日本トランスシティ(9310)の株価時系列情報
日本トランスシティ(9310)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1985/12/28 | 305 | 305 | 300 | 301 | 38,000 |
1985/12/27 | 321 | 322 | 298 | 300 | 109,000 |
1985/12/26 | 310 | 320 | 305 | 320 | 237,000 |
1985/12/25 | 280 | 305 | 280 | 305 | 77,000 |
1985/12/24 | 280 | 280 | 278 | 278 | 7,000 |
1985/12/23 | 278 | 280 | 278 | 280 | 13,000 |
1985/12/21 | 283 | 283 | 278 | 278 | 2,000 |
1985/12/20 | 285 | 285 | 278 | 280 | 34,000 |
1985/12/19 | 283 | 283 | 282 | 283 | 11,000 |
1985/12/18 | 285 | 290 | 280 | 280 | 22,000 |
1985/12/17 | 285 | 289 | 285 | 289 | 9,000 |
1985/12/16 | 294 | 296 | 291 | 291 | 11,000 |
1985/12/13 | 294 | 296 | 294 | 294 | 16,000 |
1985/12/12 | 292 | 294 | 292 | 292 | 21,000 |
1985/12/11 | 291 | 292 | 291 | 291 | 9,000 |
1985/12/10 | 290 | 295 | 290 | 290 | 16,000 |
1985/12/09 | 290 | 294 | 290 | 290 | 8,000 |
1985/12/07 | 295 | 295 | 288 | 290 | 7,000 |
1985/12/06 | 290 | 295 | 286 | 288 | 45,000 |
1985/12/05 | 281 | 286 | 281 | 285 | 23,000 |
1985/12/04 | 285 | 289 | 281 | 286 | 14,000 |
1985/12/03 | 280 | 288 | 280 | 281 | 18,000 |
1985/12/02 | 272 | 280 | 272 | 280 | 9,000 |
1985/11/30 | 273 | 273 | 270 | 271 | 35,000 |
1985/11/29 | 272 | 272 | 272 | 272 | 2,000 |
1985/11/28 | 273 | 280 | 273 | 280 | 3,000 |
1985/11/27 | 280 | 280 | 270 | 270 | 19,000 |
1985/11/26 | 282 | 285 | 280 | 285 | 6,000 |
1985/11/22 | 288 | 288 | 282 | 282 | 12,000 |
1985/11/21 | 284 | 284 | 280 | 284 | 4,000 |
1985/11/20 | 276 | 281 | 276 | 281 | 10,000 |
1985/11/19 | 261 | 275 | 261 | 275 | 15,000 |
1985/11/15 | 254 | 254 | 254 | 254 | 10,000 |
1985/11/14 | 261 | 261 | 261 | 261 | 7,000 |
1985/11/13 | 262 | 263 | 262 | 263 | 2,000 |
1985/11/12 | 276 | 276 | 263 | 263 | 7,000 |
1985/11/08 | 279 | 279 | 275 | 275 | 9,000 |
1985/11/06 | 280 | 280 | 280 | 280 | 2,000 |
1985/11/05 | 278 | 278 | 252 | 277 | 28,000 |
1985/11/02 | 278 | 278 | 278 | 278 | 1,000 |
1985/11/01 | 278 | 280 | 278 | 278 | 6,000 |
1985/10/31 | 271 | 277 | 270 | 277 | 8,000 |
1985/10/30 | 271 | 271 | 268 | 270 | 12,000 |
1985/10/29 | 278 | 278 | 272 | 272 | 4,000 |
1985/10/28 | 278 | 278 | 278 | 278 | 1,000 |
1985/10/26 | 272 | 272 | 272 | 272 | 2,000 |
1985/10/24 | 285 | 286 | 284 | 284 | 10,000 |
1985/10/22 | 286 | 286 | 286 | 286 | 3,000 |
1985/10/21 | 285 | 285 | 285 | 285 | 2,000 |
1985/10/19 | 285 | 285 | 285 | 285 | 2,000 |
1985/10/18 | 285 | 285 | 285 | 285 | 5,000 |
1985/10/16 | 286 | 287 | 280 | 280 | 12,000 |
1985/10/15 | 300 | 300 | 300 | 300 | 13,000 |
1985/10/14 | 289 | 290 | 284 | 290 | 3,000 |
1985/10/11 | 295 | 295 | 295 | 295 | 1,000 |
1985/10/09 | 295 | 295 | 295 | 295 | 8,000 |
1985/10/08 | 285 | 285 | 283 | 283 | 4,000 |
1985/10/07 | 284 | 285 | 284 | 285 | 2,000 |
1985/10/05 | 295 | 295 | 285 | 285 | 8,000 |
1985/10/04 | 298 | 300 | 294 | 300 | 32,000 |
1985/10/03 | 295 | 301 | 295 | 301 | 52,000 |
1985/10/02 | 301 | 305 | 295 | 295 | 65,000 |
1985/10/01 | 294 | 307 | 293 | 302 | 97,000 |
1985/09/30 | 288 | 290 | 281 | 290 | 19,000 |
1985/09/28 | 285 | 285 | 285 | 285 | 3,000 |
1985/09/27 | 294 | 294 | 285 | 285 | 38,000 |
1985/09/26 | 275 | 285 | 275 | 285 | 20,000 |
1985/09/25 | 276 | 280 | 276 | 276 | 11,000 |
1985/09/24 | 275 | 275 | 275 | 275 | 3,000 |
1985/09/21 | 279 | 279 | 279 | 279 | 1,000 |
1985/09/20 | 279 | 282 | 271 | 279 | 39,000 |
1985/09/19 | 280 | 280 | 280 | 280 | 19,000 |
1985/09/18 | 275 | 277 | 275 | 276 | 8,000 |
1985/09/17 | 274 | 280 | 268 | 280 | 24,000 |
1985/09/13 | 275 | 275 | 271 | 271 | 8,000 |
1985/09/12 | 274 | 274 | 272 | 273 | 28,000 |
1985/09/11 | 275 | 276 | 275 | 275 | 8,000 |
1985/09/10 | 271 | 272 | 271 | 272 | 2,000 |
1985/09/09 | 271 | 271 | 270 | 270 | 9,000 |
1985/09/07 | 275 | 275 | 270 | 270 | 7,000 |
1985/09/06 | 265 | 265 | 263 | 265 | 21,000 |
1985/09/05 | 265 | 266 | 265 | 265 | 23,000 |
1985/09/04 | 265 | 265 | 265 | 265 | 12,000 |
1985/09/03 | 275 | 280 | 275 | 275 | 10,000 |
1985/09/02 | 276 | 276 | 275 | 275 | 14,000 |
1985/08/31 | 280 | 280 | 275 | 275 | 3,000 |
1985/08/30 | 281 | 285 | 280 | 285 | 14,000 |
1985/08/29 | 280 | 285 | 280 | 280 | 17,000 |
1985/08/28 | 277 | 280 | 277 | 280 | 25,000 |
1985/08/27 | 263 | 263 | 263 | 263 | 10,000 |
1985/08/26 | 276 | 276 | 276 | 276 | 4,000 |
1985/08/23 | 278 | 278 | 275 | 275 | 21,000 |
1985/08/21 | 275 | 280 | 275 | 275 | 9,000 |
1985/08/20 | 280 | 280 | 280 | 280 | 27,000 |
1985/08/19 | 278 | 278 | 278 | 278 | 14,000 |
1985/08/17 | 278 | 278 | 278 | 278 | 4,000 |
1985/08/16 | 270 | 275 | 268 | 275 | 7,000 |
1985/08/15 | 265 | 268 | 265 | 268 | 6,000 |
1985/08/14 | 265 | 265 | 265 | 265 | 2,000 |
1985/08/13 | 268 | 268 | 268 | 268 | 13,000 |
1985/08/12 | 265 | 267 | 265 | 267 | 7,000 |
1985/08/08 | 268 | 268 | 265 | 265 | 6,000 |
1985/08/07 | 265 | 265 | 265 | 265 | 10,000 |
1985/08/06 | 268 | 268 | 265 | 265 | 13,000 |
1985/08/05 | 270 | 270 | 270 | 270 | 1,000 |
1985/08/03 | 262 | 262 | 262 | 262 | 2,000 |
1985/08/01 | 265 | 265 | 260 | 260 | 21,000 |
1985/07/31 | 267 | 268 | 265 | 265 | 17,000 |
1985/07/30 | 272 | 272 | 265 | 265 | 15,000 |
1985/07/29 | 285 | 285 | 280 | 280 | 13,000 |
1985/07/27 | 281 | 285 | 280 | 285 | 8,000 |
1985/07/26 | 281 | 285 | 281 | 285 | 16,000 |
1985/07/25 | 284 | 288 | 280 | 280 | 9,000 |
1985/07/24 | 290 | 290 | 288 | 288 | 9,000 |
1985/07/23 | 288 | 288 | 285 | 288 | 4,000 |
1985/07/22 | 288 | 288 | 285 | 288 | 19,000 |
1985/07/20 | 284 | 288 | 284 | 288 | 8,000 |
1985/07/19 | 289 | 289 | 289 | 289 | 5,000 |
1985/07/18 | 279 | 290 | 277 | 277 | 31,000 |
1985/07/17 | 278 | 278 | 277 | 277 | 7,000 |
1985/07/16 | 276 | 276 | 271 | 276 | 11,000 |
1985/07/15 | 295 | 295 | 286 | 286 | 30,000 |
1985/07/12 | 297 | 297 | 291 | 291 | 25,000 |
1985/07/11 | 304 | 305 | 298 | 298 | 118,000 |
1985/07/10 | 290 | 295 | 290 | 294 | 41,000 |
1985/07/09 | 305 | 305 | 290 | 290 | 93,000 |
1985/07/08 | 295 | 300 | 292 | 300 | 215,000 |
1985/07/06 | 285 | 290 | 284 | 290 | 50,000 |
1985/07/05 | 280 | 285 | 276 | 284 | 23,000 |
1985/07/04 | 276 | 279 | 276 | 279 | 5,000 |
1985/07/03 | 285 | 285 | 275 | 275 | 34,000 |
1985/07/02 | 271 | 286 | 270 | 280 | 42,000 |
1985/07/01 | 266 | 269 | 266 | 268 | 5,000 |
1985/06/29 | 262 | 262 | 262 | 262 | 7,000 |
1985/06/28 | 262 | 270 | 262 | 265 | 20,000 |
1985/06/27 | 270 | 270 | 270 | 270 | 12,000 |
1985/06/26 | 272 | 272 | 270 | 270 | 18,000 |
1985/06/25 | 280 | 280 | 269 | 270 | 15,000 |
1985/06/24 | 265 | 280 | 265 | 280 | 14,000 |
1985/06/22 | 277 | 280 | 275 | 275 | 18,000 |
1985/06/21 | 280 | 282 | 280 | 280 | 18,000 |
1985/06/20 | 287 | 287 | 285 | 285 | 15,000 |
1985/06/19 | 291 | 293 | 290 | 290 | 93,000 |
1985/06/18 | 285 | 292 | 284 | 290 | 125,000 |
1985/06/17 | 284 | 284 | 274 | 277 | 40,000 |
1985/06/15 | 275 | 280 | 275 | 275 | 5,000 |
1985/06/14 | 267 | 275 | 267 | 270 | 6,000 |
1985/06/13 | 266 | 270 | 266 | 267 | 18,000 |
1985/06/12 | 268 | 268 | 265 | 265 | 18,000 |
1985/06/11 | 275 | 275 | 268 | 268 | 40,000 |
1985/06/10 | 284 | 284 | 275 | 275 | 17,000 |
1985/06/07 | 283 | 285 | 278 | 285 | 90,000 |
1985/06/06 | 275 | 287 | 273 | 281 | 113,000 |
1985/06/05 | 270 | 278 | 270 | 270 | 76,000 |
1985/06/04 | 270 | 270 | 268 | 270 | 25,000 |
1985/06/03 | 277 | 278 | 270 | 274 | 96,000 |
1985/06/01 | 273 | 274 | 267 | 267 | 40,000 |
1985/05/31 | 270 | 277 | 268 | 273 | 55,000 |
1985/05/30 | 271 | 272 | 262 | 263 | 46,000 |
1985/05/29 | 275 | 278 | 271 | 278 | 121,000 |
1985/05/28 | 275 | 278 | 270 | 278 | 80,000 |
1985/05/27 | 262 | 270 | 262 | 270 | 67,000 |
1985/05/25 | 257 | 261 | 257 | 261 | 32,000 |
1985/05/24 | 248 | 248 | 247 | 247 | 10,000 |
1985/05/23 | 260 | 261 | 248 | 248 | 50,000 |
1985/05/22 | 261 | 261 | 261 | 261 | 9,000 |
1985/05/21 | 262 | 262 | 260 | 260 | 75,000 |
1985/05/20 | 262 | 262 | 259 | 262 | 107,000 |
1985/05/18 | 260 | 262 | 256 | 256 | 57,000 |
1985/05/17 | 260 | 265 | 260 | 262 | 188,000 |
1985/05/16 | 243 | 254 | 243 | 254 | 100,000 |
1985/05/15 | 235 | 246 | 235 | 241 | 55,000 |
1985/05/14 | 231 | 235 | 230 | 235 | 26,000 |
1985/05/13 | 232 | 232 | 230 | 230 | 11,000 |
1985/05/10 | 230 | 230 | 230 | 230 | 2,000 |
1985/05/09 | 234 | 234 | 230 | 230 | 23,000 |
1985/05/08 | 230 | 234 | 230 | 234 | 21,000 |
1985/05/07 | 235 | 235 | 228 | 230 | 47,000 |
1985/05/04 | 223 | 225 | 223 | 225 | 11,000 |
1985/05/02 | 222 | 222 | 222 | 222 | 2,000 |
1985/04/30 | 225 | 225 | 225 | 225 | 2,000 |
1985/04/27 | 222 | 222 | 222 | 222 | 4,000 |
1985/04/26 | 223 | 223 | 223 | 223 | 4,000 |
1985/04/25 | 225 | 230 | 222 | 222 | 14,000 |
1985/04/24 | 225 | 225 | 217 | 217 | 4,000 |
1985/04/23 | 217 | 217 | 216 | 216 | 6,000 |
1985/04/18 | 217 | 217 | 216 | 216 | 4,000 |
1985/04/17 | 216 | 217 | 216 | 217 | 6,000 |
1985/04/16 | 225 | 225 | 215 | 215 | 15,000 |
1985/04/15 | 225 | 225 | 225 | 225 | 1,000 |
1985/04/12 | 220 | 221 | 220 | 220 | 10,000 |
1985/04/10 | 230 | 230 | 228 | 228 | 20,000 |
1985/04/09 | 230 | 230 | 230 | 230 | 14,000 |
1985/04/08 | 228 | 230 | 228 | 230 | 11,000 |
1985/04/06 | 230 | 230 | 227 | 227 | 9,000 |
1985/04/04 | 230 | 230 | 228 | 230 | 15,000 |
1985/04/03 | 227 | 230 | 227 | 230 | 8,000 |
1985/04/02 | 229 | 229 | 229 | 229 | 3,000 |
1985/04/01 | 230 | 230 | 225 | 225 | 9,000 |
1985/03/29 | 229 | 229 | 228 | 229 | 12,000 |
1985/03/28 | 229 | 230 | 229 | 230 | 15,000 |
1985/03/27 | 228 | 228 | 228 | 228 | 9,000 |
1985/03/26 | 228 | 229 | 228 | 229 | 20,000 |
1985/03/25 | 229 | 229 | 227 | 227 | 7,000 |
1985/03/23 | 227 | 230 | 227 | 230 | 15,000 |
1985/03/22 | 228 | 228 | 228 | 228 | 16,000 |
1985/03/20 | 223 | 223 | 223 | 223 | 2,000 |
1985/03/19 | 222 | 223 | 222 | 223 | 5,000 |
1985/03/18 | 223 | 223 | 220 | 220 | 20,000 |
1985/03/15 | 220 | 220 | 220 | 220 | 3,000 |
1985/03/14 | 219 | 219 | 218 | 218 | 10,000 |
1985/03/13 | 222 | 222 | 220 | 220 | 16,000 |
1985/03/12 | 220 | 220 | 220 | 220 | 8,000 |
1985/03/11 | 220 | 220 | 219 | 219 | 13,000 |
1985/03/08 | 220 | 220 | 218 | 218 | 19,000 |
1985/03/07 | 220 | 220 | 220 | 220 | 9,000 |
1985/03/06 | 222 | 222 | 220 | 220 | 4,000 |
1985/03/05 | 220 | 220 | 220 | 220 | 5,000 |
1985/03/04 | 223 | 223 | 223 | 223 | 4,000 |
1985/03/02 | 220 | 220 | 217 | 217 | 12,000 |
1985/03/01 | 215 | 215 | 215 | 215 | 13,000 |
1985/02/28 | 215 | 215 | 215 | 215 | 33,000 |
1985/02/27 | 215 | 215 | 215 | 215 | 34,000 |
1985/02/25 | 215 | 215 | 213 | 213 | 18,000 |
1985/02/23 | 215 | 215 | 215 | 215 | 8,000 |
1985/02/21 | 215 | 215 | 215 | 215 | 27,000 |
1985/02/20 | 213 | 213 | 213 | 213 | 35,000 |
1985/02/19 | 212 | 212 | 211 | 211 | 24,000 |
1985/02/18 | 212 | 212 | 212 | 212 | 14,000 |
1985/02/15 | 212 | 212 | 212 | 212 | 3,000 |
1985/02/14 | 210 | 212 | 210 | 212 | 9,000 |
1985/02/13 | 215 | 215 | 213 | 213 | 5,000 |
1985/02/12 | 215 | 215 | 215 | 215 | 8,000 |
1985/02/08 | 216 | 216 | 215 | 215 | 15,000 |
1985/02/07 | 216 | 216 | 216 | 216 | 9,000 |
1985/02/06 | 216 | 216 | 215 | 215 | 17,000 |
1985/02/05 | 218 | 220 | 216 | 216 | 17,000 |
1985/02/04 | 220 | 220 | 220 | 220 | 2,000 |
1985/02/02 | 219 | 219 | 219 | 219 | 8,000 |
1985/02/01 | 219 | 219 | 219 | 219 | 1,000 |
1985/01/31 | 221 | 221 | 217 | 217 | 11,000 |
1985/01/30 | 220 | 220 | 220 | 220 | 11,000 |
1985/01/29 | 220 | 220 | 216 | 216 | 11,000 |
1985/01/28 | 220 | 220 | 215 | 216 | 35,000 |
1985/01/26 | 222 | 222 | 221 | 221 | 6,000 |
1985/01/25 | 223 | 223 | 223 | 223 | 25,000 |
1985/01/24 | 222 | 222 | 220 | 220 | 23,000 |
1985/01/23 | 223 | 223 | 223 | 223 | 21,000 |
1985/01/22 | 223 | 223 | 223 | 223 | 8,000 |
1985/01/21 | 223 | 223 | 223 | 223 | 4,000 |
1985/01/19 | 221 | 221 | 221 | 221 | 10,000 |
1985/01/18 | 221 | 221 | 221 | 221 | 13,000 |
1985/01/17 | 223 | 224 | 221 | 221 | 24,000 |
1985/01/16 | 221 | 223 | 221 | 223 | 19,000 |
1985/01/14 | 223 | 225 | 218 | 221 | 25,000 |
1985/01/11 | 223 | 225 | 223 | 223 | 13,000 |
1985/01/10 | 220 | 225 | 220 | 225 | 21,000 |
1985/01/09 | 221 | 224 | 220 | 220 | 12,000 |
1985/01/08 | 222 | 222 | 215 | 215 | 31,000 |
1985/01/07 | 221 | 225 | 221 | 222 | 19,000 |
1985/01/05 | 221 | 221 | 220 | 220 | 5,000 |
1985/01/04 | 220 | 221 | 219 | 221 | 6,000 |