 | 396 | 391 | 396 | 55,000 | 396 |
| 2015-02-24 | 391 | 394 | 390 | 394 | 38,000 | 394 |
| 2015-02-23 | 392 | 393 | 388 | 390 | 24,000 | 390 |
| 2015-02-20 | 392 | 394 | 385 | 394 | 105,000 | 394 |
| 2015-02-19 | 392 | 392 | 390 | 392 | 37,000 | 392 |
| 2015-02-18 | 391 | 393 | 391 | 393 | 44,000 | 393 |
| 2015-02-17 | 388 | 392 | 386 | 391 | 32,000 | 391 |
| 2015-02-16 | 386 | 389 | 386 | 389 | 28,000 | 389 |
| 2015-02-13 | 392 | 392 | 389 | 389 | 32,000 | 389 |
| 2015-02-12 | 383 | 392 | 383 | 386 | 31,000 | 386 |
| 2015-02-10 | 377 | 382 | 377 | 379 | 9,000 | 379 |
| 2015-02-09 | 377 | 379 | 376 | 379 | 30,000 | 379 |
| 2015-02-06 | 381 | 381 | 377 | 381 | 19,000 | 381 |
| 2015-02-05 | 380 | 382 | 370 | 381 | 64,000 | 381 |
| 2015-02-04 | 374 | 380 | 374 | 380 | 32,000 | 380 |
| 2015-02-03 | 375 | 376 | 372 | 372 | 30,000 | 372 |
| 2015-02-02 | 374 | 377 | 374 | 375 | 14,000 | 375 |
| 2015-01-30 | 381 | 381 | 373 | 378 | 60,000 | 378 |
| 2015-01-29 | 381 | 381 | 377 | 377 | 5,000 | 377 |
| 2015-01-28 | 369 | 384 | 369 | 383 | 60,000 | 383 |
| 2015-01-27 | 368 | 369 | 365 | 369 | 29,000 | 369 |
| 2015-01-26 | 367 | 368 | 360 | 368 | 20,000 | 368 |
| 2015-01-23 | 367 | 367 | 366 | 367 | 48,000 | 367 |
| 2015-01-22 | 370 | 370 | 361 | 367 | 33,000 | 367 |
| 2015-01-21 | 373 | 373 | 370 | 370 | 51,000 | 370 |
| 2015-01-20 | 369 | 373 | 369 | 373 | 37,000 | 373 |
| 2015-01-19 | 369 | 370 | 367 | 369 | 24,000 | 369 |
| 2015-01-16 | 373 | 373 | 366 | 368 | 32,000 | 368 |
| 2015-01-15 | 366 | 373 | 366 | 373 | 12,000 | 373 |
| 2015-01-14 | 373 | 374 | 367 | 368 | 27,000 | 368 |
| 2015-01-13 | 375 | 375 | 370 | 373 | 25,000 | 373 |
| 2015-01-09 | 373 | 376 | 373 | 375 | 39,000 | 375 |
| 2015-01-08 | 369 | 374 | 368 | 373 | 30,000 | 373 |
| 2015-01-07 | 367 | 375 | 367 | 370 | 40,000 | 370 |
| 2015-01-06 | 370 | 372 | 367 | 367 | 41,000 | 367 |
| 2015-01-05 | 374 | 376 | 372 | 375 | 13,000 | 375 |
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
