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 |
---|---|---|---|---|---|
1997/12/30 | 220 | 224 | 215 | 224 | 20,000 |
1997/12/29 | 222 | 224 | 215 | 220 | 41,000 |
1997/12/26 | 224 | 229 | 220 | 229 | 27,000 |
1997/12/25 | 228 | 228 | 220 | 224 | 101,000 |
1997/12/24 | 230 | 235 | 220 | 220 | 25,000 |
1997/12/22 | 237 | 237 | 225 | 225 | 27,000 |
1997/12/19 | 240 | 245 | 235 | 242 | 80,000 |
1997/12/18 | 241 | 241 | 240 | 240 | 8,000 |
1997/12/17 | 226 | 241 | 226 | 241 | 74,000 |
1997/12/16 | 232 | 232 | 221 | 221 | 46,000 |
1997/12/15 | 239 | 239 | 231 | 232 | 21,000 |
1997/12/12 | 250 | 259 | 240 | 247 | 86,000 |
1997/12/11 | 275 | 275 | 260 | 260 | 11,000 |
1997/12/10 | 274 | 285 | 274 | 278 | 51,000 |
1997/12/09 | 274 | 275 | 270 | 274 | 31,000 |
1997/12/08 | 274 | 274 | 274 | 274 | 54,000 |
1997/12/05 | 269 | 274 | 265 | 274 | 36,000 |
1997/12/04 | 284 | 284 | 265 | 270 | 21,000 |
1997/12/03 | 295 | 295 | 285 | 285 | 33,000 |
1997/12/02 | 303 | 303 | 299 | 299 | 8,000 |
1997/12/01 | 303 | 303 | 302 | 303 | 21,000 |
1997/11/28 | 293 | 303 | 293 | 303 | 19,000 |
1997/11/27 | 294 | 294 | 290 | 293 | 10,000 |
1997/11/26 | 295 | 295 | 289 | 294 | 21,000 |
1997/11/21 | 331 | 332 | 330 | 330 | 8,000 |
1997/11/20 | 320 | 333 | 320 | 332 | 34,000 |
1997/11/19 | 326 | 326 | 311 | 311 | 7,000 |
1997/11/18 | 324 | 326 | 324 | 326 | 9,000 |
1997/11/17 | 305 | 309 | 305 | 309 | 18,000 |
1997/11/14 | 305 | 310 | 305 | 306 | 17,000 |
1997/11/13 | 300 | 305 | 300 | 305 | 32,000 |
1997/11/12 | 310 | 310 | 300 | 300 | 21,000 |
1997/11/11 | 321 | 322 | 310 | 310 | 37,000 |
1997/11/10 | 320 | 330 | 320 | 327 | 35,000 |
1997/11/07 | 332 | 332 | 315 | 315 | 22,000 |
1997/11/06 | 333 | 333 | 333 | 333 | 4,000 |
1997/11/05 | 331 | 335 | 330 | 335 | 8,000 |
1997/11/04 | 330 | 330 | 330 | 330 | 5,000 |
1997/10/31 | 328 | 328 | 324 | 325 | 8,000 |
1997/10/30 | 336 | 336 | 330 | 330 | 12,000 |
1997/10/29 | 335 | 337 | 328 | 328 | 25,000 |
1997/10/28 | 325 | 328 | 325 | 328 | 11,000 |
1997/10/27 | 326 | 330 | 325 | 330 | 21,000 |
1997/10/24 | 310 | 325 | 310 | 325 | 18,000 |
1997/10/23 | 324 | 330 | 320 | 325 | 30,000 |
1997/10/22 | 305 | 319 | 305 | 318 | 27,000 |
1997/10/21 | 296 | 300 | 296 | 300 | 8,000 |
1997/10/20 | 293 | 300 | 292 | 300 | 80,000 |
1997/10/17 | 313 | 313 | 290 | 293 | 175,000 |
1997/10/16 | 300 | 308 | 300 | 308 | 7,000 |
1997/10/15 | 301 | 307 | 300 | 300 | 34,000 |
1997/10/14 | 305 | 305 | 297 | 297 | 35,000 |
1997/10/13 | 305 | 308 | 300 | 305 | 50,000 |
1997/10/09 | 301 | 301 | 301 | 301 | 13,000 |
1997/10/08 | 301 | 303 | 301 | 301 | 47,000 |
1997/10/07 | 305 | 308 | 304 | 305 | 41,000 |
1997/10/06 | 301 | 308 | 301 | 305 | 86,000 |
1997/10/03 | 302 | 315 | 302 | 309 | 35,000 |
1997/10/02 | 330 | 331 | 302 | 302 | 49,000 |
1997/10/01 | 330 | 343 | 330 | 336 | 47,000 |
1997/09/30 | 363 | 363 | 350 | 350 | 25,000 |
1997/09/29 | 380 | 380 | 370 | 370 | 46,000 |
1997/09/26 | 387 | 387 | 385 | 385 | 74,000 |
1997/09/25 | 392 | 392 | 387 | 387 | 36,000 |
1997/09/24 | 414 | 415 | 410 | 410 | 6,000 |
1997/09/22 | 408 | 414 | 408 | 414 | 18,000 |
1997/09/19 | 403 | 405 | 403 | 405 | 8,000 |
1997/09/18 | 400 | 401 | 400 | 401 | 12,000 |
1997/09/17 | 404 | 404 | 400 | 400 | 10,000 |
1997/09/12 | 419 | 419 | 400 | 404 | 41,000 |
1997/09/11 | 428 | 429 | 426 | 427 | 32,000 |
1997/09/10 | 411 | 429 | 411 | 428 | 9,000 |
1997/09/09 | 407 | 410 | 407 | 410 | 4,000 |
1997/09/08 | 403 | 405 | 403 | 405 | 9,000 |
1997/09/05 | 402 | 410 | 400 | 400 | 11,000 |
1997/09/04 | 408 | 408 | 406 | 407 | 5,000 |
1997/09/03 | 401 | 408 | 401 | 408 | 24,000 |
1997/09/02 | 403 | 403 | 399 | 399 | 8,000 |
1997/09/01 | 399 | 400 | 394 | 400 | 42,000 |
1997/08/29 | 400 | 402 | 395 | 395 | 122,000 |
1997/08/28 | 405 | 410 | 405 | 405 | 37,000 |
1997/08/27 | 403 | 408 | 400 | 402 | 51,000 |
1997/08/26 | 416 | 416 | 400 | 400 | 57,000 |
1997/08/25 | 409 | 410 | 409 | 410 | 19,000 |
1997/08/22 | 418 | 419 | 418 | 419 | 6,000 |
1997/08/21 | 425 | 425 | 418 | 424 | 16,000 |
1997/08/20 | 425 | 425 | 420 | 425 | 41,000 |
1997/08/19 | 425 | 425 | 425 | 425 | 5,000 |
1997/08/18 | 425 | 427 | 425 | 425 | 21,000 |
1997/08/15 | 451 | 451 | 450 | 450 | 15,000 |
1997/08/14 | 451 | 451 | 450 | 450 | 36,000 |
1997/08/13 | 431 | 433 | 425 | 430 | 46,000 |
1997/08/12 | 431 | 431 | 425 | 430 | 56,000 |
1997/08/11 | 425 | 430 | 415 | 430 | 27,000 |
1997/08/08 | 420 | 430 | 420 | 430 | 83,000 |
1997/08/07 | 425 | 425 | 420 | 420 | 19,000 |
1997/08/06 | 430 | 431 | 425 | 425 | 11,000 |
1997/08/05 | 429 | 431 | 420 | 430 | 32,000 |
1997/08/04 | 460 | 460 | 435 | 435 | 13,000 |
1997/08/01 | 460 | 460 | 455 | 455 | 15,000 |
1997/07/31 | 459 | 460 | 455 | 460 | 26,000 |
1997/07/30 | 460 | 462 | 460 | 460 | 30,000 |
1997/07/29 | 463 | 463 | 460 | 460 | 25,000 |
1997/07/28 | 444 | 453 | 444 | 453 | 71,000 |
1997/07/25 | 439 | 440 | 435 | 440 | 41,000 |
1997/07/24 | 440 | 440 | 433 | 439 | 81,000 |
1997/07/23 | 455 | 455 | 437 | 440 | 181,000 |
1997/07/22 | 457 | 457 | 455 | 455 | 19,000 |
1997/07/18 | 455 | 457 | 455 | 455 | 40,000 |
1997/07/17 | 459 | 460 | 450 | 450 | 31,000 |
1997/07/16 | 462 | 462 | 458 | 459 | 56,000 |
1997/07/15 | 470 | 470 | 462 | 462 | 58,000 |
1997/07/14 | 470 | 470 | 465 | 470 | 49,000 |
1997/07/11 | 470 | 470 | 468 | 470 | 20,000 |
1997/07/10 | 477 | 477 | 470 | 470 | 54,000 |
1997/07/09 | 490 | 490 | 475 | 476 | 63,000 |
1997/07/08 | 490 | 490 | 490 | 490 | 6,000 |
1997/07/07 | 500 | 500 | 490 | 490 | 21,000 |
1997/07/04 | 511 | 511 | 511 | 511 | 7,000 |
1997/07/03 | 519 | 519 | 513 | 513 | 5,000 |
1997/07/02 | 524 | 524 | 513 | 520 | 6,000 |
1997/07/01 | 520 | 520 | 519 | 519 | 5,000 |
1997/06/30 | 530 | 530 | 520 | 520 | 14,000 |
1997/06/27 | 524 | 530 | 524 | 530 | 7,000 |
1997/06/26 | 530 | 530 | 523 | 529 | 30,000 |
1997/06/25 | 529 | 529 | 529 | 529 | 8,000 |
1997/06/24 | 543 | 543 | 530 | 530 | 29,000 |
1997/06/23 | 553 | 553 | 543 | 543 | 97,000 |
1997/06/20 | 551 | 552 | 551 | 552 | 8,000 |
1997/06/19 | 550 | 556 | 550 | 551 | 12,000 |
1997/06/18 | 555 | 555 | 555 | 555 | 4,000 |
1997/06/17 | 570 | 570 | 560 | 569 | 11,000 |
1997/06/16 | 560 | 568 | 560 | 560 | 16,000 |
1997/06/13 | 552 | 569 | 552 | 569 | 28,000 |
1997/06/12 | 547 | 552 | 547 | 551 | 19,000 |
1997/06/11 | 550 | 554 | 545 | 545 | 17,000 |
1997/06/10 | 547 | 552 | 547 | 550 | 5,000 |
1997/06/09 | 549 | 554 | 547 | 552 | 53,000 |
1997/06/06 | 545 | 548 | 538 | 548 | 9,000 |
1997/06/05 | 549 | 553 | 539 | 550 | 35,000 |
1997/06/04 | 564 | 570 | 559 | 569 | 16,000 |
1997/06/03 | 572 | 579 | 570 | 574 | 158,000 |
1997/06/02 | 546 | 570 | 545 | 568 | 176,000 |
1997/05/30 | 545 | 550 | 535 | 545 | 76,000 |
1997/05/29 | 528 | 528 | 518 | 525 | 37,000 |
1997/05/28 | 527 | 536 | 525 | 528 | 20,000 |
1997/05/27 | 534 | 534 | 525 | 525 | 6,000 |
1997/05/26 | 536 | 545 | 530 | 538 | 41,000 |
1997/05/23 | 526 | 535 | 526 | 535 | 25,000 |
1997/05/22 | 530 | 532 | 521 | 525 | 21,000 |
1997/05/21 | 557 | 570 | 520 | 520 | 116,000 |
1997/05/20 | 520 | 549 | 520 | 548 | 505,000 |
1997/05/19 | 491 | 513 | 491 | 513 | 35,000 |
1997/05/16 | 486 | 490 | 481 | 486 | 50,000 |
1997/05/15 | 500 | 501 | 485 | 485 | 35,000 |
1997/05/14 | 489 | 495 | 483 | 495 | 55,000 |
1997/05/13 | 467 | 482 | 467 | 479 | 270,000 |
1997/05/12 | 460 | 468 | 460 | 466 | 16,000 |
1997/05/09 | 471 | 471 | 470 | 470 | 35,000 |
1997/05/08 | 460 | 461 | 460 | 461 | 5,000 |
1997/05/07 | 475 | 475 | 470 | 470 | 38,000 |
1997/05/06 | 472 | 477 | 472 | 475 | 29,000 |
1997/05/02 | 470 | 470 | 470 | 470 | 5,000 |
1997/05/01 | 468 | 473 | 465 | 465 | 11,000 |
1997/04/30 | 449 | 473 | 449 | 473 | 12,000 |
1997/04/28 | 448 | 448 | 445 | 445 | 21,000 |
1997/04/25 | 452 | 454 | 445 | 445 | 68,000 |
1997/04/24 | 465 | 465 | 452 | 452 | 39,000 |
1997/04/23 | 461 | 473 | 457 | 457 | 69,000 |
1997/04/22 | 460 | 469 | 460 | 461 | 23,000 |
1997/04/21 | 446 | 446 | 442 | 445 | 126,000 |
1997/04/18 | 455 | 455 | 441 | 441 | 52,000 |
1997/04/17 | 449 | 449 | 449 | 449 | 3,000 |
1997/04/16 | 453 | 453 | 450 | 450 | 65,000 |
1997/04/15 | 430 | 453 | 430 | 453 | 3,000 |
1997/04/14 | 431 | 431 | 430 | 430 | 6,000 |
1997/04/11 | 430 | 430 | 430 | 430 | 3,000 |
1997/04/10 | 450 | 452 | 430 | 430 | 30,000 |
1997/04/09 | 455 | 460 | 450 | 450 | 50,000 |
1997/04/08 | 455 | 455 | 455 | 455 | 15,000 |
1997/04/07 | 460 | 460 | 460 | 460 | 4,000 |
1997/04/04 | 450 | 450 | 450 | 450 | 3,000 |
1997/04/03 | 450 | 470 | 450 | 470 | 3,000 |
1997/04/02 | 474 | 474 | 470 | 470 | 37,000 |
1997/04/01 | 451 | 473 | 451 | 473 | 7,000 |
1997/03/31 | 451 | 451 | 451 | 451 | 3,000 |
1997/03/28 | 451 | 451 | 451 | 451 | 2,000 |
1997/03/27 | 460 | 460 | 450 | 450 | 10,000 |
1997/03/26 | 460 | 460 | 460 | 460 | 1,000 |
1997/03/25 | 470 | 470 | 458 | 458 | 11,000 |
1997/03/24 | 474 | 474 | 469 | 469 | 5,000 |
1997/03/21 | 470 | 470 | 469 | 469 | 36,000 |
1997/03/19 | 480 | 480 | 461 | 461 | 24,000 |
1997/03/18 | 481 | 481 | 479 | 480 | 42,000 |
1997/03/17 | 485 | 485 | 480 | 480 | 93,000 |
1997/03/14 | 480 | 481 | 480 | 480 | 128,000 |
1997/03/13 | 480 | 480 | 480 | 480 | 23,000 |
1997/03/12 | 484 | 485 | 480 | 480 | 40,000 |
1997/03/11 | 480 | 484 | 480 | 484 | 9,000 |
1997/03/10 | 475 | 480 | 475 | 480 | 110,000 |
1997/03/07 | 479 | 479 | 465 | 475 | 12,000 |
1997/03/06 | 491 | 491 | 480 | 480 | 14,000 |
1997/03/05 | 490 | 495 | 487 | 493 | 63,000 |
1997/03/04 | 491 | 493 | 487 | 490 | 106,000 |
1997/03/03 | 485 | 487 | 485 | 487 | 46,000 |
1997/02/28 | 475 | 480 | 469 | 480 | 107,000 |
1997/02/27 | 471 | 475 | 469 | 470 | 189,000 |
1997/02/26 | 469 | 471 | 467 | 469 | 127,000 |
1997/02/25 | 467 | 467 | 464 | 464 | 27,000 |
1997/02/24 | 469 | 469 | 459 | 462 | 112,000 |
1997/02/21 | 470 | 471 | 463 | 464 | 59,000 |
1997/02/20 | 470 | 480 | 465 | 470 | 73,000 |
1997/02/19 | 466 | 467 | 462 | 462 | 16,000 |
1997/02/18 | 471 | 471 | 465 | 465 | 75,000 |
1997/02/17 | 475 | 475 | 470 | 470 | 30,000 |
1997/02/14 | 471 | 478 | 470 | 478 | 34,000 |
1997/02/13 | 485 | 485 | 470 | 470 | 30,000 |
1997/02/12 | 486 | 486 | 470 | 480 | 38,000 |
1997/02/10 | 489 | 490 | 477 | 477 | 111,000 |
1997/02/07 | 495 | 495 | 490 | 490 | 38,000 |
1997/02/06 | 495 | 500 | 495 | 495 | 42,000 |
1997/02/05 | 515 | 515 | 495 | 495 | 18,000 |
1997/02/04 | 510 | 510 | 500 | 500 | 15,000 |
1997/02/03 | 500 | 500 | 500 | 500 | 6,000 |
1997/01/31 | 500 | 501 | 499 | 500 | 61,000 |
1997/01/30 | 496 | 500 | 496 | 500 | 24,000 |
1997/01/29 | 499 | 500 | 499 | 500 | 60,000 |
1997/01/28 | 496 | 500 | 495 | 500 | 18,000 |
1997/01/27 | 508 | 508 | 495 | 495 | 57,000 |
1997/01/24 | 526 | 526 | 510 | 526 | 128,000 |
1997/01/23 | 530 | 530 | 520 | 520 | 15,000 |
1997/01/22 | 513 | 520 | 513 | 520 | 4,000 |
1997/01/21 | 525 | 525 | 520 | 520 | 12,000 |
1997/01/20 | 529 | 529 | 513 | 528 | 33,000 |
1997/01/17 | 530 | 534 | 519 | 519 | 23,000 |
1997/01/16 | 529 | 547 | 529 | 540 | 53,000 |
1997/01/14 | 521 | 521 | 515 | 519 | 23,000 |
1997/01/13 | 525 | 525 | 515 | 522 | 34,000 |
1997/01/10 | 528 | 540 | 528 | 529 | 56,000 |
1997/01/09 | 529 | 529 | 527 | 528 | 120,000 |
1997/01/08 | 527 | 527 | 526 | 526 | 19,000 |
1997/01/07 | 532 | 532 | 526 | 526 | 7,000 |
1997/01/06 | 530 | 530 | 527 | 529 | 6,000 |