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 |
---|---|---|---|---|---|
1986/12/27 | 370 | 370 | 370 | 370 | 3,000 |
1986/12/23 | 408 | 408 | 405 | 407 | 5,000 |
1986/12/22 | 403 | 409 | 401 | 409 | 23,000 |
1986/12/19 | 390 | 398 | 386 | 398 | 13,000 |
1986/12/17 | 394 | 394 | 382 | 385 | 8,000 |
1986/12/16 | 395 | 395 | 395 | 395 | 9,000 |
1986/12/15 | 395 | 395 | 395 | 395 | 1,000 |
1986/12/12 | 395 | 395 | 395 | 395 | 3,000 |
1986/12/11 | 400 | 400 | 395 | 395 | 15,000 |
1986/12/10 | 400 | 410 | 400 | 409 | 14,000 |
1986/12/09 | 390 | 390 | 390 | 390 | 15,000 |
1986/12/08 | 390 | 390 | 390 | 390 | 9,000 |
1986/12/06 | 390 | 390 | 390 | 390 | 1,000 |
1986/12/05 | 391 | 391 | 391 | 391 | 3,000 |
1986/12/04 | 405 | 409 | 400 | 405 | 10,000 |
1986/12/03 | 410 | 410 | 405 | 405 | 6,000 |
1986/12/02 | 410 | 410 | 408 | 408 | 4,000 |
1986/12/01 | 409 | 410 | 408 | 410 | 13,000 |
1986/11/29 | 390 | 410 | 390 | 410 | 22,000 |
1986/11/28 | 385 | 390 | 385 | 385 | 28,000 |
1986/11/27 | 385 | 385 | 380 | 380 | 10,000 |
1986/11/26 | 380 | 380 | 380 | 380 | 2,000 |
1986/11/20 | 375 | 375 | 375 | 375 | 6,000 |
1986/11/19 | 365 | 365 | 365 | 365 | 1,000 |
1986/11/18 | 369 | 369 | 369 | 369 | 2,000 |
1986/11/17 | 369 | 369 | 369 | 369 | 2,000 |
1986/11/14 | 369 | 369 | 368 | 368 | 5,000 |
1986/11/13 | 369 | 369 | 369 | 369 | 19,000 |
1986/11/12 | 370 | 370 | 369 | 369 | 7,000 |
1986/11/11 | 369 | 369 | 369 | 369 | 2,000 |
1986/11/10 | 369 | 370 | 369 | 370 | 2,000 |
1986/11/06 | 365 | 370 | 365 | 370 | 5,000 |
1986/11/05 | 370 | 370 | 370 | 370 | 2,000 |
1986/11/04 | 360 | 370 | 360 | 365 | 9,000 |
1986/11/01 | 342 | 350 | 342 | 350 | 6,000 |
1986/10/30 | 328 | 329 | 328 | 329 | 3,000 |
1986/10/29 | 320 | 320 | 317 | 317 | 5,000 |
1986/10/27 | 320 | 320 | 320 | 320 | 3,000 |
1986/10/24 | 320 | 320 | 315 | 315 | 6,000 |
1986/10/23 | 320 | 320 | 320 | 320 | 4,000 |
1986/10/22 | 320 | 320 | 320 | 320 | 8,000 |
1986/10/21 | 335 | 335 | 320 | 320 | 20,000 |
1986/10/17 | 335 | 335 | 335 | 335 | 7,000 |
1986/10/16 | 335 | 335 | 335 | 335 | 2,000 |
1986/10/15 | 340 | 340 | 340 | 340 | 7,000 |
1986/10/14 | 341 | 341 | 341 | 341 | 6,000 |
1986/10/09 | 345 | 345 | 330 | 330 | 45,000 |
1986/10/08 | 346 | 351 | 345 | 345 | 11,000 |
1986/10/07 | 345 | 345 | 345 | 345 | 1,000 |
1986/10/03 | 342 | 342 | 342 | 342 | 3,000 |
1986/10/02 | 359 | 359 | 350 | 350 | 4,000 |
1986/10/01 | 359 | 359 | 359 | 359 | 4,000 |
1986/09/30 | 380 | 380 | 380 | 380 | 12,000 |
1986/09/29 | 380 | 380 | 380 | 380 | 16,000 |
1986/09/27 | 375 | 380 | 375 | 380 | 21,000 |
1986/09/26 | 383 | 383 | 383 | 383 | 1,000 |
1986/09/25 | 380 | 381 | 380 | 381 | 7,000 |
1986/09/22 | 380 | 380 | 380 | 380 | 6,000 |
1986/09/19 | 380 | 380 | 380 | 380 | 10,000 |
1986/09/18 | 380 | 380 | 380 | 380 | 27,000 |
1986/09/17 | 380 | 382 | 380 | 380 | 6,000 |
1986/09/16 | 376 | 381 | 376 | 380 | 11,000 |
1986/09/12 | 405 | 405 | 386 | 386 | 19,000 |
1986/09/11 | 406 | 407 | 406 | 406 | 11,000 |
1986/09/10 | 410 | 410 | 407 | 407 | 6,000 |
1986/09/09 | 420 | 420 | 411 | 411 | 30,000 |
1986/09/08 | 421 | 430 | 421 | 429 | 14,000 |
1986/09/06 | 405 | 415 | 405 | 415 | 9,000 |
1986/09/05 | 400 | 410 | 396 | 410 | 7,000 |
1986/09/04 | 410 | 410 | 410 | 410 | 4,000 |
1986/09/03 | 420 | 420 | 412 | 412 | 4,000 |
1986/09/02 | 421 | 421 | 417 | 420 | 8,000 |
1986/09/01 | 412 | 412 | 412 | 412 | 4,000 |
1986/08/30 | 405 | 410 | 405 | 410 | 7,000 |
1986/08/29 | 399 | 405 | 395 | 405 | 20,000 |
1986/08/28 | 400 | 400 | 394 | 399 | 20,000 |
1986/08/27 | 425 | 425 | 424 | 425 | 53,000 |
1986/08/26 | 430 | 434 | 430 | 430 | 25,000 |
1986/08/25 | 440 | 440 | 440 | 440 | 19,000 |
1986/08/23 | 440 | 440 | 440 | 440 | 13,000 |
1986/08/22 | 440 | 445 | 440 | 445 | 32,000 |
1986/08/21 | 441 | 449 | 440 | 440 | 38,000 |
1986/08/20 | 448 | 448 | 440 | 440 | 17,000 |
1986/08/19 | 440 | 449 | 440 | 449 | 23,000 |
1986/08/18 | 443 | 449 | 440 | 449 | 17,000 |
1986/08/15 | 435 | 443 | 435 | 435 | 33,000 |
1986/08/14 | 437 | 437 | 435 | 435 | 5,000 |
1986/08/13 | 430 | 436 | 430 | 435 | 11,000 |
1986/08/12 | 430 | 430 | 426 | 426 | 13,000 |
1986/08/11 | 435 | 435 | 430 | 430 | 5,000 |
1986/08/08 | 430 | 430 | 430 | 430 | 7,000 |
1986/08/04 | 432 | 432 | 422 | 422 | 6,000 |
1986/08/02 | 433 | 433 | 431 | 432 | 5,000 |
1986/08/01 | 440 | 448 | 435 | 435 | 110,000 |
1986/07/31 | 440 | 440 | 439 | 439 | 32,000 |
1986/07/30 | 450 | 450 | 432 | 439 | 35,000 |
1986/07/29 | 451 | 455 | 448 | 450 | 11,000 |
1986/07/28 | 455 | 455 | 448 | 448 | 15,000 |
1986/07/26 | 461 | 461 | 445 | 450 | 50,000 |
1986/07/25 | 467 | 467 | 452 | 460 | 43,000 |
1986/07/24 | 467 | 467 | 463 | 463 | 40,000 |
1986/07/23 | 462 | 462 | 461 | 462 | 81,000 |
1986/07/22 | 471 | 471 | 457 | 457 | 44,000 |
1986/07/21 | 497 | 497 | 471 | 475 | 98,000 |
1986/07/19 | 487 | 497 | 485 | 492 | 98,000 |
1986/07/18 | 480 | 486 | 478 | 480 | 104,000 |
1986/07/17 | 479 | 480 | 468 | 475 | 21,000 |
1986/07/16 | 480 | 480 | 473 | 480 | 23,000 |
1986/07/15 | 475 | 480 | 475 | 480 | 16,000 |
1986/07/14 | 470 | 472 | 470 | 472 | 10,000 |
1986/07/11 | 465 | 470 | 460 | 470 | 33,000 |
1986/07/10 | 472 | 475 | 466 | 466 | 10,000 |
1986/07/09 | 471 | 471 | 471 | 471 | 6,000 |
1986/07/08 | 463 | 463 | 458 | 461 | 27,000 |
1986/07/07 | 461 | 461 | 461 | 461 | 3,000 |
1986/07/05 | 456 | 456 | 451 | 456 | 13,000 |
1986/07/04 | 466 | 466 | 451 | 451 | 24,000 |
1986/07/03 | 475 | 475 | 465 | 465 | 5,000 |
1986/07/02 | 457 | 470 | 457 | 470 | 46,000 |
1986/07/01 | 460 | 465 | 457 | 457 | 26,000 |
1986/06/30 | 485 | 490 | 468 | 468 | 35,000 |
1986/06/28 | 476 | 476 | 476 | 476 | 7,000 |
1986/06/27 | 485 | 489 | 484 | 485 | 60,000 |
1986/06/26 | 490 | 490 | 468 | 468 | 35,000 |
1986/06/25 | 472 | 490 | 469 | 490 | 37,000 |
1986/06/24 | 500 | 500 | 480 | 481 | 85,000 |
1986/06/23 | 490 | 500 | 490 | 495 | 49,000 |
1986/06/21 | 498 | 498 | 486 | 486 | 40,000 |
1986/06/20 | 500 | 536 | 498 | 510 | 411,000 |
1986/06/19 | 479 | 498 | 468 | 498 | 202,000 |
1986/06/18 | 426 | 472 | 426 | 471 | 94,000 |
1986/06/17 | 431 | 439 | 421 | 421 | 32,000 |
1986/06/16 | 450 | 450 | 430 | 430 | 27,000 |
1986/06/13 | 453 | 458 | 440 | 440 | 79,000 |
1986/06/12 | 461 | 461 | 442 | 448 | 263,000 |
1986/06/11 | 430 | 450 | 428 | 435 | 89,000 |
1986/06/10 | 420 | 435 | 407 | 425 | 80,000 |
1986/06/09 | 427 | 438 | 417 | 420 | 28,000 |
1986/06/07 | 440 | 440 | 425 | 425 | 118,000 |
1986/06/06 | 418 | 440 | 414 | 430 | 222,000 |
1986/06/05 | 410 | 418 | 401 | 418 | 97,000 |
1986/06/04 | 391 | 400 | 390 | 400 | 72,000 |
1986/06/03 | 389 | 390 | 385 | 388 | 57,000 |
1986/06/02 | 385 | 385 | 384 | 384 | 11,000 |
1986/05/31 | 390 | 390 | 385 | 386 | 58,000 |
1986/05/30 | 381 | 385 | 380 | 385 | 30,000 |
1986/05/29 | 380 | 385 | 380 | 380 | 43,000 |
1986/05/28 | 388 | 389 | 380 | 385 | 17,000 |
1986/05/27 | 380 | 389 | 380 | 389 | 32,000 |
1986/05/26 | 378 | 380 | 378 | 380 | 8,000 |
1986/05/24 | 370 | 375 | 370 | 374 | 29,000 |
1986/05/23 | 365 | 370 | 361 | 370 | 60,000 |
1986/05/22 | 365 | 365 | 365 | 365 | 13,000 |
1986/05/21 | 365 | 365 | 365 | 365 | 6,000 |
1986/05/20 | 370 | 370 | 368 | 370 | 14,000 |
1986/05/19 | 368 | 370 | 368 | 370 | 7,000 |
1986/05/17 | 361 | 368 | 361 | 368 | 11,000 |
1986/05/16 | 378 | 378 | 360 | 370 | 34,000 |
1986/05/15 | 369 | 380 | 368 | 380 | 13,000 |
1986/05/14 | 369 | 370 | 369 | 369 | 35,000 |
1986/05/13 | 378 | 385 | 370 | 370 | 63,000 |
1986/05/12 | 372 | 385 | 372 | 382 | 66,000 |
1986/05/09 | 370 | 372 | 368 | 368 | 12,000 |
1986/05/08 | 361 | 370 | 361 | 370 | 32,000 |
1986/05/07 | 358 | 365 | 358 | 358 | 19,000 |
1986/05/06 | 341 | 358 | 341 | 350 | 19,000 |
1986/05/02 | 340 | 340 | 340 | 340 | 14,000 |
1986/05/01 | 340 | 341 | 332 | 332 | 34,000 |
1986/04/28 | 341 | 341 | 341 | 341 | 5,000 |
1986/04/26 | 340 | 341 | 340 | 341 | 9,000 |
1986/04/25 | 340 | 341 | 340 | 341 | 14,000 |
1986/04/24 | 342 | 342 | 340 | 340 | 9,000 |
1986/04/23 | 345 | 345 | 337 | 340 | 10,000 |
1986/04/22 | 355 | 355 | 350 | 350 | 13,000 |
1986/04/21 | 355 | 360 | 355 | 355 | 9,000 |
1986/04/19 | 369 | 369 | 355 | 355 | 11,000 |
1986/04/18 | 347 | 370 | 347 | 370 | 10,000 |
1986/04/17 | 350 | 351 | 345 | 345 | 25,000 |
1986/04/15 | 375 | 375 | 373 | 375 | 49,000 |
1986/04/14 | 341 | 375 | 341 | 375 | 27,000 |
1986/04/11 | 340 | 348 | 340 | 346 | 14,000 |
1986/04/10 | 341 | 345 | 340 | 340 | 16,000 |
1986/04/09 | 320 | 330 | 320 | 328 | 20,000 |
1986/04/08 | 330 | 330 | 306 | 317 | 51,000 |
1986/04/07 | 334 | 334 | 330 | 330 | 25,000 |
1986/04/05 | 331 | 331 | 330 | 330 | 20,000 |
1986/04/04 | 336 | 336 | 336 | 336 | 18,000 |
1986/04/02 | 369 | 369 | 368 | 368 | 9,000 |
1986/04/01 | 369 | 371 | 369 | 370 | 12,000 |
1986/03/31 | 370 | 370 | 369 | 369 | 11,000 |
1986/03/29 | 370 | 370 | 366 | 366 | 17,000 |
1986/03/28 | 371 | 371 | 370 | 370 | 6,000 |
1986/03/27 | 375 | 385 | 371 | 371 | 22,000 |
1986/03/26 | 375 | 380 | 375 | 375 | 15,000 |
1986/03/25 | 386 | 386 | 380 | 385 | 26,000 |
1986/03/24 | 398 | 400 | 387 | 390 | 80,000 |
1986/03/22 | 398 | 398 | 391 | 391 | 37,000 |
1986/03/20 | 371 | 375 | 370 | 375 | 44,000 |
1986/03/19 | 371 | 378 | 371 | 378 | 39,000 |
1986/03/18 | 375 | 391 | 375 | 390 | 98,000 |
1986/03/17 | 384 | 390 | 371 | 371 | 56,000 |
1986/03/15 | 380 | 389 | 380 | 389 | 18,000 |
1986/03/14 | 400 | 400 | 384 | 390 | 51,000 |
1986/03/13 | 392 | 400 | 384 | 400 | 170,000 |
1986/03/12 | 386 | 400 | 385 | 392 | 239,000 |
1986/03/11 | 379 | 382 | 376 | 376 | 264,000 |
1986/03/10 | 350 | 360 | 350 | 356 | 78,000 |
1986/03/07 | 338 | 340 | 338 | 339 | 43,000 |
1986/03/06 | 340 | 340 | 340 | 340 | 11,000 |
1986/03/05 | 346 | 346 | 339 | 340 | 38,000 |
1986/03/04 | 345 | 350 | 345 | 346 | 43,000 |
1986/03/03 | 346 | 350 | 343 | 347 | 20,000 |
1986/03/01 | 345 | 350 | 335 | 335 | 56,000 |
1986/02/28 | 346 | 350 | 340 | 345 | 62,000 |
1986/02/27 | 338 | 345 | 335 | 345 | 84,000 |
1986/02/26 | 350 | 350 | 340 | 340 | 211,000 |
1986/02/25 | 335 | 346 | 334 | 346 | 221,000 |
1986/02/24 | 320 | 335 | 320 | 332 | 192,000 |
1986/02/22 | 319 | 319 | 314 | 315 | 7,000 |
1986/02/20 | 325 | 325 | 321 | 324 | 61,000 |
1986/02/19 | 320 | 325 | 312 | 325 | 135,000 |
1986/02/18 | 315 | 316 | 310 | 314 | 52,000 |
1986/02/17 | 298 | 305 | 298 | 305 | 11,000 |
1986/02/15 | 300 | 300 | 299 | 299 | 8,000 |
1986/02/14 | 296 | 300 | 296 | 296 | 17,000 |
1986/02/13 | 293 | 295 | 293 | 295 | 6,000 |
1986/02/12 | 290 | 290 | 290 | 290 | 2,000 |
1986/02/10 | 287 | 290 | 287 | 290 | 3,000 |
1986/02/07 | 291 | 297 | 290 | 295 | 12,000 |
1986/02/06 | 291 | 291 | 291 | 291 | 2,000 |
1986/02/05 | 291 | 291 | 287 | 287 | 4,000 |
1986/02/04 | 292 | 292 | 286 | 286 | 18,000 |
1986/02/03 | 292 | 295 | 285 | 285 | 15,000 |
1986/02/01 | 295 | 295 | 285 | 292 | 8,000 |
1986/01/31 | 298 | 298 | 295 | 297 | 14,000 |
1986/01/30 | 288 | 288 | 288 | 288 | 8,000 |
1986/01/29 | 298 | 298 | 288 | 288 | 6,000 |
1986/01/28 | 295 | 295 | 285 | 285 | 4,000 |
1986/01/27 | 299 | 300 | 299 | 300 | 13,000 |
1986/01/25 | 297 | 297 | 296 | 297 | 10,000 |
1986/01/24 | 286 | 291 | 286 | 290 | 4,000 |
1986/01/23 | 280 | 285 | 280 | 280 | 17,000 |
1986/01/22 | 285 | 285 | 275 | 275 | 13,000 |
1986/01/21 | 297 | 297 | 288 | 288 | 13,000 |
1986/01/20 | 297 | 300 | 297 | 297 | 9,000 |
1986/01/18 | 299 | 299 | 297 | 297 | 6,000 |
1986/01/16 | 301 | 301 | 301 | 301 | 3,000 |
1986/01/14 | 298 | 301 | 295 | 301 | 17,000 |
1986/01/13 | 303 | 303 | 300 | 300 | 10,000 |
1986/01/10 | 293 | 305 | 293 | 303 | 25,000 |
1986/01/09 | 295 | 295 | 289 | 289 | 12,000 |
1986/01/08 | 295 | 295 | 294 | 294 | 30,000 |
1986/01/07 | 300 | 305 | 294 | 305 | 10,000 |
1986/01/06 | 300 | 305 | 297 | 305 | 14,000 |
1986/01/04 | 300 | 300 | 300 | 300 | 7,000 |