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 |
---|---|---|---|---|---|
1992/12/30 | 571 | 571 | 571 | 571 | 7,000 |
1992/12/29 | 600 | 600 | 600 | 600 | 13,000 |
1992/12/28 | 610 | 610 | 610 | 610 | 3,000 |
1992/12/25 | 607 | 610 | 607 | 610 | 20,000 |
1992/12/24 | 608 | 608 | 600 | 608 | 13,000 |
1992/12/22 | 609 | 609 | 609 | 609 | 2,000 |
1992/12/21 | 610 | 610 | 609 | 610 | 15,000 |
1992/12/18 | 607 | 609 | 600 | 609 | 31,000 |
1992/12/17 | 600 | 608 | 600 | 607 | 52,000 |
1992/12/16 | 585 | 600 | 585 | 600 | 84,000 |
1992/12/15 | 599 | 599 | 580 | 580 | 63,000 |
1992/12/14 | 602 | 602 | 599 | 600 | 9,000 |
1992/12/11 | 595 | 604 | 590 | 604 | 36,000 |
1992/12/10 | 566 | 585 | 566 | 585 | 8,000 |
1992/12/09 | 563 | 563 | 552 | 560 | 7,000 |
1992/12/04 | 564 | 564 | 564 | 564 | 4,000 |
1992/12/03 | 570 | 570 | 564 | 564 | 20,000 |
1992/12/02 | 577 | 577 | 561 | 561 | 8,000 |
1992/12/01 | 580 | 580 | 580 | 580 | 20,000 |
1992/11/30 | 579 | 579 | 579 | 579 | 7,000 |
1992/11/27 | 599 | 599 | 599 | 599 | 16,000 |
1992/11/26 | 570 | 590 | 570 | 589 | 29,000 |
1992/11/25 | 570 | 570 | 570 | 570 | 1,000 |
1992/11/24 | 550 | 550 | 550 | 550 | 8,000 |
1992/11/20 | 561 | 561 | 550 | 550 | 112,000 |
1992/11/19 | 560 | 561 | 551 | 560 | 32,000 |
1992/11/18 | 530 | 558 | 530 | 558 | 30,000 |
1992/11/17 | 542 | 542 | 540 | 540 | 20,000 |
1992/11/16 | 551 | 551 | 542 | 542 | 4,000 |
1992/11/13 | 561 | 561 | 561 | 561 | 17,000 |
1992/11/10 | 596 | 600 | 596 | 600 | 14,000 |
1992/11/06 | 596 | 596 | 596 | 596 | 11,000 |
1992/11/05 | 581 | 600 | 581 | 600 | 20,000 |
1992/11/04 | 600 | 601 | 600 | 601 | 8,000 |
1992/10/30 | 603 | 603 | 603 | 603 | 4,000 |
1992/10/28 | 600 | 600 | 600 | 600 | 21,000 |
1992/10/27 | 606 | 606 | 600 | 600 | 29,000 |
1992/10/26 | 615 | 615 | 606 | 606 | 42,000 |
1992/10/23 | 625 | 625 | 625 | 625 | 1,000 |
1992/10/22 | 626 | 626 | 626 | 626 | 2,000 |
1992/10/21 | 626 | 626 | 626 | 626 | 8,000 |
1992/10/20 | 631 | 631 | 625 | 631 | 19,000 |
1992/10/19 | 635 | 640 | 631 | 631 | 44,000 |
1992/10/16 | 651 | 654 | 650 | 654 | 26,000 |
1992/10/15 | 651 | 660 | 651 | 660 | 43,000 |
1992/10/14 | 678 | 678 | 651 | 651 | 32,000 |
1992/10/13 | 660 | 679 | 660 | 679 | 10,000 |
1992/10/12 | 650 | 650 | 650 | 650 | 1,000 |
1992/10/09 | 630 | 635 | 630 | 635 | 2,000 |
1992/10/08 | 630 | 630 | 630 | 630 | 4,000 |
1992/10/06 | 650 | 650 | 650 | 650 | 15,000 |
1992/10/05 | 670 | 670 | 670 | 670 | 1,000 |
1992/10/02 | 635 | 650 | 635 | 650 | 3,000 |
1992/10/01 | 650 | 650 | 635 | 635 | 6,000 |
1992/09/30 | 687 | 687 | 687 | 687 | 10,000 |
1992/09/24 | 690 | 720 | 690 | 720 | 23,000 |
1992/09/22 | 659 | 680 | 659 | 680 | 26,000 |
1992/09/21 | 650 | 672 | 650 | 672 | 12,000 |
1992/09/18 | 640 | 650 | 640 | 650 | 42,000 |
1992/09/17 | 635 | 635 | 631 | 635 | 28,000 |
1992/09/16 | 660 | 660 | 635 | 635 | 35,000 |
1992/09/14 | 650 | 660 | 650 | 660 | 28,000 |
1992/09/11 | 648 | 660 | 648 | 660 | 36,000 |
1992/09/10 | 645 | 658 | 645 | 658 | 30,000 |
1992/09/09 | 637 | 637 | 637 | 637 | 17,000 |
1992/09/08 | 631 | 647 | 630 | 647 | 19,000 |
1992/09/07 | 620 | 630 | 620 | 630 | 12,000 |
1992/09/04 | 610 | 620 | 605 | 620 | 10,000 |
1992/09/03 | 600 | 600 | 595 | 600 | 19,000 |
1992/09/02 | 600 | 600 | 600 | 600 | 18,000 |
1992/09/01 | 623 | 623 | 620 | 620 | 15,000 |
1992/08/31 | 631 | 631 | 623 | 625 | 39,000 |
1992/08/28 | 610 | 630 | 610 | 630 | 14,000 |
1992/08/27 | 609 | 610 | 609 | 610 | 5,000 |
1992/08/24 | 550 | 571 | 550 | 571 | 18,000 |
1992/08/21 | 528 | 546 | 528 | 545 | 28,000 |
1992/08/20 | 524 | 524 | 511 | 524 | 26,000 |
1992/08/19 | 524 | 524 | 524 | 524 | 9,000 |
1992/08/18 | 524 | 524 | 524 | 524 | 7,000 |
1992/08/17 | 525 | 525 | 524 | 524 | 5,000 |
1992/08/14 | 524 | 524 | 524 | 524 | 1,000 |
1992/08/13 | 551 | 551 | 524 | 524 | 20,000 |
1992/08/12 | 551 | 561 | 550 | 551 | 28,000 |
1992/08/11 | 551 | 551 | 551 | 551 | 1,000 |
1992/08/10 | 590 | 590 | 570 | 570 | 22,000 |
1992/08/07 | 600 | 600 | 598 | 600 | 18,000 |
1992/08/06 | 579 | 600 | 579 | 600 | 21,000 |
1992/08/05 | 590 | 590 | 581 | 581 | 9,000 |
1992/08/04 | 605 | 605 | 590 | 590 | 5,000 |
1992/08/03 | 605 | 605 | 605 | 605 | 1,000 |
1992/07/31 | 591 | 600 | 591 | 600 | 3,000 |
1992/07/30 | 590 | 590 | 590 | 590 | 3,000 |
1992/07/29 | 600 | 600 | 590 | 590 | 16,000 |
1992/07/28 | 641 | 641 | 621 | 621 | 2,000 |
1992/07/27 | 650 | 650 | 641 | 641 | 14,000 |
1992/07/24 | 645 | 645 | 645 | 645 | 2,000 |
1992/07/23 | 641 | 650 | 641 | 650 | 7,000 |
1992/07/22 | 669 | 679 | 660 | 660 | 12,000 |
1992/07/21 | 680 | 680 | 679 | 679 | 4,000 |
1992/07/20 | 685 | 685 | 680 | 680 | 13,000 |
1992/07/17 | 695 | 695 | 680 | 680 | 3,000 |
1992/07/15 | 689 | 689 | 689 | 689 | 3,000 |
1992/07/14 | 675 | 691 | 675 | 691 | 11,000 |
1992/07/13 | 676 | 680 | 675 | 675 | 51,000 |
1992/07/10 | 669 | 675 | 669 | 675 | 22,000 |
1992/07/09 | 669 | 669 | 669 | 669 | 1,000 |
1992/07/08 | 666 | 670 | 666 | 669 | 3,000 |
1992/07/07 | 670 | 670 | 670 | 670 | 6,000 |
1992/07/03 | 677 | 677 | 669 | 670 | 28,000 |
1992/07/02 | 675 | 677 | 675 | 677 | 8,000 |
1992/07/01 | 676 | 676 | 676 | 676 | 2,000 |
1992/06/30 | 676 | 676 | 676 | 676 | 12,000 |
1992/06/26 | 677 | 677 | 676 | 676 | 11,000 |
1992/06/24 | 687 | 687 | 687 | 687 | 2,000 |
1992/06/19 | 710 | 710 | 707 | 707 | 10,000 |
1992/06/18 | 707 | 707 | 707 | 707 | 8,000 |
1992/06/17 | 720 | 725 | 720 | 720 | 15,000 |
1992/06/16 | 720 | 720 | 720 | 720 | 5,000 |
1992/06/15 | 715 | 715 | 715 | 715 | 4,000 |
1992/06/12 | 720 | 730 | 720 | 730 | 10,000 |
1992/06/11 | 760 | 760 | 737 | 740 | 9,000 |
1992/06/10 | 741 | 741 | 741 | 741 | 5,000 |
1992/06/09 | 741 | 741 | 740 | 740 | 7,000 |
1992/06/08 | 740 | 740 | 740 | 740 | 9,000 |
1992/06/05 | 740 | 740 | 740 | 740 | 3,000 |
1992/06/03 | 761 | 761 | 745 | 745 | 7,000 |
1992/06/02 | 759 | 770 | 759 | 770 | 10,000 |
1992/06/01 | 770 | 770 | 759 | 759 | 33,000 |
1992/05/29 | 768 | 772 | 760 | 771 | 46,000 |
1992/05/28 | 770 | 770 | 760 | 761 | 7,000 |
1992/05/27 | 790 | 795 | 770 | 770 | 30,000 |
1992/05/26 | 760 | 790 | 760 | 789 | 117,000 |
1992/05/25 | 775 | 775 | 760 | 760 | 25,000 |
1992/05/22 | 769 | 781 | 755 | 775 | 72,000 |
1992/05/21 | 765 | 798 | 765 | 770 | 398,000 |
1992/05/20 | 689 | 755 | 689 | 755 | 197,000 |
1992/05/19 | 689 | 689 | 688 | 689 | 10,000 |
1992/05/18 | 686 | 690 | 686 | 690 | 44,000 |
1992/05/15 | 715 | 725 | 687 | 687 | 163,000 |
1992/05/14 | 715 | 715 | 715 | 715 | 12,000 |
1992/05/13 | 700 | 713 | 700 | 710 | 34,000 |
1992/05/12 | 687 | 700 | 687 | 700 | 34,000 |
1992/05/11 | 681 | 690 | 681 | 689 | 23,000 |
1992/05/08 | 671 | 680 | 671 | 680 | 16,000 |
1992/05/07 | 640 | 655 | 640 | 655 | 22,000 |
1992/05/06 | 631 | 642 | 631 | 633 | 19,000 |
1992/05/01 | 625 | 635 | 625 | 631 | 13,000 |
1992/04/30 | 640 | 640 | 625 | 640 | 11,000 |
1992/04/28 | 640 | 640 | 630 | 640 | 8,000 |
1992/04/27 | 640 | 640 | 621 | 640 | 12,000 |
1992/04/24 | 642 | 642 | 642 | 642 | 5,000 |
1992/04/23 | 660 | 660 | 640 | 640 | 4,000 |
1992/04/22 | 660 | 660 | 660 | 660 | 1,000 |
1992/04/21 | 660 | 660 | 660 | 660 | 10,000 |
1992/04/17 | 700 | 700 | 690 | 700 | 129,000 |
1992/04/16 | 681 | 695 | 681 | 695 | 15,000 |
1992/04/15 | 660 | 672 | 660 | 672 | 15,000 |
1992/04/14 | 670 | 670 | 660 | 660 | 6,000 |
1992/04/13 | 689 | 690 | 670 | 670 | 11,000 |
1992/04/10 | 670 | 670 | 670 | 670 | 3,000 |
1992/04/09 | 670 | 674 | 670 | 674 | 14,000 |
1992/04/08 | 700 | 700 | 700 | 700 | 16,000 |
1992/04/07 | 700 | 700 | 695 | 700 | 25,000 |
1992/04/06 | 700 | 700 | 695 | 700 | 20,000 |
1992/04/03 | 690 | 690 | 670 | 690 | 33,000 |
1992/04/02 | 680 | 690 | 670 | 670 | 21,000 |
1992/04/01 | 700 | 700 | 680 | 680 | 19,000 |
1992/03/31 | 695 | 725 | 695 | 725 | 6,000 |
1992/03/30 | 696 | 696 | 696 | 696 | 3,000 |
1992/03/27 | 696 | 696 | 696 | 696 | 4,000 |
1992/03/26 | 695 | 695 | 695 | 695 | 1,000 |
1992/03/25 | 690 | 708 | 690 | 708 | 58,000 |
1992/03/24 | 712 | 712 | 708 | 708 | 13,000 |
1992/03/23 | 710 | 712 | 710 | 712 | 5,000 |
1992/03/19 | 710 | 714 | 710 | 710 | 31,000 |
1992/03/18 | 709 | 709 | 699 | 700 | 24,000 |
1992/03/17 | 710 | 710 | 709 | 709 | 25,000 |
1992/03/16 | 725 | 725 | 709 | 709 | 3,000 |
1992/03/13 | 730 | 730 | 725 | 725 | 29,000 |
1992/03/12 | 744 | 744 | 726 | 729 | 5,000 |
1992/03/11 | 748 | 750 | 748 | 749 | 24,000 |
1992/03/10 | 748 | 748 | 748 | 748 | 1,000 |
1992/03/09 | 752 | 752 | 750 | 750 | 9,000 |
1992/03/06 | 755 | 755 | 750 | 751 | 17,000 |
1992/03/05 | 756 | 757 | 756 | 756 | 11,000 |
1992/03/04 | 776 | 776 | 755 | 755 | 7,000 |
1992/03/03 | 790 | 790 | 786 | 786 | 7,000 |
1992/03/02 | 800 | 800 | 780 | 800 | 12,000 |
1992/02/28 | 800 | 800 | 800 | 800 | 1,000 |
1992/02/27 | 808 | 808 | 800 | 800 | 3,000 |
1992/02/26 | 815 | 815 | 808 | 808 | 9,000 |
1992/02/21 | 808 | 810 | 808 | 810 | 2,000 |
1992/02/20 | 785 | 800 | 785 | 800 | 7,000 |
1992/02/19 | 789 | 789 | 785 | 785 | 2,000 |
1992/02/18 | 800 | 800 | 799 | 799 | 5,000 |
1992/02/17 | 762 | 775 | 761 | 770 | 25,000 |
1992/02/14 | 820 | 820 | 802 | 802 | 8,000 |
1992/02/13 | 834 | 834 | 820 | 820 | 3,000 |
1992/02/12 | 835 | 835 | 807 | 825 | 18,000 |
1992/02/10 | 832 | 835 | 832 | 835 | 13,000 |
1992/02/07 | 816 | 830 | 816 | 830 | 18,000 |
1992/02/06 | 805 | 813 | 801 | 813 | 29,000 |
1992/02/05 | 806 | 806 | 800 | 800 | 16,000 |
1992/02/04 | 820 | 820 | 800 | 802 | 26,000 |
1992/02/03 | 831 | 831 | 812 | 829 | 10,000 |
1992/01/31 | 811 | 840 | 811 | 820 | 11,000 |
1992/01/30 | 797 | 805 | 777 | 805 | 61,000 |
1992/01/29 | 840 | 840 | 807 | 807 | 15,000 |
1992/01/27 | 860 | 860 | 856 | 860 | 36,000 |
1992/01/24 | 879 | 900 | 869 | 869 | 43,000 |
1992/01/23 | 869 | 869 | 869 | 869 | 1,000 |
1992/01/22 | 870 | 870 | 870 | 870 | 9,000 |
1992/01/21 | 865 | 875 | 861 | 875 | 24,000 |
1992/01/20 | 900 | 900 | 870 | 870 | 16,000 |
1992/01/17 | 900 | 925 | 900 | 925 | 35,000 |
1992/01/14 | 910 | 910 | 910 | 910 | 12,000 |
1992/01/13 | 910 | 910 | 910 | 910 | 12,000 |
1992/01/10 | 938 | 938 | 920 | 920 | 7,000 |
1992/01/09 | 919 | 920 | 919 | 920 | 10,000 |
1992/01/08 | 930 | 947 | 930 | 947 | 20,000 |
1992/01/06 | 938 | 938 | 938 | 938 | 9,000 |