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 |
---|---|---|---|---|---|
1994/12/30 | 650 | 650 | 650 | 650 | 5,000 |
1994/12/29 | 650 | 660 | 650 | 660 | 24,000 |
1994/12/28 | 655 | 655 | 650 | 650 | 20,000 |
1994/12/27 | 650 | 655 | 645 | 655 | 86,000 |
1994/12/26 | 631 | 649 | 631 | 649 | 50,000 |
1994/12/22 | 634 | 645 | 634 | 635 | 68,000 |
1994/12/21 | 616 | 630 | 616 | 621 | 93,000 |
1994/12/20 | 609 | 620 | 605 | 611 | 75,000 |
1994/12/19 | 600 | 610 | 600 | 610 | 14,000 |
1994/12/16 | 610 | 610 | 595 | 600 | 38,000 |
1994/12/15 | 590 | 600 | 585 | 600 | 35,000 |
1994/12/14 | 591 | 591 | 590 | 590 | 20,000 |
1994/12/13 | 611 | 611 | 590 | 590 | 18,000 |
1994/12/12 | 616 | 616 | 610 | 610 | 41,000 |
1994/12/09 | 615 | 635 | 615 | 635 | 134,000 |
1994/12/08 | 620 | 623 | 610 | 615 | 39,000 |
1994/12/07 | 619 | 620 | 607 | 620 | 48,000 |
1994/12/06 | 608 | 610 | 606 | 610 | 8,000 |
1994/12/05 | 603 | 610 | 603 | 608 | 11,000 |
1994/12/02 | 591 | 600 | 591 | 593 | 26,000 |
1994/12/01 | 611 | 611 | 590 | 590 | 20,000 |
1994/11/30 | 606 | 610 | 600 | 610 | 40,000 |
1994/11/29 | 583 | 600 | 583 | 600 | 24,000 |
1994/11/28 | 600 | 600 | 581 | 581 | 10,000 |
1994/11/25 | 591 | 591 | 590 | 590 | 41,000 |
1994/11/24 | 590 | 600 | 590 | 590 | 23,000 |
1994/11/22 | 600 | 600 | 590 | 600 | 26,000 |
1994/11/21 | 605 | 606 | 600 | 600 | 54,000 |
1994/11/18 | 619 | 619 | 610 | 610 | 20,000 |
1994/11/17 | 600 | 616 | 600 | 616 | 17,000 |
1994/11/16 | 618 | 618 | 600 | 600 | 8,000 |
1994/11/15 | 620 | 620 | 620 | 620 | 2,000 |
1994/11/14 | 589 | 590 | 583 | 590 | 48,000 |
1994/11/11 | 606 | 606 | 585 | 590 | 68,000 |
1994/11/10 | 624 | 625 | 606 | 606 | 45,000 |
1994/11/09 | 638 | 638 | 623 | 630 | 13,000 |
1994/11/08 | 645 | 645 | 643 | 643 | 5,000 |
1994/11/07 | 647 | 650 | 647 | 650 | 10,000 |
1994/11/04 | 659 | 659 | 650 | 650 | 14,000 |
1994/11/02 | 677 | 677 | 661 | 661 | 21,000 |
1994/10/31 | 660 | 679 | 660 | 679 | 4,000 |
1994/10/28 | 660 | 670 | 660 | 670 | 6,000 |
1994/10/27 | 683 | 684 | 670 | 670 | 9,000 |
1994/10/26 | 670 | 690 | 667 | 685 | 139,000 |
1994/10/25 | 670 | 672 | 670 | 670 | 123,000 |
1994/10/24 | 670 | 672 | 670 | 672 | 15,000 |
1994/10/21 | 677 | 677 | 671 | 674 | 39,000 |
1994/10/20 | 671 | 677 | 671 | 677 | 10,000 |
1994/10/19 | 670 | 672 | 670 | 670 | 13,000 |
1994/10/18 | 672 | 673 | 670 | 670 | 105,000 |
1994/10/17 | 673 | 673 | 672 | 672 | 6,000 |
1994/10/14 | 678 | 679 | 672 | 672 | 16,000 |
1994/10/13 | 680 | 680 | 679 | 680 | 28,000 |
1994/10/12 | 679 | 679 | 670 | 679 | 11,000 |
1994/10/11 | 671 | 680 | 671 | 680 | 20,000 |
1994/10/07 | 680 | 680 | 670 | 670 | 9,000 |
1994/10/06 | 674 | 680 | 670 | 680 | 13,000 |
1994/10/05 | 684 | 684 | 684 | 684 | 9,000 |
1994/10/04 | 705 | 709 | 704 | 704 | 60,000 |
1994/10/03 | 704 | 705 | 704 | 704 | 76,000 |
1994/09/30 | 703 | 704 | 703 | 704 | 8,000 |
1994/09/29 | 705 | 705 | 705 | 705 | 25,000 |
1994/09/28 | 711 | 711 | 705 | 705 | 46,000 |
1994/09/27 | 703 | 703 | 703 | 703 | 78,000 |
1994/09/26 | 692 | 710 | 692 | 700 | 79,000 |
1994/09/22 | 685 | 686 | 685 | 686 | 52,000 |
1994/09/21 | 676 | 680 | 676 | 679 | 39,000 |
1994/09/20 | 659 | 670 | 659 | 670 | 39,000 |
1994/09/19 | 644 | 654 | 644 | 650 | 58,000 |
1994/09/16 | 661 | 661 | 638 | 641 | 86,000 |
1994/09/14 | 671 | 671 | 660 | 660 | 39,000 |
1994/09/13 | 660 | 670 | 660 | 670 | 15,000 |
1994/09/12 | 680 | 680 | 676 | 676 | 40,000 |
1994/09/09 | 689 | 689 | 680 | 680 | 46,000 |
1994/09/08 | 690 | 692 | 680 | 680 | 19,000 |
1994/09/07 | 694 | 694 | 685 | 692 | 64,000 |
1994/09/06 | 695 | 695 | 694 | 694 | 39,000 |
1994/09/05 | 695 | 695 | 694 | 694 | 14,000 |
1994/09/02 | 697 | 700 | 693 | 700 | 102,000 |
1994/09/01 | 693 | 700 | 693 | 700 | 35,000 |
1994/08/31 | 693 | 697 | 693 | 695 | 44,000 |
1994/08/30 | 690 | 691 | 690 | 691 | 2,000 |
1994/08/29 | 693 | 696 | 690 | 690 | 50,000 |
1994/08/26 | 695 | 699 | 690 | 690 | 28,000 |
1994/08/25 | 696 | 705 | 691 | 699 | 35,000 |
1994/08/24 | 705 | 706 | 705 | 706 | 3,000 |
1994/08/23 | 708 | 708 | 698 | 705 | 10,000 |
1994/08/22 | 708 | 708 | 706 | 708 | 11,000 |
1994/08/19 | 725 | 725 | 710 | 710 | 12,000 |
1994/08/18 | 730 | 731 | 730 | 731 | 5,000 |
1994/08/17 | 726 | 728 | 725 | 728 | 178,000 |
1994/08/16 | 725 | 728 | 725 | 725 | 5,000 |
1994/08/15 | 729 | 729 | 725 | 725 | 3,000 |
1994/08/12 | 723 | 730 | 723 | 729 | 14,000 |
1994/08/11 | 731 | 731 | 722 | 725 | 14,000 |
1994/08/10 | 732 | 732 | 722 | 722 | 11,000 |
1994/08/09 | 735 | 735 | 723 | 732 | 26,000 |
1994/08/08 | 723 | 729 | 710 | 729 | 16,000 |
1994/08/05 | 728 | 728 | 715 | 725 | 13,000 |
1994/08/04 | 729 | 730 | 720 | 729 | 23,000 |
1994/08/03 | 707 | 724 | 707 | 724 | 30,000 |
1994/08/02 | 705 | 710 | 699 | 705 | 32,000 |
1994/08/01 | 685 | 705 | 685 | 695 | 22,000 |
1994/07/29 | 693 | 699 | 686 | 686 | 84,000 |
1994/07/28 | 700 | 700 | 688 | 693 | 19,000 |
1994/07/27 | 705 | 705 | 700 | 700 | 21,000 |
1994/07/26 | 711 | 711 | 710 | 711 | 27,000 |
1994/07/25 | 725 | 725 | 718 | 718 | 18,000 |
1994/07/22 | 725 | 725 | 725 | 725 | 5,000 |
1994/07/21 | 724 | 729 | 724 | 724 | 31,000 |
1994/07/20 | 721 | 726 | 720 | 724 | 57,000 |
1994/07/19 | 745 | 745 | 730 | 730 | 7,000 |
1994/07/18 | 746 | 746 | 730 | 730 | 16,000 |
1994/07/15 | 726 | 745 | 725 | 745 | 4,000 |
1994/07/14 | 725 | 727 | 720 | 720 | 68,000 |
1994/07/13 | 724 | 730 | 723 | 723 | 51,000 |
1994/07/12 | 743 | 743 | 720 | 722 | 57,000 |
1994/07/11 | 745 | 745 | 741 | 745 | 4,000 |
1994/07/08 | 742 | 750 | 742 | 745 | 31,000 |
1994/07/07 | 745 | 747 | 742 | 742 | 60,000 |
1994/07/06 | 751 | 752 | 743 | 751 | 14,000 |
1994/07/05 | 752 | 753 | 750 | 752 | 92,000 |
1994/07/04 | 760 | 760 | 753 | 753 | 10,000 |
1994/07/01 | 755 | 755 | 751 | 752 | 12,000 |
1994/06/30 | 752 | 765 | 750 | 765 | 16,000 |
1994/06/29 | 758 | 758 | 758 | 758 | 1,000 |
1994/06/28 | 765 | 765 | 755 | 758 | 22,000 |
1994/06/27 | 761 | 765 | 750 | 755 | 24,000 |
1994/06/24 | 777 | 780 | 765 | 765 | 32,000 |
1994/06/23 | 758 | 776 | 758 | 770 | 52,000 |
1994/06/22 | 758 | 775 | 758 | 765 | 49,000 |
1994/06/21 | 771 | 781 | 771 | 778 | 53,000 |
1994/06/20 | 807 | 807 | 791 | 798 | 143,000 |
1994/06/17 | 776 | 797 | 770 | 797 | 154,000 |
1994/06/16 | 769 | 775 | 768 | 775 | 39,000 |
1994/06/15 | 766 | 777 | 766 | 768 | 97,000 |
1994/06/14 | 770 | 770 | 763 | 765 | 16,000 |
1994/06/13 | 765 | 773 | 762 | 773 | 39,000 |
1994/06/10 | 760 | 776 | 760 | 775 | 65,000 |
1994/06/09 | 770 | 780 | 761 | 780 | 107,000 |
1994/06/08 | 766 | 775 | 765 | 775 | 17,000 |
1994/06/07 | 759 | 765 | 750 | 765 | 9,000 |
1994/06/06 | 770 | 771 | 766 | 766 | 23,000 |
1994/06/03 | 786 | 786 | 770 | 778 | 40,000 |
1994/06/02 | 768 | 780 | 767 | 780 | 129,000 |
1994/06/01 | 740 | 770 | 740 | 758 | 91,000 |
1994/05/31 | 740 | 741 | 737 | 737 | 95,000 |
1994/05/30 | 740 | 750 | 737 | 740 | 35,000 |
1994/05/27 | 735 | 750 | 735 | 750 | 21,000 |
1994/05/26 | 749 | 749 | 735 | 735 | 45,000 |
1994/05/25 | 743 | 750 | 735 | 750 | 42,000 |
1994/05/24 | 740 | 753 | 740 | 753 | 17,000 |
1994/05/23 | 740 | 741 | 740 | 740 | 67,000 |
1994/05/20 | 739 | 745 | 739 | 745 | 41,000 |
1994/05/19 | 732 | 740 | 732 | 740 | 6,000 |
1994/05/18 | 750 | 750 | 741 | 741 | 15,000 |
1994/05/17 | 750 | 752 | 745 | 749 | 24,000 |
1994/05/16 | 750 | 759 | 745 | 752 | 14,000 |
1994/05/13 | 750 | 760 | 748 | 750 | 23,000 |
1994/05/12 | 755 | 760 | 740 | 740 | 20,000 |
1994/05/11 | 743 | 760 | 740 | 760 | 24,000 |
1994/05/10 | 742 | 742 | 740 | 742 | 24,000 |
1994/05/09 | 741 | 741 | 741 | 741 | 2,000 |
1994/05/06 | 764 | 764 | 764 | 764 | 3,000 |
1994/05/02 | 730 | 740 | 730 | 740 | 6,000 |
1994/04/28 | 730 | 735 | 730 | 733 | 57,000 |
1994/04/27 | 740 | 751 | 735 | 735 | 90,000 |
1994/04/26 | 751 | 751 | 750 | 750 | 5,000 |
1994/04/25 | 755 | 755 | 751 | 751 | 8,000 |
1994/04/22 | 755 | 755 | 751 | 755 | 39,000 |
1994/04/21 | 755 | 756 | 755 | 755 | 24,000 |
1994/04/20 | 765 | 775 | 755 | 755 | 22,000 |
1994/04/19 | 777 | 777 | 767 | 775 | 37,000 |
1994/04/18 | 766 | 772 | 763 | 772 | 38,000 |
1994/04/15 | 760 | 767 | 752 | 752 | 9,000 |
1994/04/14 | 770 | 770 | 768 | 769 | 7,000 |
1994/04/13 | 741 | 750 | 723 | 750 | 87,000 |
1994/04/12 | 740 | 745 | 740 | 740 | 56,000 |
1994/04/11 | 750 | 750 | 740 | 740 | 38,000 |
1994/04/08 | 749 | 759 | 745 | 750 | 46,000 |
1994/04/07 | 742 | 750 | 741 | 748 | 21,000 |
1994/04/06 | 751 | 751 | 751 | 751 | 2,000 |
1994/04/05 | 732 | 741 | 732 | 741 | 33,000 |
1994/04/04 | 750 | 750 | 721 | 731 | 15,000 |
1994/04/01 | 741 | 750 | 740 | 750 | 11,000 |
1994/03/31 | 746 | 746 | 740 | 740 | 20,000 |
1994/03/30 | 752 | 752 | 745 | 745 | 27,000 |
1994/03/29 | 774 | 774 | 763 | 763 | 18,000 |
1994/03/28 | 777 | 785 | 777 | 784 | 25,000 |
1994/03/25 | 760 | 760 | 750 | 750 | 106,000 |
1994/03/24 | 760 | 790 | 760 | 780 | 43,000 |
1994/03/23 | 788 | 788 | 760 | 760 | 30,000 |
1994/03/22 | 790 | 790 | 777 | 788 | 25,000 |
1994/03/18 | 805 | 810 | 795 | 805 | 143,000 |
1994/03/17 | 791 | 820 | 789 | 805 | 304,000 |
1994/03/16 | 750 | 782 | 745 | 771 | 169,000 |
1994/03/15 | 755 | 755 | 745 | 750 | 70,000 |
1994/03/14 | 751 | 755 | 744 | 750 | 82,000 |
1994/03/11 | 755 | 755 | 751 | 751 | 56,000 |
1994/03/10 | 751 | 760 | 751 | 755 | 24,000 |
1994/03/09 | 760 | 760 | 750 | 750 | 18,000 |
1994/03/08 | 755 | 760 | 750 | 751 | 16,000 |
1994/03/07 | 765 | 765 | 752 | 755 | 39,000 |
1994/03/04 | 761 | 770 | 745 | 745 | 26,000 |
1994/03/03 | 775 | 775 | 756 | 756 | 40,000 |
1994/03/02 | 776 | 776 | 770 | 770 | 55,000 |
1994/03/01 | 762 | 777 | 760 | 777 | 89,000 |
1994/02/28 | 740 | 760 | 740 | 760 | 43,000 |
1994/02/25 | 750 | 750 | 740 | 750 | 24,000 |
1994/02/24 | 740 | 750 | 740 | 740 | 56,000 |
1994/02/23 | 740 | 750 | 740 | 740 | 20,000 |
1994/02/22 | 734 | 740 | 733 | 740 | 41,000 |
1994/02/21 | 721 | 733 | 716 | 733 | 7,000 |
1994/02/18 | 726 | 735 | 720 | 720 | 39,000 |
1994/02/17 | 723 | 723 | 716 | 716 | 12,000 |
1994/02/16 | 721 | 723 | 721 | 723 | 3,000 |
1994/02/15 | 702 | 716 | 702 | 702 | 25,000 |
1994/02/14 | 760 | 762 | 732 | 732 | 11,000 |
1994/02/10 | 775 | 777 | 766 | 770 | 27,000 |
1994/02/09 | 803 | 803 | 775 | 775 | 58,000 |
1994/02/08 | 784 | 793 | 783 | 793 | 50,000 |
1994/02/07 | 783 | 787 | 783 | 783 | 12,000 |
1994/02/04 | 776 | 785 | 770 | 785 | 73,000 |
1994/02/03 | 788 | 788 | 760 | 770 | 100,000 |
1994/02/02 | 760 | 768 | 750 | 768 | 164,000 |
1994/02/01 | 760 | 770 | 750 | 750 | 67,000 |
1994/01/31 | 748 | 750 | 743 | 750 | 52,000 |
1994/01/28 | 700 | 700 | 690 | 690 | 15,000 |
1994/01/27 | 710 | 720 | 710 | 710 | 11,000 |
1994/01/26 | 681 | 710 | 681 | 710 | 23,000 |
1994/01/25 | 670 | 680 | 670 | 675 | 13,000 |
1994/01/24 | 679 | 680 | 670 | 670 | 17,000 |
1994/01/21 | 729 | 730 | 720 | 730 | 38,000 |
1994/01/20 | 740 | 742 | 726 | 730 | 49,000 |
1994/01/19 | 710 | 740 | 710 | 740 | 20,000 |
1994/01/18 | 740 | 740 | 730 | 730 | 17,000 |
1994/01/17 | 739 | 745 | 734 | 740 | 12,000 |
1994/01/14 | 721 | 749 | 715 | 740 | 32,000 |
1994/01/13 | 744 | 754 | 715 | 715 | 68,000 |
1994/01/12 | 716 | 740 | 716 | 740 | 40,000 |
1994/01/11 | 748 | 750 | 715 | 716 | 62,000 |
1994/01/10 | 731 | 751 | 730 | 731 | 90,000 |
1994/01/07 | 698 | 734 | 693 | 729 | 100,000 |
1994/01/06 | 671 | 700 | 671 | 700 | 130,000 |
1994/01/05 | 641 | 645 | 640 | 645 | 54,000 |
1994/01/04 | 639 | 640 | 638 | 640 | 6,000 |