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 |
---|---|---|---|---|---|
1998/12/30 | 270 | 290 | 270 | 280 | 91,000 |
1998/12/29 | 273 | 273 | 265 | 270 | 24,000 |
1998/12/28 | 280 | 284 | 270 | 270 | 58,000 |
1998/12/25 | 283 | 285 | 280 | 280 | 41,000 |
1998/12/24 | 274 | 283 | 273 | 283 | 31,000 |
1998/12/22 | 274 | 279 | 274 | 274 | 32,000 |
1998/12/21 | 277 | 277 | 269 | 273 | 58,000 |
1998/12/18 | 274 | 285 | 262 | 262 | 108,000 |
1998/12/17 | 267 | 267 | 260 | 260 | 116,000 |
1998/12/16 | 271 | 275 | 266 | 271 | 117,000 |
1998/12/15 | 290 | 290 | 268 | 268 | 130,000 |
1998/12/14 | 298 | 298 | 290 | 292 | 56,000 |
1998/12/11 | 300 | 306 | 299 | 299 | 201,000 |
1998/12/10 | 290 | 315 | 290 | 300 | 287,000 |
1998/12/09 | 300 | 305 | 280 | 290 | 209,000 |
1998/12/08 | 305 | 310 | 301 | 305 | 319,000 |
1998/12/07 | 320 | 320 | 316 | 320 | 178,000 |
1998/12/04 | 309 | 321 | 305 | 320 | 256,000 |
1998/12/03 | 320 | 326 | 305 | 311 | 427,000 |
1998/12/02 | 294 | 323 | 294 | 315 | 487,000 |
1998/12/01 | 278 | 292 | 275 | 290 | 236,000 |
1998/11/30 | 293 | 297 | 283 | 283 | 246,000 |
1998/11/27 | 269 | 300 | 268 | 299 | 363,000 |
1998/11/26 | 236 | 273 | 234 | 256 | 334,000 |
1998/11/25 | 235 | 236 | 231 | 236 | 53,000 |
1998/11/24 | 230 | 237 | 230 | 235 | 137,000 |
1998/11/20 | 222 | 229 | 222 | 229 | 80,000 |
1998/11/19 | 222 | 228 | 222 | 223 | 65,000 |
1998/11/18 | 221 | 223 | 221 | 222 | 11,000 |
1998/11/17 | 221 | 226 | 220 | 220 | 20,000 |
1998/11/16 | 223 | 230 | 223 | 228 | 13,000 |
1998/11/13 | 218 | 234 | 218 | 225 | 39,000 |
1998/11/12 | 227 | 227 | 220 | 220 | 38,000 |
1998/11/11 | 229 | 230 | 225 | 225 | 90,000 |
1998/11/10 | 225 | 237 | 225 | 230 | 9,000 |
1998/11/09 | 232 | 232 | 220 | 220 | 8,000 |
1998/11/06 | 226 | 230 | 220 | 230 | 81,000 |
1998/11/05 | 240 | 240 | 225 | 226 | 35,000 |
1998/11/04 | 241 | 241 | 240 | 240 | 4,000 |
1998/11/02 | 225 | 235 | 225 | 235 | 3,000 |
1998/10/30 | 225 | 226 | 225 | 225 | 15,000 |
1998/10/29 | 221 | 230 | 221 | 230 | 25,000 |
1998/10/28 | 222 | 232 | 222 | 223 | 18,000 |
1998/10/27 | 226 | 226 | 225 | 225 | 21,000 |
1998/10/26 | 225 | 225 | 225 | 225 | 6,000 |
1998/10/23 | 235 | 235 | 235 | 235 | 2,000 |
1998/10/22 | 250 | 250 | 242 | 242 | 27,000 |
1998/10/21 | 240 | 245 | 240 | 245 | 32,000 |
1998/10/20 | 230 | 240 | 230 | 240 | 25,000 |
1998/10/19 | 229 | 234 | 229 | 229 | 9,000 |
1998/10/16 | 225 | 230 | 225 | 229 | 8,000 |
1998/10/15 | 230 | 230 | 220 | 220 | 25,000 |
1998/10/14 | 231 | 232 | 230 | 230 | 12,000 |
1998/10/13 | 236 | 236 | 235 | 235 | 8,000 |
1998/10/12 | 240 | 240 | 235 | 235 | 18,000 |
1998/10/09 | 239 | 240 | 235 | 240 | 30,000 |
1998/10/08 | 240 | 240 | 240 | 240 | 1,000 |
1998/10/07 | 240 | 240 | 239 | 240 | 22,000 |
1998/10/06 | 226 | 226 | 220 | 220 | 42,000 |
1998/10/05 | 230 | 231 | 230 | 231 | 15,000 |
1998/10/02 | 225 | 230 | 220 | 230 | 26,000 |
1998/10/01 | 240 | 240 | 228 | 228 | 20,000 |
1998/09/30 | 245 | 247 | 244 | 244 | 13,000 |
1998/09/29 | 250 | 250 | 250 | 250 | 6,000 |
1998/09/28 | 253 | 253 | 248 | 250 | 7,000 |
1998/09/25 | 246 | 255 | 231 | 255 | 63,000 |
1998/09/24 | 240 | 252 | 240 | 252 | 37,000 |
1998/09/22 | 239 | 240 | 235 | 235 | 34,000 |
1998/09/21 | 239 | 239 | 239 | 239 | 11,000 |
1998/09/18 | 235 | 239 | 234 | 239 | 32,000 |
1998/09/17 | 230 | 234 | 230 | 233 | 5,000 |
1998/09/16 | 238 | 250 | 229 | 250 | 38,000 |
1998/09/14 | 243 | 243 | 231 | 235 | 8,000 |
1998/09/11 | 245 | 245 | 230 | 230 | 93,000 |
1998/09/10 | 249 | 249 | 240 | 240 | 16,000 |
1998/09/09 | 245 | 250 | 245 | 249 | 45,000 |
1998/09/08 | 235 | 245 | 230 | 245 | 76,000 |
1998/09/07 | 227 | 235 | 227 | 227 | 131,000 |
1998/09/04 | 230 | 232 | 230 | 230 | 51,000 |
1998/09/03 | 245 | 245 | 230 | 230 | 48,000 |
1998/09/02 | 254 | 254 | 248 | 249 | 70,000 |
1998/09/01 | 247 | 249 | 245 | 249 | 58,000 |
1998/08/31 | 255 | 255 | 245 | 245 | 82,000 |
1998/08/28 | 250 | 250 | 241 | 245 | 13,000 |
1998/08/27 | 268 | 270 | 250 | 250 | 22,000 |
1998/08/26 | 276 | 276 | 270 | 270 | 26,000 |
1998/08/25 | 280 | 280 | 276 | 276 | 23,000 |
1998/08/24 | 290 | 290 | 270 | 275 | 16,000 |
1998/08/21 | 298 | 300 | 296 | 300 | 56,000 |
1998/08/20 | 296 | 296 | 295 | 296 | 11,000 |
1998/08/19 | 295 | 305 | 295 | 295 | 42,000 |
1998/08/18 | 300 | 300 | 300 | 300 | 1,000 |
1998/08/17 | 303 | 303 | 287 | 287 | 31,000 |
1998/08/14 | 298 | 301 | 298 | 300 | 38,000 |
1998/08/13 | 305 | 305 | 300 | 300 | 21,000 |
1998/08/12 | 303 | 305 | 300 | 305 | 33,000 |
1998/08/11 | 300 | 303 | 295 | 303 | 56,000 |
1998/08/10 | 301 | 303 | 301 | 301 | 18,000 |
1998/08/07 | 302 | 302 | 301 | 301 | 15,000 |
1998/08/06 | 286 | 301 | 286 | 300 | 7,000 |
1998/08/05 | 281 | 286 | 281 | 286 | 22,000 |
1998/08/04 | 305 | 305 | 282 | 282 | 22,000 |
1998/08/03 | 300 | 300 | 300 | 300 | 4,000 |
1998/07/31 | 305 | 305 | 304 | 304 | 3,000 |
1998/07/30 | 300 | 300 | 300 | 300 | 14,000 |
1998/07/29 | 305 | 305 | 300 | 300 | 2,000 |
1998/07/28 | 303 | 305 | 303 | 305 | 7,000 |
1998/07/27 | 300 | 307 | 300 | 305 | 21,000 |
1998/07/24 | 300 | 305 | 300 | 305 | 5,000 |
1998/07/23 | 315 | 319 | 300 | 300 | 50,000 |
1998/07/22 | 321 | 321 | 316 | 319 | 18,000 |
1998/07/21 | 323 | 329 | 320 | 329 | 19,000 |
1998/07/17 | 308 | 308 | 308 | 308 | 11,000 |
1998/07/16 | 300 | 309 | 300 | 304 | 8,000 |
1998/07/15 | 306 | 306 | 300 | 300 | 8,000 |
1998/07/14 | 305 | 306 | 305 | 306 | 10,000 |
1998/07/13 | 305 | 305 | 300 | 305 | 18,000 |
1998/07/10 | 303 | 308 | 303 | 305 | 43,000 |
1998/07/09 | 302 | 303 | 300 | 303 | 19,000 |
1998/07/08 | 305 | 305 | 299 | 303 | 19,000 |
1998/07/07 | 310 | 310 | 299 | 305 | 42,000 |
1998/07/06 | 295 | 295 | 291 | 291 | 21,000 |
1998/07/03 | 304 | 304 | 287 | 287 | 45,000 |
1998/07/02 | 305 | 310 | 303 | 305 | 66,000 |
1998/07/01 | 295 | 300 | 294 | 300 | 63,000 |
1998/06/30 | 284 | 294 | 283 | 294 | 42,000 |
1998/06/29 | 282 | 284 | 282 | 284 | 4,000 |
1998/06/26 | 282 | 285 | 280 | 284 | 16,000 |
1998/06/25 | 285 | 285 | 285 | 285 | 6,000 |
1998/06/24 | 288 | 288 | 280 | 280 | 12,000 |
1998/06/23 | 296 | 300 | 290 | 290 | 18,000 |
1998/06/22 | 285 | 291 | 285 | 291 | 17,000 |
1998/06/19 | 280 | 282 | 280 | 282 | 7,000 |
1998/06/18 | 275 | 279 | 274 | 278 | 20,000 |
1998/06/17 | 271 | 271 | 261 | 261 | 11,000 |
1998/06/16 | 271 | 279 | 271 | 279 | 29,000 |
1998/06/15 | 284 | 284 | 275 | 284 | 70,000 |
1998/06/12 | 285 | 285 | 271 | 285 | 54,000 |
1998/06/11 | 284 | 285 | 284 | 285 | 15,000 |
1998/06/10 | 290 | 290 | 290 | 290 | 24,000 |
1998/06/09 | 283 | 291 | 283 | 290 | 24,000 |
1998/06/08 | 289 | 289 | 281 | 281 | 13,000 |
1998/06/05 | 289 | 290 | 289 | 289 | 6,000 |
1998/06/04 | 288 | 291 | 288 | 290 | 94,000 |
1998/06/03 | 283 | 284 | 280 | 283 | 72,000 |
1998/06/02 | 284 | 284 | 271 | 275 | 30,000 |
1998/06/01 | 285 | 293 | 285 | 285 | 58,000 |
1998/05/29 | 270 | 285 | 270 | 285 | 210,000 |
1998/05/28 | 260 | 270 | 260 | 270 | 30,000 |
1998/05/27 | 257 | 260 | 257 | 260 | 13,000 |
1998/05/26 | 256 | 257 | 256 | 257 | 11,000 |
1998/05/25 | 254 | 259 | 254 | 255 | 22,000 |
1998/05/22 | 263 | 263 | 250 | 253 | 46,000 |
1998/05/21 | 260 | 261 | 260 | 261 | 8,000 |
1998/05/20 | 253 | 260 | 253 | 260 | 48,000 |
1998/05/19 | 251 | 253 | 250 | 250 | 31,000 |
1998/05/18 | 250 | 251 | 250 | 250 | 21,000 |
1998/05/15 | 255 | 255 | 252 | 252 | 19,000 |
1998/05/14 | 260 | 260 | 252 | 255 | 11,000 |
1998/05/13 | 260 | 263 | 252 | 252 | 44,000 |
1998/05/12 | 266 | 266 | 260 | 260 | 18,000 |
1998/05/11 | 260 | 266 | 260 | 266 | 27,000 |
1998/05/08 | 250 | 255 | 250 | 255 | 8,000 |
1998/05/07 | 260 | 260 | 250 | 250 | 38,000 |
1998/05/06 | 280 | 280 | 260 | 260 | 15,000 |
1998/05/01 | 273 | 273 | 265 | 265 | 34,000 |
1998/04/30 | 276 | 277 | 273 | 277 | 10,000 |
1998/04/28 | 273 | 276 | 270 | 276 | 9,000 |
1998/04/27 | 280 | 280 | 272 | 273 | 7,000 |
1998/04/24 | 275 | 285 | 275 | 285 | 19,000 |
1998/04/23 | 273 | 273 | 273 | 273 | 4,000 |
1998/04/22 | 281 | 282 | 272 | 272 | 19,000 |
1998/04/21 | 286 | 287 | 286 | 287 | 6,000 |
1998/04/20 | 285 | 287 | 285 | 285 | 9,000 |
1998/04/17 | 292 | 292 | 285 | 285 | 4,000 |
1998/04/16 | 296 | 296 | 290 | 292 | 24,000 |
1998/04/15 | 299 | 299 | 298 | 298 | 6,000 |
1998/04/14 | 300 | 301 | 299 | 299 | 10,000 |
1998/04/13 | 300 | 300 | 300 | 300 | 3,000 |
1998/04/10 | 306 | 306 | 306 | 306 | 6,000 |
1998/04/09 | 304 | 304 | 304 | 304 | 2,000 |
1998/04/08 | 304 | 304 | 304 | 304 | 3,000 |
1998/04/07 | 276 | 299 | 276 | 295 | 9,000 |
1998/04/06 | 275 | 280 | 270 | 271 | 77,000 |
1998/04/03 | 285 | 285 | 275 | 280 | 35,000 |
1998/04/02 | 280 | 285 | 275 | 285 | 84,000 |
1998/04/01 | 310 | 310 | 300 | 300 | 3,000 |
1998/03/31 | 325 | 325 | 315 | 315 | 42,000 |
1998/03/30 | 325 | 330 | 325 | 328 | 20,000 |
1998/03/27 | 321 | 321 | 321 | 321 | 2,000 |
1998/03/26 | 317 | 324 | 317 | 320 | 21,000 |
1998/03/25 | 315 | 320 | 315 | 320 | 7,000 |
1998/03/24 | 325 | 325 | 320 | 320 | 29,000 |
1998/03/23 | 325 | 326 | 325 | 326 | 13,000 |
1998/03/20 | 320 | 335 | 320 | 334 | 12,000 |
1998/03/19 | 320 | 320 | 320 | 320 | 9,000 |
1998/03/18 | 339 | 340 | 320 | 321 | 29,000 |
1998/03/17 | 330 | 340 | 325 | 340 | 39,000 |
1998/03/16 | 334 | 335 | 328 | 330 | 43,000 |
1998/03/13 | 320 | 330 | 320 | 330 | 139,000 |
1998/03/12 | 310 | 315 | 310 | 310 | 125,000 |
1998/03/11 | 310 | 310 | 307 | 307 | 110,000 |
1998/03/10 | 318 | 318 | 309 | 310 | 32,000 |
1998/03/09 | 329 | 329 | 320 | 320 | 16,000 |
1998/03/06 | 335 | 335 | 325 | 326 | 32,000 |
1998/03/05 | 335 | 335 | 335 | 335 | 16,000 |
1998/03/04 | 340 | 340 | 340 | 340 | 4,000 |
1998/03/03 | 345 | 345 | 340 | 340 | 16,000 |
1998/03/02 | 318 | 340 | 318 | 340 | 32,000 |
1998/02/27 | 314 | 316 | 314 | 316 | 15,000 |
1998/02/26 | 325 | 325 | 324 | 324 | 12,000 |
1998/02/25 | 301 | 303 | 293 | 293 | 29,000 |
1998/02/24 | 300 | 300 | 300 | 300 | 21,000 |
1998/02/23 | 320 | 320 | 310 | 310 | 12,000 |
1998/02/20 | 316 | 316 | 314 | 315 | 16,000 |
1998/02/19 | 325 | 325 | 315 | 315 | 21,000 |
1998/02/18 | 340 | 340 | 335 | 335 | 13,000 |
1998/02/17 | 333 | 335 | 332 | 332 | 29,000 |
1998/02/16 | 332 | 332 | 323 | 325 | 35,000 |
1998/02/13 | 352 | 360 | 335 | 335 | 86,000 |
1998/02/12 | 330 | 350 | 330 | 350 | 215,000 |
1998/02/10 | 317 | 330 | 315 | 325 | 60,000 |
1998/02/09 | 310 | 320 | 310 | 316 | 67,000 |
1998/02/06 | 305 | 309 | 300 | 300 | 42,000 |
1998/02/05 | 291 | 292 | 290 | 292 | 11,000 |
1998/02/04 | 295 | 295 | 285 | 286 | 18,000 |
1998/02/03 | 295 | 295 | 295 | 295 | 8,000 |
1998/02/02 | 300 | 300 | 290 | 290 | 14,000 |
1998/01/30 | 304 | 304 | 298 | 298 | 37,000 |
1998/01/29 | 311 | 313 | 300 | 300 | 36,000 |
1998/01/28 | 305 | 305 | 295 | 298 | 59,000 |
1998/01/27 | 298 | 298 | 297 | 298 | 55,000 |
1998/01/26 | 289 | 299 | 289 | 299 | 38,000 |
1998/01/23 | 281 | 282 | 281 | 282 | 20,000 |
1998/01/22 | 280 | 283 | 276 | 282 | 25,000 |
1998/01/21 | 275 | 284 | 275 | 280 | 38,000 |
1998/01/20 | 260 | 270 | 260 | 270 | 40,000 |
1998/01/19 | 246 | 260 | 246 | 260 | 39,000 |
1998/01/16 | 225 | 240 | 225 | 240 | 104,000 |
1998/01/14 | 230 | 238 | 230 | 235 | 59,000 |
1998/01/13 | 230 | 230 | 230 | 230 | 1,000 |
1998/01/12 | 230 | 230 | 230 | 230 | 4,000 |
1998/01/09 | 230 | 235 | 230 | 235 | 6,000 |
1998/01/08 | 230 | 235 | 230 | 234 | 18,000 |
1998/01/07 | 226 | 230 | 225 | 225 | 25,000 |
1998/01/06 | 230 | 230 | 230 | 230 | 17,000 |
1998/01/05 | 225 | 225 | 225 | 225 | 4,000 |