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 |
---|---|---|---|---|---|
1987/12/28 | 595 | 640 | 591 | 640 | 64,000 |
1987/12/26 | 610 | 615 | 610 | 615 | 7,000 |
1987/12/25 | 615 | 615 | 610 | 610 | 34,000 |
1987/12/24 | 618 | 618 | 610 | 610 | 33,000 |
1987/12/23 | 625 | 625 | 616 | 618 | 6,000 |
1987/12/22 | 632 | 640 | 615 | 615 | 19,000 |
1987/12/21 | 645 | 650 | 615 | 619 | 27,000 |
1987/12/18 | 640 | 650 | 640 | 650 | 73,000 |
1987/12/17 | 640 | 652 | 635 | 650 | 130,000 |
1987/12/16 | 630 | 650 | 630 | 650 | 44,000 |
1987/12/15 | 613 | 640 | 613 | 630 | 28,000 |
1987/12/14 | 613 | 617 | 612 | 612 | 14,000 |
1987/12/11 | 626 | 626 | 612 | 612 | 24,000 |
1987/12/10 | 616 | 616 | 615 | 616 | 12,000 |
1987/12/09 | 611 | 640 | 611 | 613 | 32,000 |
1987/12/08 | 607 | 611 | 607 | 611 | 16,000 |
1987/12/07 | 635 | 635 | 610 | 610 | 22,000 |
1987/12/05 | 635 | 635 | 630 | 630 | 13,000 |
1987/12/04 | 630 | 630 | 630 | 630 | 15,000 |
1987/12/03 | 631 | 631 | 620 | 620 | 29,000 |
1987/12/02 | 645 | 645 | 630 | 631 | 65,000 |
1987/12/01 | 653 | 653 | 645 | 645 | 30,000 |
1987/11/30 | 653 | 654 | 652 | 653 | 63,000 |
1987/11/28 | 655 | 655 | 651 | 654 | 46,000 |
1987/11/27 | 635 | 655 | 635 | 654 | 166,000 |
1987/11/26 | 640 | 645 | 640 | 645 | 32,000 |
1987/11/25 | 645 | 650 | 645 | 650 | 32,000 |
1987/11/24 | 650 | 650 | 640 | 645 | 35,000 |
1987/11/20 | 640 | 655 | 640 | 655 | 98,000 |
1987/11/19 | 648 | 648 | 640 | 645 | 40,000 |
1987/11/18 | 630 | 645 | 630 | 640 | 30,000 |
1987/11/17 | 640 | 650 | 630 | 650 | 67,000 |
1987/11/16 | 615 | 644 | 615 | 644 | 12,000 |
1987/11/13 | 605 | 620 | 605 | 610 | 24,000 |
1987/11/12 | 600 | 620 | 600 | 600 | 14,000 |
1987/11/11 | 620 | 631 | 600 | 600 | 64,000 |
1987/11/10 | 639 | 640 | 635 | 637 | 91,000 |
1987/11/09 | 647 | 650 | 640 | 640 | 149,000 |
1987/11/07 | 650 | 650 | 645 | 647 | 99,000 |
1987/11/06 | 650 | 655 | 650 | 650 | 92,000 |
1987/11/05 | 650 | 655 | 650 | 650 | 113,000 |
1987/11/04 | 645 | 656 | 645 | 651 | 105,000 |
1987/11/02 | 645 | 650 | 635 | 645 | 76,000 |
1987/10/31 | 635 | 650 | 634 | 650 | 62,000 |
1987/10/30 | 626 | 640 | 626 | 630 | 89,000 |
1987/10/29 | 625 | 625 | 619 | 620 | 59,000 |
1987/10/28 | 625 | 640 | 625 | 625 | 52,000 |
1987/10/27 | 620 | 640 | 620 | 639 | 50,000 |
1987/10/26 | 650 | 650 | 640 | 640 | 109,000 |
1987/10/24 | 639 | 650 | 638 | 650 | 48,000 |
1987/10/23 | 640 | 650 | 630 | 645 | 92,000 |
1987/10/22 | 625 | 657 | 625 | 655 | 144,000 |
1987/10/21 | 590 | 640 | 590 | 630 | 102,000 |
1987/10/19 | 650 | 660 | 640 | 655 | 105,000 |
1987/10/16 | 650 | 659 | 650 | 655 | 80,000 |
1987/10/15 | 655 | 660 | 650 | 655 | 293,000 |
1987/10/14 | 648 | 656 | 648 | 655 | 230,000 |
1987/10/13 | 645 | 650 | 625 | 648 | 78,000 |
1987/10/12 | 630 | 640 | 630 | 635 | 23,000 |
1987/10/09 | 626 | 650 | 626 | 650 | 30,000 |
1987/10/08 | 640 | 647 | 619 | 646 | 62,000 |
1987/10/07 | 640 | 640 | 631 | 638 | 44,000 |
1987/10/06 | 650 | 651 | 640 | 640 | 65,000 |
1987/10/05 | 654 | 654 | 637 | 640 | 80,000 |
1987/10/03 | 640 | 650 | 631 | 650 | 33,000 |
1987/10/02 | 641 | 650 | 640 | 650 | 68,000 |
1987/10/01 | 645 | 645 | 610 | 611 | 166,000 |
1987/09/30 | 659 | 659 | 646 | 650 | 40,000 |
1987/09/29 | 645 | 645 | 645 | 645 | 3,000 |
1987/09/28 | 670 | 670 | 665 | 665 | 13,000 |
1987/09/26 | 628 | 640 | 628 | 640 | 12,000 |
1987/09/25 | 659 | 659 | 640 | 640 | 21,000 |
1987/09/24 | 643 | 659 | 640 | 659 | 31,000 |
1987/09/22 | 660 | 660 | 640 | 640 | 10,000 |
1987/09/21 | 661 | 670 | 660 | 660 | 27,000 |
1987/09/18 | 661 | 670 | 660 | 660 | 19,000 |
1987/09/17 | 668 | 668 | 660 | 660 | 36,000 |
1987/09/16 | 670 | 688 | 660 | 688 | 47,000 |
1987/09/14 | 690 | 690 | 670 | 670 | 35,000 |
1987/09/11 | 685 | 685 | 670 | 670 | 110,000 |
1987/09/10 | 682 | 685 | 655 | 655 | 40,000 |
1987/09/09 | 700 | 705 | 682 | 682 | 63,000 |
1987/09/08 | 700 | 700 | 690 | 695 | 67,000 |
1987/09/07 | 705 | 705 | 680 | 680 | 44,000 |
1987/09/05 | 725 | 727 | 690 | 690 | 89,000 |
1987/09/04 | 701 | 738 | 699 | 728 | 539,000 |
1987/09/03 | 675 | 693 | 665 | 692 | 333,000 |
1987/09/02 | 675 | 680 | 665 | 680 | 327,000 |
1987/09/01 | 645 | 691 | 645 | 680 | 263,000 |
1987/08/31 | 637 | 637 | 630 | 635 | 35,000 |
1987/08/29 | 639 | 640 | 636 | 640 | 24,000 |
1987/08/28 | 644 | 645 | 636 | 645 | 97,000 |
1987/08/27 | 620 | 650 | 615 | 648 | 285,000 |
1987/08/26 | 599 | 613 | 599 | 608 | 101,000 |
1987/08/25 | 605 | 605 | 595 | 600 | 65,000 |
1987/08/24 | 560 | 615 | 560 | 605 | 93,000 |
1987/08/22 | 558 | 560 | 556 | 560 | 7,000 |
1987/08/21 | 560 | 560 | 555 | 555 | 17,000 |
1987/08/20 | 556 | 565 | 556 | 561 | 16,000 |
1987/08/19 | 555 | 565 | 555 | 560 | 5,000 |
1987/08/18 | 551 | 565 | 551 | 565 | 10,000 |
1987/08/17 | 557 | 560 | 550 | 550 | 22,000 |
1987/08/14 | 561 | 561 | 555 | 556 | 10,000 |
1987/08/13 | 561 | 568 | 560 | 560 | 7,000 |
1987/08/12 | 562 | 569 | 560 | 560 | 15,000 |
1987/08/11 | 565 | 565 | 560 | 560 | 12,000 |
1987/08/10 | 570 | 570 | 555 | 555 | 16,000 |
1987/08/07 | 530 | 555 | 530 | 555 | 33,000 |
1987/08/06 | 522 | 530 | 522 | 530 | 8,000 |
1987/08/05 | 522 | 530 | 520 | 520 | 24,000 |
1987/08/04 | 525 | 525 | 522 | 522 | 2,000 |
1987/08/03 | 522 | 530 | 522 | 522 | 9,000 |
1987/08/01 | 530 | 530 | 515 | 515 | 5,000 |
1987/07/31 | 520 | 530 | 520 | 530 | 8,000 |
1987/07/30 | 530 | 535 | 530 | 530 | 9,000 |
1987/07/29 | 530 | 530 | 510 | 526 | 30,000 |
1987/07/27 | 538 | 538 | 537 | 537 | 5,000 |
1987/07/25 | 536 | 545 | 535 | 535 | 6,000 |
1987/07/24 | 535 | 540 | 534 | 535 | 4,000 |
1987/07/23 | 530 | 530 | 530 | 530 | 5,000 |
1987/07/22 | 530 | 535 | 530 | 530 | 6,000 |
1987/07/21 | 535 | 535 | 530 | 530 | 7,000 |
1987/07/20 | 550 | 550 | 539 | 539 | 13,000 |
1987/07/16 | 550 | 550 | 550 | 550 | 5,000 |
1987/07/15 | 554 | 554 | 525 | 525 | 48,000 |
1987/07/14 | 541 | 554 | 541 | 554 | 9,000 |
1987/07/13 | 550 | 550 | 540 | 540 | 8,000 |
1987/07/10 | 533 | 550 | 533 | 540 | 14,000 |
1987/07/09 | 553 | 553 | 553 | 553 | 10,000 |
1987/07/08 | 553 | 553 | 553 | 553 | 1,000 |
1987/07/07 | 554 | 554 | 554 | 554 | 4,000 |
1987/07/06 | 555 | 555 | 530 | 530 | 19,000 |
1987/07/04 | 555 | 555 | 545 | 545 | 4,000 |
1987/07/03 | 555 | 555 | 537 | 538 | 22,000 |
1987/07/02 | 549 | 555 | 549 | 554 | 6,000 |
1987/07/01 | 535 | 550 | 531 | 550 | 10,000 |
1987/06/30 | 536 | 546 | 536 | 546 | 5,000 |
1987/06/29 | 532 | 533 | 530 | 531 | 12,000 |
1987/06/27 | 530 | 530 | 530 | 530 | 28,000 |
1987/06/26 | 540 | 550 | 540 | 540 | 12,000 |
1987/06/25 | 550 | 550 | 550 | 550 | 7,000 |
1987/06/24 | 550 | 555 | 530 | 530 | 18,000 |
1987/06/23 | 560 | 560 | 550 | 550 | 19,000 |
1987/06/22 | 552 | 555 | 552 | 552 | 10,000 |
1987/06/19 | 560 | 575 | 555 | 555 | 20,000 |
1987/06/18 | 570 | 570 | 550 | 550 | 14,000 |
1987/06/17 | 575 | 575 | 571 | 571 | 21,000 |
1987/06/16 | 580 | 580 | 575 | 577 | 22,000 |
1987/06/15 | 570 | 580 | 570 | 577 | 7,000 |
1987/06/12 | 575 | 580 | 564 | 579 | 38,000 |
1987/06/11 | 600 | 600 | 580 | 580 | 75,000 |
1987/06/10 | 575 | 611 | 575 | 594 | 155,000 |
1987/06/09 | 558 | 580 | 558 | 566 | 33,000 |
1987/06/08 | 540 | 560 | 540 | 559 | 34,000 |
1987/06/06 | 539 | 539 | 535 | 539 | 7,000 |
1987/06/05 | 526 | 530 | 520 | 526 | 21,000 |
1987/06/04 | 523 | 525 | 522 | 525 | 28,000 |
1987/06/03 | 535 | 535 | 520 | 520 | 27,000 |
1987/06/02 | 539 | 540 | 539 | 540 | 11,000 |
1987/06/01 | 545 | 545 | 539 | 540 | 21,000 |
1987/05/30 | 520 | 530 | 515 | 530 | 14,000 |
1987/05/29 | 520 | 520 | 510 | 510 | 6,000 |
1987/05/28 | 527 | 527 | 500 | 500 | 15,000 |
1987/05/27 | 527 | 530 | 526 | 527 | 13,000 |
1987/05/26 | 526 | 526 | 525 | 525 | 18,000 |
1987/05/25 | 541 | 541 | 525 | 525 | 13,000 |
1987/05/23 | 540 | 540 | 535 | 535 | 5,000 |
1987/05/22 | 540 | 540 | 531 | 540 | 19,000 |
1987/05/21 | 526 | 526 | 526 | 526 | 1,000 |
1987/05/19 | 530 | 530 | 522 | 525 | 14,000 |
1987/05/18 | 507 | 512 | 507 | 512 | 22,000 |
1987/05/15 | 535 | 537 | 532 | 537 | 9,000 |
1987/05/14 | 539 | 540 | 535 | 537 | 28,000 |
1987/05/13 | 540 | 540 | 540 | 540 | 9,000 |
1987/05/12 | 541 | 542 | 541 | 541 | 9,000 |
1987/05/11 | 552 | 552 | 540 | 540 | 19,000 |
1987/05/08 | 580 | 580 | 549 | 549 | 27,000 |
1987/05/07 | 580 | 580 | 570 | 570 | 7,000 |
1987/05/06 | 585 | 585 | 551 | 551 | 15,000 |
1987/05/02 | 600 | 600 | 590 | 598 | 55,000 |
1987/05/01 | 560 | 580 | 560 | 580 | 37,000 |
1987/04/30 | 549 | 559 | 541 | 559 | 22,000 |
1987/04/28 | 530 | 551 | 525 | 551 | 70,000 |
1987/04/27 | 530 | 549 | 520 | 549 | 77,000 |
1987/04/25 | 549 | 549 | 549 | 549 | 70,000 |
1987/04/22 | 680 | 681 | 660 | 670 | 530,000 |
1987/04/21 | 560 | 630 | 549 | 629 | 455,000 |
1987/04/20 | 540 | 540 | 530 | 530 | 146,000 |
1987/04/17 | 465 | 481 | 465 | 481 | 33,000 |
1987/04/16 | 460 | 461 | 457 | 461 | 14,000 |
1987/04/15 | 460 | 460 | 456 | 459 | 20,000 |
1987/04/14 | 450 | 455 | 450 | 455 | 16,000 |
1987/04/13 | 450 | 451 | 450 | 450 | 8,000 |
1987/04/10 | 465 | 465 | 450 | 450 | 17,000 |
1987/04/09 | 474 | 474 | 466 | 466 | 36,000 |
1987/04/08 | 477 | 480 | 475 | 479 | 38,000 |
1987/04/07 | 473 | 480 | 466 | 477 | 86,000 |
1987/04/06 | 471 | 479 | 471 | 473 | 32,000 |
1987/04/04 | 465 | 475 | 465 | 475 | 46,000 |
1987/04/03 | 440 | 468 | 440 | 465 | 92,000 |
1987/04/02 | 435 | 436 | 430 | 435 | 56,000 |
1987/04/01 | 410 | 415 | 409 | 415 | 35,000 |
1987/03/31 | 409 | 410 | 408 | 408 | 6,000 |
1987/03/30 | 415 | 415 | 410 | 410 | 30,000 |
1987/03/28 | 420 | 420 | 415 | 415 | 5,000 |
1987/03/27 | 420 | 420 | 420 | 420 | 4,000 |
1987/03/26 | 422 | 422 | 422 | 422 | 2,000 |
1987/03/25 | 430 | 430 | 420 | 420 | 11,000 |
1987/03/24 | 435 | 435 | 435 | 435 | 9,000 |
1987/03/23 | 436 | 436 | 435 | 435 | 10,000 |
1987/03/20 | 439 | 439 | 437 | 437 | 5,000 |
1987/03/19 | 445 | 447 | 440 | 440 | 24,000 |
1987/03/18 | 440 | 448 | 440 | 447 | 22,000 |
1987/03/17 | 425 | 440 | 425 | 440 | 22,000 |
1987/03/16 | 412 | 430 | 412 | 430 | 24,000 |
1987/03/13 | 415 | 420 | 415 | 417 | 27,000 |
1987/03/12 | 420 | 420 | 410 | 420 | 16,000 |
1987/03/11 | 420 | 420 | 415 | 420 | 11,000 |
1987/03/10 | 428 | 428 | 417 | 418 | 14,000 |
1987/03/09 | 416 | 420 | 415 | 420 | 6,000 |
1987/03/07 | 415 | 415 | 415 | 415 | 2,000 |
1987/03/06 | 415 | 417 | 410 | 412 | 12,000 |
1987/03/05 | 425 | 425 | 410 | 411 | 11,000 |
1987/03/04 | 420 | 420 | 420 | 420 | 8,000 |
1987/03/03 | 410 | 421 | 410 | 415 | 18,000 |
1987/03/02 | 410 | 410 | 405 | 409 | 6,000 |
1987/02/28 | 406 | 406 | 400 | 400 | 6,000 |
1987/02/27 | 405 | 406 | 400 | 405 | 17,000 |
1987/02/26 | 406 | 407 | 406 | 406 | 7,000 |
1987/02/25 | 400 | 406 | 400 | 406 | 12,000 |
1987/02/24 | 410 | 410 | 400 | 400 | 11,000 |
1987/02/23 | 400 | 400 | 400 | 400 | 38,000 |
1987/02/20 | 405 | 405 | 398 | 400 | 40,000 |
1987/02/19 | 403 | 403 | 403 | 403 | 2,000 |
1987/02/18 | 400 | 402 | 400 | 402 | 3,000 |
1987/02/17 | 415 | 415 | 400 | 400 | 5,000 |
1987/02/16 | 415 | 415 | 415 | 415 | 3,000 |
1987/02/13 | 426 | 426 | 426 | 426 | 1,000 |
1987/02/12 | 428 | 428 | 421 | 427 | 16,000 |
1987/02/10 | 420 | 430 | 420 | 430 | 56,000 |
1987/02/09 | 400 | 420 | 400 | 420 | 38,000 |
1987/02/07 | 390 | 400 | 390 | 400 | 19,000 |
1987/02/05 | 400 | 401 | 400 | 400 | 11,000 |
1987/02/04 | 396 | 396 | 396 | 396 | 9,000 |
1987/02/03 | 404 | 405 | 400 | 400 | 7,000 |
1987/02/02 | 409 | 410 | 404 | 404 | 14,000 |
1987/01/31 | 409 | 409 | 399 | 399 | 14,000 |
1987/01/30 | 401 | 410 | 400 | 410 | 7,000 |
1987/01/29 | 400 | 405 | 400 | 400 | 11,000 |
1987/01/28 | 400 | 402 | 400 | 400 | 8,000 |
1987/01/27 | 403 | 403 | 400 | 400 | 14,000 |
1987/01/26 | 410 | 410 | 405 | 405 | 14,000 |
1987/01/24 | 400 | 409 | 400 | 405 | 18,000 |
1987/01/23 | 390 | 400 | 390 | 399 | 13,000 |
1987/01/22 | 395 | 400 | 395 | 400 | 20,000 |
1987/01/21 | 380 | 399 | 380 | 395 | 26,000 |
1987/01/20 | 371 | 375 | 370 | 370 | 25,000 |
1987/01/19 | 372 | 372 | 370 | 370 | 3,000 |
1987/01/16 | 369 | 370 | 365 | 370 | 5,000 |
1987/01/14 | 370 | 370 | 370 | 370 | 1,000 |
1987/01/13 | 368 | 371 | 368 | 371 | 2,000 |
1987/01/12 | 366 | 366 | 366 | 366 | 3,000 |
1987/01/08 | 352 | 352 | 352 | 352 | 5,000 |
1987/01/07 | 356 | 356 | 351 | 351 | 24,000 |
1987/01/06 | 370 | 370 | 358 | 358 | 6,000 |