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 |
---|---|---|---|---|---|
1988/12/28 | 1,150 | 1,170 | 1,080 | 1,140 | 280,000 |
1988/12/27 | 1,140 | 1,180 | 1,100 | 1,160 | 922,000 |
1988/12/26 | 1,100 | 1,170 | 1,090 | 1,140 | 1,304,000 |
1988/12/24 | 1,050 | 1,080 | 1,030 | 1,060 | 286,000 |
1988/12/23 | 1,030 | 1,070 | 1,020 | 1,030 | 907,000 |
1988/12/22 | 1,000 | 1,020 | 995 | 1,010 | 305,000 |
1988/12/21 | 1,050 | 1,060 | 991 | 1,000 | 589,000 |
1988/12/20 | 1,040 | 1,060 | 1,000 | 1,030 | 1,276,000 |
1988/12/19 | 950 | 1,030 | 950 | 1,010 | 1,305,000 |
1988/12/16 | 950 | 950 | 930 | 939 | 309,000 |
1988/12/15 | 907 | 980 | 907 | 935 | 477,000 |
1988/12/14 | 916 | 930 | 905 | 917 | 359,000 |
1988/12/13 | 858 | 910 | 858 | 910 | 536,000 |
1988/12/12 | 841 | 860 | 841 | 855 | 71,000 |
1988/12/09 | 833 | 860 | 833 | 840 | 77,000 |
1988/12/08 | 830 | 830 | 830 | 830 | 9,000 |
1988/12/07 | 849 | 860 | 845 | 850 | 29,000 |
1988/12/06 | 820 | 860 | 820 | 851 | 25,000 |
1988/12/05 | 825 | 830 | 818 | 830 | 35,000 |
1988/12/03 | 825 | 825 | 825 | 825 | 24,000 |
1988/12/02 | 810 | 830 | 810 | 825 | 10,000 |
1988/12/01 | 820 | 820 | 815 | 815 | 12,000 |
1988/11/30 | 830 | 840 | 830 | 835 | 38,000 |
1988/11/29 | 850 | 850 | 845 | 845 | 52,000 |
1988/11/28 | 845 | 845 | 844 | 845 | 8,000 |
1988/11/26 | 855 | 855 | 855 | 855 | 21,000 |
1988/11/25 | 865 | 865 | 840 | 850 | 21,000 |
1988/11/24 | 859 | 860 | 840 | 860 | 32,000 |
1988/11/22 | 840 | 880 | 831 | 875 | 124,000 |
1988/11/21 | 800 | 830 | 790 | 830 | 127,000 |
1988/11/18 | 800 | 805 | 800 | 801 | 29,000 |
1988/11/17 | 799 | 799 | 796 | 796 | 7,000 |
1988/11/16 | 800 | 801 | 800 | 800 | 48,000 |
1988/11/15 | 810 | 811 | 810 | 810 | 32,000 |
1988/11/14 | 810 | 820 | 809 | 810 | 27,000 |
1988/11/11 | 829 | 829 | 820 | 820 | 13,000 |
1988/11/10 | 826 | 829 | 826 | 829 | 9,000 |
1988/11/09 | 820 | 825 | 820 | 820 | 55,000 |
1988/11/08 | 819 | 820 | 815 | 820 | 30,000 |
1988/11/07 | 830 | 833 | 825 | 825 | 69,000 |
1988/11/05 | 815 | 815 | 811 | 815 | 16,000 |
1988/11/04 | 835 | 835 | 835 | 835 | 11,000 |
1988/11/02 | 817 | 817 | 816 | 816 | 5,000 |
1988/11/01 | 821 | 821 | 821 | 821 | 7,000 |
1988/10/31 | 840 | 840 | 840 | 840 | 10,000 |
1988/10/29 | 839 | 840 | 835 | 835 | 40,000 |
1988/10/28 | 805 | 860 | 800 | 849 | 199,000 |
1988/10/27 | 795 | 800 | 790 | 800 | 16,000 |
1988/10/26 | 794 | 803 | 790 | 795 | 52,000 |
1988/10/25 | 785 | 790 | 785 | 785 | 19,000 |
1988/10/24 | 790 | 790 | 790 | 790 | 12,000 |
1988/10/22 | 785 | 790 | 785 | 785 | 18,000 |
1988/10/21 | 799 | 810 | 796 | 799 | 16,000 |
1988/10/20 | 780 | 785 | 780 | 785 | 12,000 |
1988/10/19 | 789 | 789 | 788 | 788 | 9,000 |
1988/10/18 | 805 | 810 | 790 | 790 | 32,000 |
1988/10/17 | 820 | 820 | 805 | 805 | 117,000 |
1988/10/14 | 774 | 813 | 772 | 810 | 97,000 |
1988/10/13 | 752 | 781 | 751 | 781 | 12,000 |
1988/10/12 | 760 | 760 | 760 | 760 | 10,000 |
1988/10/11 | 757 | 757 | 757 | 757 | 2,000 |
1988/10/07 | 770 | 770 | 751 | 751 | 37,000 |
1988/10/06 | 770 | 780 | 770 | 780 | 11,000 |
1988/10/05 | 770 | 770 | 770 | 770 | 12,000 |
1988/10/04 | 772 | 772 | 771 | 771 | 2,000 |
1988/10/03 | 770 | 771 | 770 | 771 | 3,000 |
1988/10/01 | 780 | 780 | 771 | 771 | 5,000 |
1988/09/30 | 776 | 776 | 776 | 776 | 2,000 |
1988/09/29 | 819 | 819 | 801 | 801 | 10,000 |
1988/09/28 | 810 | 830 | 810 | 820 | 107,000 |
1988/09/27 | 770 | 800 | 770 | 800 | 17,000 |
1988/09/26 | 782 | 782 | 770 | 770 | 17,000 |
1988/09/24 | 781 | 781 | 781 | 781 | 5,000 |
1988/09/22 | 795 | 795 | 795 | 795 | 19,000 |
1988/09/21 | 800 | 800 | 795 | 795 | 44,000 |
1988/09/20 | 801 | 801 | 800 | 800 | 40,000 |
1988/09/19 | 780 | 781 | 780 | 781 | 9,000 |
1988/09/16 | 782 | 782 | 780 | 780 | 8,000 |
1988/09/14 | 781 | 782 | 781 | 781 | 11,000 |
1988/09/13 | 809 | 809 | 806 | 806 | 11,000 |
1988/09/12 | 780 | 810 | 780 | 810 | 67,000 |
1988/09/09 | 781 | 790 | 780 | 781 | 42,000 |
1988/09/08 | 790 | 790 | 775 | 775 | 15,000 |
1988/09/07 | 778 | 788 | 778 | 778 | 21,000 |
1988/09/06 | 770 | 790 | 770 | 789 | 41,000 |
1988/09/05 | 783 | 783 | 780 | 780 | 50,000 |
1988/09/03 | 783 | 783 | 780 | 783 | 15,000 |
1988/09/02 | 781 | 800 | 781 | 784 | 39,000 |
1988/09/01 | 740 | 760 | 740 | 750 | 40,000 |
1988/08/31 | 780 | 780 | 750 | 750 | 16,000 |
1988/08/30 | 761 | 783 | 761 | 773 | 17,000 |
1988/08/29 | 760 | 770 | 760 | 760 | 7,000 |
1988/08/27 | 770 | 770 | 751 | 751 | 4,000 |
1988/08/26 | 760 | 760 | 760 | 760 | 6,000 |
1988/08/25 | 780 | 780 | 770 | 780 | 10,000 |
1988/08/23 | 771 | 791 | 771 | 791 | 12,000 |
1988/08/22 | 771 | 771 | 771 | 771 | 1,000 |
1988/08/19 | 770 | 770 | 770 | 770 | 5,000 |
1988/08/18 | 771 | 800 | 771 | 800 | 24,000 |
1988/08/17 | 770 | 775 | 770 | 770 | 21,000 |
1988/08/16 | 780 | 780 | 760 | 776 | 23,000 |
1988/08/15 | 777 | 777 | 777 | 777 | 10,000 |
1988/08/12 | 775 | 776 | 775 | 776 | 27,000 |
1988/08/11 | 785 | 785 | 771 | 771 | 11,000 |
1988/08/10 | 795 | 795 | 795 | 795 | 9,000 |
1988/08/09 | 795 | 796 | 795 | 795 | 18,000 |
1988/08/08 | 795 | 795 | 795 | 795 | 2,000 |
1988/08/06 | 797 | 797 | 797 | 797 | 1,000 |
1988/08/05 | 800 | 800 | 797 | 797 | 12,000 |
1988/08/04 | 799 | 800 | 799 | 800 | 5,000 |
1988/08/03 | 804 | 804 | 804 | 804 | 11,000 |
1988/08/02 | 805 | 805 | 799 | 800 | 43,000 |
1988/08/01 | 800 | 805 | 790 | 805 | 30,000 |
1988/07/30 | 795 | 800 | 795 | 800 | 4,000 |
1988/07/29 | 800 | 800 | 800 | 800 | 9,000 |
1988/07/28 | 781 | 800 | 780 | 800 | 9,000 |
1988/07/27 | 776 | 776 | 776 | 776 | 13,000 |
1988/07/26 | 743 | 760 | 743 | 756 | 40,000 |
1988/07/25 | 741 | 755 | 741 | 745 | 27,000 |
1988/07/23 | 770 | 776 | 770 | 771 | 53,000 |
1988/07/22 | 790 | 795 | 769 | 770 | 39,000 |
1988/07/21 | 795 | 795 | 790 | 795 | 56,000 |
1988/07/20 | 805 | 810 | 790 | 795 | 27,000 |
1988/07/19 | 827 | 833 | 800 | 800 | 35,000 |
1988/07/18 | 834 | 834 | 825 | 827 | 20,000 |
1988/07/15 | 830 | 834 | 820 | 830 | 42,000 |
1988/07/14 | 836 | 836 | 825 | 825 | 23,000 |
1988/07/13 | 825 | 837 | 825 | 837 | 49,000 |
1988/07/12 | 815 | 831 | 815 | 822 | 18,000 |
1988/07/11 | 830 | 830 | 830 | 830 | 13,000 |
1988/07/08 | 812 | 821 | 810 | 821 | 11,000 |
1988/07/07 | 811 | 820 | 810 | 810 | 6,000 |
1988/07/06 | 809 | 820 | 805 | 805 | 31,000 |
1988/07/05 | 816 | 821 | 815 | 815 | 18,000 |
1988/07/04 | 822 | 822 | 815 | 815 | 23,000 |
1988/07/02 | 830 | 845 | 830 | 832 | 9,000 |
1988/07/01 | 836 | 845 | 836 | 840 | 63,000 |
1988/06/30 | 850 | 850 | 845 | 845 | 31,000 |
1988/06/29 | 830 | 850 | 822 | 840 | 37,000 |
1988/06/28 | 856 | 856 | 830 | 830 | 31,000 |
1988/06/27 | 850 | 857 | 849 | 857 | 16,000 |
1988/06/25 | 836 | 850 | 836 | 845 | 16,000 |
1988/06/24 | 832 | 835 | 832 | 835 | 19,000 |
1988/06/23 | 835 | 840 | 830 | 830 | 39,000 |
1988/06/22 | 853 | 853 | 830 | 835 | 22,000 |
1988/06/21 | 860 | 860 | 849 | 858 | 37,000 |
1988/06/20 | 860 | 860 | 859 | 859 | 20,000 |
1988/06/17 | 815 | 825 | 815 | 815 | 67,000 |
1988/06/16 | 825 | 830 | 825 | 825 | 68,000 |
1988/06/15 | 821 | 835 | 821 | 835 | 36,000 |
1988/06/14 | 850 | 855 | 815 | 815 | 36,000 |
1988/06/13 | 840 | 855 | 840 | 850 | 31,000 |
1988/06/10 | 845 | 858 | 840 | 850 | 70,000 |
1988/06/09 | 880 | 882 | 858 | 858 | 68,000 |
1988/06/08 | 872 | 879 | 872 | 875 | 37,000 |
1988/06/07 | 887 | 887 | 870 | 875 | 20,000 |
1988/06/06 | 882 | 889 | 870 | 878 | 18,000 |
1988/06/04 | 889 | 889 | 872 | 872 | 10,000 |
1988/06/03 | 890 | 894 | 872 | 890 | 67,000 |
1988/06/02 | 880 | 895 | 876 | 890 | 183,000 |
1988/06/01 | 872 | 872 | 864 | 872 | 49,000 |
1988/05/31 | 845 | 870 | 845 | 857 | 82,000 |
1988/05/30 | 841 | 845 | 841 | 845 | 19,000 |
1988/05/28 | 833 | 843 | 833 | 840 | 20,000 |
1988/05/27 | 860 | 860 | 855 | 855 | 50,000 |
1988/05/26 | 860 | 880 | 860 | 860 | 80,000 |
1988/05/25 | 861 | 862 | 829 | 829 | 31,000 |
1988/05/24 | 879 | 879 | 853 | 855 | 25,000 |
1988/05/23 | 885 | 904 | 870 | 870 | 128,000 |
1988/05/20 | 843 | 885 | 837 | 884 | 226,000 |
1988/05/19 | 846 | 850 | 843 | 843 | 34,000 |
1988/05/18 | 854 | 856 | 848 | 849 | 47,000 |
1988/05/17 | 850 | 862 | 850 | 853 | 102,000 |
1988/05/16 | 843 | 845 | 835 | 845 | 60,000 |
1988/05/13 | 831 | 835 | 820 | 823 | 34,000 |
1988/05/12 | 830 | 835 | 830 | 830 | 8,000 |
1988/05/11 | 830 | 843 | 830 | 835 | 17,000 |
1988/05/10 | 836 | 840 | 825 | 830 | 37,000 |
1988/05/09 | 849 | 849 | 838 | 840 | 37,000 |
1988/05/07 | 832 | 855 | 832 | 855 | 21,000 |
1988/05/06 | 838 | 838 | 831 | 835 | 30,000 |
1988/05/02 | 811 | 850 | 811 | 840 | 138,000 |
1988/04/30 | 810 | 815 | 810 | 814 | 24,000 |
1988/04/28 | 819 | 819 | 810 | 810 | 35,000 |
1988/04/27 | 810 | 819 | 810 | 810 | 28,000 |
1988/04/26 | 805 | 810 | 804 | 810 | 71,000 |
1988/04/25 | 804 | 825 | 803 | 815 | 49,000 |
1988/04/23 | 805 | 806 | 803 | 803 | 29,000 |
1988/04/22 | 802 | 805 | 801 | 804 | 23,000 |
1988/04/21 | 810 | 810 | 796 | 796 | 22,000 |
1988/04/20 | 811 | 811 | 781 | 781 | 54,000 |
1988/04/19 | 810 | 815 | 801 | 801 | 76,000 |
1988/04/18 | 810 | 810 | 810 | 810 | 16,000 |
1988/04/15 | 835 | 835 | 811 | 811 | 26,000 |
1988/04/14 | 815 | 815 | 810 | 815 | 12,000 |
1988/04/13 | 816 | 816 | 810 | 815 | 38,000 |
1988/04/12 | 820 | 820 | 815 | 815 | 27,000 |
1988/04/11 | 830 | 830 | 817 | 820 | 24,000 |
1988/04/08 | 829 | 829 | 815 | 815 | 4,000 |
1988/04/07 | 830 | 835 | 812 | 830 | 26,000 |
1988/04/06 | 830 | 850 | 806 | 806 | 27,000 |
1988/04/05 | 846 | 849 | 830 | 830 | 66,000 |
1988/04/04 | 846 | 855 | 840 | 850 | 47,000 |
1988/04/02 | 846 | 850 | 846 | 846 | 11,000 |
1988/04/01 | 839 | 855 | 839 | 855 | 24,000 |
1988/03/31 | 850 | 860 | 841 | 842 | 24,000 |
1988/03/30 | 875 | 877 | 840 | 875 | 22,000 |
1988/03/29 | 835 | 885 | 835 | 885 | 102,000 |
1988/03/28 | 0 | 0 | 0 | 0 | 0 |
1988/03/28 | 1 -> 1.05 分割 | ||||
1988/03/26 | 765 | 766 | 755 | 764 | 147,000 |
1988/03/25 | 790 | 820 | 790 | 805 | 228,000 |
1988/03/24 | 812 | 815 | 800 | 810 | 73,000 |
1988/03/23 | 821 | 829 | 815 | 815 | 59,000 |
1988/03/22 | 825 | 830 | 815 | 815 | 82,000 |
1988/03/18 | 841 | 845 | 829 | 832 | 59,000 |
1988/03/17 | 839 | 860 | 832 | 855 | 96,000 |
1988/03/16 | 801 | 840 | 801 | 832 | 48,000 |
1988/03/15 | 841 | 841 | 810 | 811 | 30,000 |
1988/03/14 | 850 | 850 | 832 | 840 | 50,000 |
1988/03/11 | 840 | 850 | 832 | 845 | 50,000 |
1988/03/10 | 840 | 840 | 832 | 840 | 83,000 |
1988/03/09 | 831 | 840 | 829 | 840 | 58,000 |
1988/03/08 | 851 | 865 | 850 | 859 | 27,000 |
1988/03/07 | 878 | 878 | 857 | 871 | 59,000 |
1988/03/05 | 890 | 900 | 880 | 880 | 56,000 |
1988/03/04 | 885 | 900 | 870 | 900 | 176,000 |
1988/03/03 | 889 | 890 | 857 | 880 | 224,000 |
1988/03/02 | 870 | 899 | 866 | 889 | 546,000 |
1988/03/01 | 810 | 850 | 810 | 850 | 181,000 |
1988/02/29 | 809 | 815 | 785 | 810 | 106,000 |
1988/02/27 | 785 | 820 | 785 | 810 | 86,000 |
1988/02/26 | 785 | 795 | 785 | 785 | 105,000 |
1988/02/25 | 795 | 800 | 776 | 795 | 73,000 |
1988/02/24 | 780 | 785 | 776 | 785 | 110,000 |
1988/02/23 | 786 | 787 | 774 | 774 | 63,000 |
1988/02/22 | 800 | 800 | 770 | 781 | 94,000 |
1988/02/19 | 800 | 800 | 760 | 760 | 86,000 |
1988/02/18 | 799 | 805 | 779 | 805 | 61,000 |
1988/02/17 | 778 | 820 | 775 | 800 | 114,000 |
1988/02/16 | 760 | 799 | 760 | 788 | 81,000 |
1988/02/15 | 760 | 773 | 750 | 750 | 110,000 |
1988/02/12 | 804 | 804 | 780 | 780 | 71,000 |
1988/02/10 | 815 | 830 | 795 | 795 | 79,000 |
1988/02/09 | 825 | 830 | 795 | 805 | 164,000 |
1988/02/08 | 770 | 835 | 764 | 820 | 255,000 |
1988/02/06 | 839 | 839 | 781 | 781 | 169,000 |
1988/02/05 | 870 | 883 | 840 | 840 | 401,000 |
1988/02/04 | 905 | 910 | 855 | 866 | 811,000 |
1988/02/03 | 930 | 980 | 911 | 935 | 685,000 |
1988/02/02 | 980 | 1,020 | 930 | 930 | 1,945,000 |
1988/02/01 | 905 | 961 | 905 | 950 | 1,202,000 |
1988/01/30 | 870 | 876 | 858 | 865 | 751,000 |
1988/01/29 | 800 | 860 | 796 | 850 | 982,000 |
1988/01/28 | 830 | 830 | 795 | 795 | 646,000 |
1988/01/27 | 770 | 835 | 770 | 811 | 1,567,000 |
1988/01/26 | 780 | 780 | 749 | 770 | 546,000 |
1988/01/25 | 770 | 780 | 760 | 768 | 1,020,000 |
1988/01/23 | 729 | 760 | 725 | 750 | 777,000 |
1988/01/22 | 709 | 710 | 691 | 709 | 581,000 |
1988/01/21 | 690 | 705 | 681 | 690 | 517,000 |
1988/01/20 | 662 | 690 | 650 | 690 | 204,000 |
1988/01/19 | 675 | 675 | 662 | 662 | 81,000 |
1988/01/18 | 685 | 695 | 665 | 665 | 155,000 |
1988/01/14 | 685 | 708 | 680 | 680 | 790,000 |
1988/01/13 | 660 | 690 | 660 | 679 | 291,000 |
1988/01/12 | 640 | 658 | 640 | 658 | 152,000 |
1988/01/11 | 630 | 632 | 630 | 632 | 3,000 |
1988/01/08 | 625 | 640 | 625 | 630 | 43,000 |
1988/01/05 | 609 | 610 | 609 | 610 | 8,000 |
1988/01/04 | 619 | 619 | 619 | 619 | 1,000 |