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 |
---|---|---|---|---|---|
1995/12/29 | 620 | 620 | 613 | 617 | 36,000 |
1995/12/28 | 618 | 618 | 611 | 615 | 54,000 |
1995/12/27 | 615 | 616 | 610 | 616 | 50,000 |
1995/12/26 | 618 | 618 | 608 | 608 | 38,000 |
1995/12/25 | 619 | 619 | 606 | 606 | 63,000 |
1995/12/22 | 618 | 618 | 605 | 610 | 43,000 |
1995/12/21 | 620 | 620 | 602 | 604 | 46,000 |
1995/12/20 | 610 | 615 | 600 | 615 | 56,000 |
1995/12/19 | 609 | 609 | 605 | 605 | 19,000 |
1995/12/18 | 619 | 620 | 615 | 615 | 18,000 |
1995/12/15 | 617 | 617 | 605 | 605 | 70,000 |
1995/12/14 | 615 | 620 | 603 | 610 | 36,000 |
1995/12/13 | 615 | 626 | 615 | 615 | 77,000 |
1995/12/12 | 602 | 615 | 600 | 615 | 32,000 |
1995/12/11 | 600 | 600 | 600 | 600 | 18,000 |
1995/12/08 | 612 | 613 | 600 | 600 | 103,000 |
1995/12/07 | 615 | 615 | 600 | 600 | 31,000 |
1995/12/06 | 614 | 614 | 590 | 600 | 35,000 |
1995/12/05 | 622 | 622 | 610 | 615 | 44,000 |
1995/12/04 | 610 | 616 | 609 | 616 | 180,000 |
1995/12/01 | 588 | 605 | 585 | 605 | 78,000 |
1995/11/30 | 575 | 580 | 572 | 580 | 35,000 |
1995/11/29 | 569 | 578 | 569 | 575 | 62,000 |
1995/11/28 | 573 | 575 | 567 | 567 | 24,000 |
1995/11/27 | 567 | 571 | 565 | 570 | 62,000 |
1995/11/24 | 571 | 571 | 570 | 571 | 87,000 |
1995/11/22 | 571 | 580 | 571 | 580 | 19,000 |
1995/11/21 | 577 | 580 | 573 | 579 | 22,000 |
1995/11/20 | 578 | 589 | 571 | 589 | 27,000 |
1995/11/17 | 574 | 582 | 567 | 577 | 29,000 |
1995/11/16 | 570 | 575 | 570 | 575 | 22,000 |
1995/11/15 | 571 | 571 | 570 | 570 | 19,000 |
1995/11/14 | 566 | 570 | 566 | 570 | 19,000 |
1995/11/13 | 570 | 572 | 563 | 570 | 53,000 |
1995/11/10 | 581 | 582 | 571 | 572 | 115,000 |
1995/11/09 | 573 | 581 | 571 | 576 | 46,000 |
1995/11/08 | 570 | 573 | 570 | 573 | 31,000 |
1995/11/07 | 569 | 570 | 567 | 567 | 29,000 |
1995/11/06 | 580 | 580 | 565 | 567 | 35,000 |
1995/11/02 | 565 | 585 | 565 | 585 | 46,000 |
1995/11/01 | 570 | 570 | 564 | 565 | 21,000 |
1995/10/31 | 562 | 566 | 561 | 561 | 29,000 |
1995/10/30 | 563 | 565 | 561 | 565 | 25,000 |
1995/10/27 | 562 | 578 | 560 | 561 | 54,000 |
1995/10/26 | 580 | 582 | 580 | 582 | 30,000 |
1995/10/25 | 582 | 588 | 568 | 580 | 23,000 |
1995/10/24 | 596 | 596 | 591 | 592 | 33,000 |
1995/10/23 | 622 | 623 | 596 | 596 | 74,000 |
1995/10/20 | 591 | 615 | 591 | 612 | 239,000 |
1995/10/19 | 580 | 595 | 580 | 585 | 47,000 |
1995/10/18 | 578 | 590 | 577 | 585 | 18,000 |
1995/10/17 | 583 | 583 | 578 | 578 | 31,000 |
1995/10/16 | 580 | 582 | 578 | 582 | 53,000 |
1995/10/13 | 581 | 590 | 580 | 580 | 33,000 |
1995/10/12 | 587 | 587 | 583 | 583 | 27,000 |
1995/10/11 | 587 | 590 | 587 | 590 | 13,000 |
1995/10/09 | 588 | 590 | 587 | 588 | 9,000 |
1995/10/06 | 584 | 590 | 584 | 588 | 41,000 |
1995/10/05 | 584 | 586 | 582 | 582 | 30,000 |
1995/10/04 | 585 | 590 | 582 | 583 | 28,000 |
1995/10/03 | 583 | 590 | 582 | 590 | 25,000 |
1995/10/02 | 594 | 595 | 581 | 581 | 28,000 |
1995/09/29 | 595 | 595 | 585 | 595 | 16,000 |
1995/09/28 | 582 | 598 | 582 | 598 | 50,000 |
1995/09/27 | 579 | 588 | 579 | 588 | 111,000 |
1995/09/26 | 563 | 576 | 560 | 570 | 145,000 |
1995/09/26 | 1 -> 1.05 分割 | ||||
1995/09/25 | 610 | 625 | 605 | 605 | 88,000 |
1995/09/22 | 610 | 625 | 610 | 620 | 52,000 |
1995/09/21 | 630 | 630 | 610 | 630 | 220,000 |
1995/09/20 | 644 | 645 | 635 | 635 | 41,000 |
1995/09/19 | 631 | 644 | 630 | 644 | 41,000 |
1995/09/18 | 649 | 649 | 630 | 630 | 16,000 |
1995/09/14 | 645 | 645 | 630 | 630 | 45,000 |
1995/09/13 | 649 | 649 | 635 | 635 | 35,000 |
1995/09/12 | 650 | 654 | 640 | 650 | 102,000 |
1995/09/11 | 634 | 640 | 626 | 635 | 42,000 |
1995/09/08 | 611 | 640 | 611 | 624 | 116,000 |
1995/09/07 | 607 | 620 | 607 | 620 | 63,000 |
1995/09/06 | 605 | 615 | 605 | 610 | 82,000 |
1995/09/05 | 605 | 615 | 605 | 615 | 65,000 |
1995/09/04 | 621 | 622 | 601 | 610 | 100,000 |
1995/09/01 | 632 | 637 | 621 | 621 | 82,000 |
1995/08/31 | 630 | 640 | 629 | 629 | 75,000 |
1995/08/30 | 645 | 649 | 635 | 637 | 70,000 |
1995/08/29 | 655 | 655 | 640 | 649 | 85,000 |
1995/08/28 | 636 | 645 | 636 | 645 | 84,000 |
1995/08/25 | 668 | 668 | 641 | 642 | 92,000 |
1995/08/24 | 650 | 675 | 639 | 670 | 174,000 |
1995/08/23 | 670 | 670 | 640 | 647 | 193,000 |
1995/08/22 | 698 | 699 | 661 | 665 | 421,000 |
1995/08/21 | 699 | 729 | 689 | 697 | 1,831,000 |
1995/08/18 | 600 | 705 | 600 | 685 | 3,624,000 |
1995/08/17 | 645 | 650 | 605 | 605 | 647,000 |
1995/08/16 | 661 | 667 | 625 | 625 | 309,000 |
1995/08/15 | 638 | 657 | 638 | 650 | 153,000 |
1995/08/14 | 632 | 640 | 615 | 634 | 157,000 |
1995/08/11 | 620 | 642 | 613 | 633 | 141,000 |
1995/08/10 | 610 | 630 | 608 | 621 | 70,000 |
1995/08/09 | 620 | 620 | 611 | 619 | 29,000 |
1995/08/08 | 615 | 620 | 607 | 620 | 31,000 |
1995/08/07 | 619 | 623 | 615 | 615 | 49,000 |
1995/08/04 | 611 | 611 | 600 | 609 | 24,000 |
1995/08/03 | 621 | 630 | 610 | 620 | 86,000 |
1995/08/02 | 592 | 620 | 592 | 620 | 55,000 |
1995/08/01 | 596 | 598 | 588 | 592 | 47,000 |
1995/07/31 | 601 | 605 | 591 | 591 | 55,000 |
1995/07/28 | 602 | 603 | 600 | 600 | 49,000 |
1995/07/27 | 611 | 616 | 600 | 600 | 50,000 |
1995/07/26 | 630 | 630 | 600 | 604 | 81,000 |
1995/07/25 | 623 | 630 | 620 | 620 | 104,000 |
1995/07/24 | 650 | 650 | 620 | 641 | 78,000 |
1995/07/21 | 635 | 640 | 630 | 640 | 75,000 |
1995/07/20 | 630 | 639 | 619 | 631 | 139,000 |
1995/07/19 | 639 | 639 | 611 | 630 | 95,000 |
1995/07/18 | 650 | 651 | 628 | 640 | 141,000 |
1995/07/17 | 674 | 674 | 637 | 666 | 157,000 |
1995/07/14 | 660 | 680 | 651 | 675 | 333,000 |
1995/07/13 | 625 | 699 | 620 | 670 | 921,000 |
1995/07/12 | 600 | 645 | 600 | 610 | 475,000 |
1995/07/11 | 590 | 593 | 581 | 581 | 164,000 |
1995/07/10 | 608 | 614 | 591 | 591 | 148,000 |
1995/07/07 | 594 | 618 | 570 | 598 | 502,000 |
1995/07/06 | 530 | 595 | 530 | 595 | 295,000 |
1995/07/05 | 505 | 532 | 505 | 531 | 16,000 |
1995/07/04 | 504 | 515 | 501 | 515 | 65,000 |
1995/07/03 | 506 | 507 | 501 | 504 | 66,000 |
1995/06/30 | 503 | 507 | 503 | 507 | 22,000 |
1995/06/29 | 519 | 522 | 510 | 510 | 20,000 |
1995/06/28 | 520 | 525 | 514 | 519 | 32,000 |
1995/06/27 | 547 | 547 | 514 | 525 | 13,000 |
1995/06/26 | 558 | 560 | 557 | 557 | 41,000 |
1995/06/23 | 517 | 547 | 517 | 547 | 6,000 |
1995/06/22 | 512 | 516 | 502 | 516 | 18,000 |
1995/06/21 | 510 | 520 | 510 | 512 | 15,000 |
1995/06/20 | 542 | 549 | 510 | 510 | 26,000 |
1995/06/19 | 538 | 539 | 538 | 539 | 57,000 |
1995/06/16 | 545 | 545 | 529 | 539 | 35,000 |
1995/06/15 | 520 | 539 | 520 | 539 | 38,000 |
1995/06/14 | 534 | 534 | 506 | 520 | 39,000 |
1995/06/13 | 545 | 546 | 541 | 544 | 25,000 |
1995/06/12 | 579 | 579 | 558 | 560 | 10,000 |
1995/06/09 | 580 | 581 | 561 | 581 | 115,000 |
1995/06/08 | 590 | 590 | 585 | 586 | 32,000 |
1995/06/07 | 601 | 610 | 601 | 610 | 3,000 |
1995/06/06 | 600 | 610 | 600 | 610 | 43,000 |
1995/06/05 | 605 | 605 | 601 | 601 | 8,000 |
1995/06/02 | 628 | 628 | 612 | 612 | 13,000 |
1995/06/01 | 591 | 630 | 591 | 630 | 26,000 |
1995/05/31 | 601 | 601 | 590 | 590 | 7,000 |
1995/05/30 | 598 | 601 | 598 | 601 | 2,000 |
1995/05/26 | 605 | 614 | 597 | 614 | 4,000 |
1995/05/25 | 615 | 620 | 610 | 615 | 15,000 |
1995/05/24 | 628 | 630 | 625 | 625 | 6,000 |
1995/05/23 | 618 | 630 | 618 | 629 | 55,000 |
1995/05/22 | 591 | 600 | 591 | 596 | 14,000 |
1995/05/19 | 600 | 600 | 593 | 600 | 32,000 |
1995/05/18 | 610 | 610 | 597 | 600 | 38,000 |
1995/05/17 | 601 | 605 | 600 | 605 | 11,000 |
1995/05/16 | 601 | 605 | 601 | 601 | 27,000 |
1995/05/15 | 620 | 621 | 614 | 614 | 20,000 |
1995/05/12 | 625 | 625 | 620 | 620 | 2,000 |
1995/05/11 | 628 | 628 | 625 | 625 | 4,000 |
1995/05/10 | 620 | 630 | 620 | 630 | 11,000 |
1995/05/09 | 660 | 660 | 660 | 660 | 7,000 |
1995/05/08 | 659 | 671 | 659 | 671 | 19,000 |
1995/05/02 | 634 | 662 | 634 | 662 | 23,000 |
1995/05/01 | 641 | 641 | 636 | 636 | 2,000 |
1995/04/28 | 645 | 645 | 635 | 641 | 15,000 |
1995/04/27 | 656 | 656 | 655 | 655 | 6,000 |
1995/04/26 | 658 | 658 | 654 | 658 | 7,000 |
1995/04/25 | 658 | 664 | 653 | 664 | 49,000 |
1995/04/24 | 648 | 665 | 648 | 660 | 25,000 |
1995/04/21 | 634 | 638 | 630 | 638 | 24,000 |
1995/04/20 | 620 | 620 | 620 | 620 | 13,000 |
1995/04/19 | 590 | 610 | 590 | 610 | 11,000 |
1995/04/18 | 590 | 590 | 590 | 590 | 4,000 |
1995/04/17 | 605 | 610 | 599 | 610 | 6,000 |
1995/04/14 | 610 | 618 | 610 | 610 | 31,000 |
1995/04/13 | 595 | 610 | 595 | 610 | 23,000 |
1995/04/12 | 600 | 600 | 590 | 595 | 12,000 |
1995/04/11 | 596 | 599 | 596 | 599 | 6,000 |
1995/04/10 | 590 | 597 | 590 | 597 | 14,000 |
1995/04/07 | 586 | 590 | 580 | 590 | 27,000 |
1995/04/06 | 585 | 585 | 585 | 585 | 5,000 |
1995/04/05 | 585 | 585 | 585 | 585 | 6,000 |
1995/04/04 | 593 | 594 | 580 | 594 | 11,000 |
1995/04/03 | 584 | 585 | 584 | 585 | 11,000 |
1995/03/31 | 606 | 616 | 605 | 605 | 18,000 |
1995/03/30 | 599 | 600 | 599 | 600 | 8,000 |
1995/03/29 | 590 | 590 | 590 | 590 | 8,000 |
1995/03/28 | 595 | 600 | 586 | 591 | 20,000 |
1995/03/27 | 590 | 607 | 590 | 590 | 15,000 |
1995/03/24 | 578 | 597 | 568 | 597 | 10,000 |
1995/03/23 | 585 | 585 | 579 | 579 | 7,000 |
1995/03/22 | 592 | 594 | 585 | 594 | 5,000 |
1995/03/20 | 590 | 594 | 585 | 594 | 12,000 |
1995/03/17 | 595 | 595 | 585 | 585 | 8,000 |
1995/03/16 | 600 | 600 | 595 | 595 | 12,000 |
1995/03/15 | 600 | 601 | 600 | 601 | 16,000 |
1995/03/14 | 614 | 614 | 590 | 590 | 7,000 |
1995/03/13 | 610 | 615 | 610 | 615 | 7,000 |
1995/03/10 | 600 | 611 | 600 | 610 | 15,000 |
1995/03/09 | 599 | 610 | 599 | 610 | 2,000 |
1995/03/08 | 600 | 600 | 587 | 599 | 56,000 |
1995/03/07 | 610 | 610 | 600 | 602 | 32,000 |
1995/03/06 | 610 | 620 | 610 | 620 | 48,000 |
1995/03/03 | 620 | 620 | 610 | 620 | 62,000 |
1995/03/02 | 613 | 620 | 613 | 620 | 26,000 |
1995/03/01 | 607 | 615 | 605 | 615 | 24,000 |
1995/02/28 | 627 | 630 | 619 | 627 | 39,000 |
1995/02/27 | 630 | 630 | 630 | 630 | 6,000 |
1995/02/24 | 656 | 656 | 641 | 650 | 8,000 |
1995/02/23 | 664 | 664 | 651 | 657 | 36,000 |
1995/02/22 | 660 | 660 | 655 | 655 | 44,000 |
1995/02/21 | 660 | 673 | 660 | 673 | 31,000 |
1995/02/20 | 658 | 673 | 655 | 673 | 42,000 |
1995/02/17 | 649 | 660 | 642 | 660 | 23,000 |
1995/02/16 | 680 | 685 | 650 | 660 | 37,000 |
1995/02/15 | 685 | 690 | 680 | 681 | 22,000 |
1995/02/14 | 694 | 694 | 682 | 693 | 9,000 |
1995/02/13 | 697 | 698 | 694 | 695 | 7,000 |
1995/02/10 | 680 | 700 | 670 | 700 | 23,000 |
1995/02/09 | 696 | 696 | 680 | 685 | 17,000 |
1995/02/08 | 700 | 700 | 680 | 690 | 47,000 |
1995/02/07 | 710 | 710 | 695 | 695 | 49,000 |
1995/02/06 | 702 | 710 | 695 | 710 | 15,000 |
1995/02/03 | 710 | 710 | 695 | 705 | 25,000 |
1995/02/02 | 750 | 750 | 719 | 720 | 55,000 |
1995/02/01 | 755 | 775 | 754 | 754 | 190,000 |
1995/01/31 | 784 | 785 | 745 | 745 | 126,000 |
1995/01/30 | 728 | 789 | 728 | 785 | 182,000 |
1995/01/27 | 723 | 738 | 714 | 714 | 98,000 |
1995/01/26 | 770 | 772 | 733 | 733 | 217,000 |
1995/01/25 | 695 | 793 | 695 | 772 | 566,000 |
1995/01/24 | 690 | 693 | 681 | 693 | 103,000 |
1995/01/23 | 697 | 705 | 681 | 695 | 239,000 |
1995/01/20 | 680 | 700 | 675 | 698 | 302,000 |
1995/01/19 | 675 | 683 | 675 | 680 | 175,000 |
1995/01/18 | 656 | 665 | 651 | 665 | 45,000 |
1995/01/17 | 650 | 658 | 650 | 657 | 13,000 |
1995/01/13 | 650 | 660 | 650 | 660 | 57,000 |
1995/01/12 | 653 | 657 | 650 | 650 | 38,000 |
1995/01/11 | 650 | 650 | 649 | 650 | 222,000 |
1995/01/10 | 644 | 650 | 643 | 650 | 148,000 |
1995/01/09 | 625 | 627 | 625 | 625 | 16,000 |
1995/01/06 | 621 | 621 | 621 | 621 | 2,000 |
1995/01/05 | 650 | 650 | 633 | 633 | 36,000 |
1995/01/04 | 651 | 657 | 651 | 651 | 7,000 |