9310 日本トランスシティ(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	571	571	571	571	7,000	543.81
1992-12-29	600	600	600	600	13,000	571.43
1992-12-28	610	610	610	610	3,000	580.95
1992-12-25	607	610	607	610	20,000	580.95
1992-12-24	608	608	600	608	13,000	579.05
1992-12-22	609	609	609	609	2,000	580
1992-12-21	610	610	609	610	15,000	580.95
1992-12-18	607	609	600	609	31,000	580
1992-12-17	600	608	600	607	52,000	578.10
1992-12-16	585	600	585	600	84,000	571.43
1992-12-15	599	599	580	580	63,000	552.38
1992-12-14	602	602	599	600	9,000	571.43
1992-12-11	595	604	590	604	36,000	575.24
1992-12-10	566	585	566	585	8,000	557.14
1992-12-09	563	563	552	560	7,000	533.33
1992-12-04	564	564	564	564	4,000	537.14
1992-12-03	570	570	564	564	20,000	537.14
1992-12-02	577	577	561	561	8,000	534.29
1992-12-01	580	580	580	580	20,000	552.38
1992-11-30	579	579	579	579	7,000	551.43
1992-11-27	599	599	599	599	16,000	570.48
1992-11-26	570	590	570	589	29,000	560.95
1992-11-25	570	570	570	570	1,000	542.86
1992-11-24	550	550	550	550	8,000	523.81
1992-11-20	561	561	550	550	112,000	523.81
1992-11-19	560	561	551	560	32,000	533.33
1992-11-18	530	558	530	558	30,000	531.43
1992-11-17	542	542	540	540	20,000	514.29
1992-11-16	551	551	542	542	4,000	516.19
1992-11-13	561	561	561	561	17,000	534.29
1992-11-10	596	600	596	600	14,000	571.43
1992-11-06	596	596	596	596	11,000	567.62
1992-11-05	581	600	581	600	20,000	571.43
1992-11-04	600	601	600	601	8,000	572.38
1992-10-30	603	603	603	603	4,000	574.29
1992-10-28	600	600	600	600	21,000	571.43
1992-10-27	606	606	600	600	29,000	571.43
1992-10-26	615	615	606	606	42,000	577.14
1992-10-23	625	625	625	625	1,000	595.24
1992-10-22	626	626	626	626	2,000	596.19
1992-10-21	626	626	626	626	8,000	596.19
1992-10-20	631	631	625	631	19,000	600.95
1992-10-19	635	640	631	631	44,000	600.95
1992-10-16	651	654	650	654	26,000	622.86
1992-10-15	651	660	651	660	43,000	628.57
1992-10-14	678	678	651	651	32,000	620
1992-10-13	660	679	660	679	10,000	646.67
1992-10-12	650	650	650	650	1,000	619.05
1992-10-09	630	635	630	635	2,000	604.76
1992-10-08	630	630	630	630	4,000	600
1992-10-06	650	650	650	650	15,000	619.05
1992-10-05	670	670	670	670	1,000	638.10
1992-10-02	635	650	635	650	3,000	619.05
1992-10-01	650	650	635	635	6,000	604.76
1992-09-30	687	687	687	687	10,000	654.29
1992-09-24	690	720	690	720	23,000	685.71
1992-09-22	659	680	659	680	26,000	647.62
1992-09-21	650	672	650	672	12,000	640
1992-09-18	640	650	640	650	42,000	619.05
1992-09-17	635	635	631	635	28,000	604.76
1992-09-16	660	660	635	635	35,000	604.76
1992-09-14	650	660	650	660	28,000	628.57
1992-09-11	648	660	648	660	36,000	628.57
1992-09-10	645	658	645	658	30,000	626.67
1992-09-09	637	637	637	637	17,000	606.67
1992-09-08	631	647	630	647	19,000	616.19
1992-09-07	620	630	620	630	12,000	600
1992-09-04	610	620	605	620	10,000	590.48
1992-09-03	600	600	595	600	19,000	571.43
1992-09-02	600	600	600	600	18,000	571.43
1992-09-01	623	623	620	620	15,000	590.48
1992-08-31	631	631	623	625	39,000	595.24
1992-08-28	610	630	610	630	14,000	600
1992-08-27	609	610	609	610	5,000	580.95
1992-08-24	550	571	550	571	18,000	543.81
1992-08-21	528	546	528	545	28,000	519.05
1992-08-20	524	524	511	524	26,000	499.05
1992-08-19	524	524	524	524	9,000	499.05
1992-08-18	524	524	524	524	7,000	499.05
1992-08-17	525	525	524	524	5,000	499.05
1992-08-14	524	524	524	524	1,000	499.05
1992-08-13	551	551	524	524	20,000	499.05
1992-08-12	551	561	550	551	28,000	524.76
1992-08-11	551	551	551	551	1,000	524.76
1992-08-10	590	590	570	570	22,000	542.86
1992-08-07	600	600	598	600	18,000	571.43
1992-08-06	579	600	579	600	21,000	571.43
1992-08-05	590	590	581	581	9,000	553.33
1992-08-04	605	605	590	590	5,000	561.91
1992-08-03	605	605	605	605	1,000	576.19
1992-07-31	591	600	591	600	3,000	571.43
1992-07-30	590	590	590	590	3,000	561.91
1992-07-29	600	600	590	590	16,000	561.91
1992-07-28	641	641	621	621	2,000	591.43
1992-07-27	650	650	641	641	14,000	610.48
1992-07-24	645	645	645	645	2,000	614.29
1992-07-23	641	650	641	650	7,000	619.05
1992-07-22	669	679	660	660	12,000	628.57
1992-07-21	680	680	679	679	4,000	646.67
1992-07-20	685	685	680	680	13,000	647.62
1992-07-17	695	695	680	680	3,000	647.62
1992-07-15	689	689	689	689	3,000	656.19
1992-07-14	675	691	675	691	11,000	658.10
1992-07-13	676	680	675	675	51,000	642.86
1992-07-10	669	675	669	675	22,000	642.86
1992-07-09	669	669	669	669	1,000	637.14
1992-07-08	666	670	666	669	3,000	637.14
1992-07-07	670	670	670	670	6,000	638.10
1992-07-03	677	677	669	670	28,000	638.10
1992-07-02	675	677	675	677	8,000	644.76
1992-07-01	676	676	676	676	2,000	643.81
1992-06-30	676	676	676	676	12,000	643.81
1992-06-26	677	677	676	676	11,000	643.81
1992-06-24	687	687	687	687	2,000	654.29
1992-06-19	710	710	707	707	10,000	673.33
1992-06-18	707	707	707	707	8,000	673.33
1992-06-17	720	725	720	720	15,000	685.71
1992-06-16	720	720	720	720	5,000	685.71
1992-06-15	715	715	715	715	4,000	680.95
1992-06-12	720	730	720	730	10,000	695.24
1992-06-11	760	760	737	740	9,000	704.76
1992-06-10	741	741	741	741	5,000	705.71
1992-06-09	741	741	740	740	7,000	704.76
1992-06-08	740	740	740	740	9,000	704.76
1992-06-05	740	740	740	740	3,000	704.76
1992-06-03	761	761	745	745	7,000	709.52
1992-06-02	759	770	759	770	10,000	733.33
1992-06-01	770	770	759	759	33,000	722.86
1992-05-29	768	772	760	771	46,000	734.29
1992-05-28	770	770	760	761	7,000	724.76
1992-05-27	790	795	770	770	30,000	733.33
1992-05-26	760	790	760	789	117,000	751.43
1992-05-25	775	775	760	760	25,000	723.81
1992-05-22	769	781	755	775	72,000	738.10
1992-05-21	765	798	765	770	398,000	733.33
1992-05-20	689	755	689	755	197,000	719.05
1992-05-19	689	689	688	689	10,000	656.19
1992-05-18	686	690	686	690	44,000	657.14
1992-05-15	715	725	687	687	163,000	654.29
1992-05-14	715	715	715	715	12,000	680.95
1992-05-13	700	713	700	710	34,000	676.19
1992-05-12	687	700	687	700	34,000	666.67
1992-05-11	681	690	681	689	23,000	656.19
1992-05-08	671	680	671	680	16,000	647.62
1992-05-07	640	655	640	655	22,000	623.81
1992-05-06	631	642	631	633	19,000	602.86
1992-05-01	625	635	625	631	13,000	600.95
1992-04-30	640	640	625	640	11,000	609.52
1992-04-28	640	640	630	640	8,000	609.52
1992-04-27	640	640	621	640	12,000	609.52
1992-04-24	642	642	642	642	5,000	611.43
1992-04-23	660	660	640	640	4,000	609.52
1992-04-22	660	660	660	660	1,000	628.57
1992-04-21	660	660	660	660	10,000	628.57
1992-04-17	700	700	690	700	129,000	666.67
1992-04-16	681	695	681	695	15,000	661.91
1992-04-15	660	672	660	672	15,000	640
1992-04-14	670	670	660	660	6,000	628.57
1992-04-13	689	690	670	670	11,000	638.10
1992-04-10	670	670	670	670	3,000	638.10
1992-04-09	670	674	670	674	14,000	641.91
1992-04-08	700	700	700	700	16,000	666.67
1992-04-07	700	700	695	700	25,000	666.67
1992-04-06	700	700	695	700	20,000	666.67
1992-04-03	690	690	670	690	33,000	657.14
1992-04-02	680	690	670	670	21,000	638.10
1992-04-01	700	700	680	680	19,000	647.62
1992-03-31	695	725	695	725	6,000	690.48
1992-03-30	696	696	696	696	3,000	662.86
1992-03-27	696	696	696	696	4,000	662.86
1992-03-26	695	695	695	695	1,000	661.91
1992-03-25	690	708	690	708	58,000	674.29
1992-03-24	712	712	708	708	13,000	674.29
1992-03-23	710	712	710	712	5,000	678.10
1992-03-19	710	714	710	710	31,000	676.19
1992-03-18	709	709	699	700	24,000	666.67
1992-03-17	710	710	709	709	25,000	675.24
1992-03-16	725	725	709	709	3,000	675.24
1992-03-13	730	730	725	725	29,000	690.48
1992-03-12	744	744	726	729	5,000	694.29
1992-03-11	748	750	748	749	24,000	713.33
1992-03-10	748	748	748	748	1,000	712.38
1992-03-09	752	752	750	750	9,000	714.29
1992-03-06	755	755	750	751	17,000	715.24
1992-03-05	756	757	756	756	11,000	720
1992-03-04	776	776	755	755	7,000	719.05
1992-03-03	790	790	786	786	7,000	748.57
1992-03-02	800	800	780	800	12,000	761.91
1992-02-28	800	800	800	800	1,000	761.91
1992-02-27	808	808	800	800	3,000	761.91
1992-02-26	815	815	808	808	9,000	769.52
1992-02-21	808	810	808	810	2,000	771.43
1992-02-20	785	800	785	800	7,000	761.91
1992-02-19	789	789	785	785	2,000	747.62
1992-02-18	800	800	799	799	5,000	760.95
1992-02-17	762	775	761	770	25,000	733.33
1992-02-14	820	820	802	802	8,000	763.81
1992-02-13	834	834	820	820	3,000	780.95
1992-02-12	835	835	807	825	18,000	785.71
1992-02-10	832	835	832	835	13,000	795.24
1992-02-07	816	830	816	830	18,000	790.48
1992-02-06	805	813	801	813	29,000	774.29
1992-02-05	806	806	800	800	16,000	761.91
1992-02-04	820	820	800	802	26,000	763.81
1992-02-03	831	831	812	829	10,000	789.52
1992-01-31	811	840	811	820	11,000	780.95
1992-01-30	797	805	777	805	61,000	766.67
1992-01-29	840	840	807	807	15,000	768.57
1992-01-27	860	860	856	860	36,000	819.05
1992-01-24	879	900	869	869	43,000	827.62
1992-01-23	869	869	869	869	1,000	827.62
1992-01-22	870	870	870	870	9,000	828.57
1992-01-21	865	875	861	875	24,000	833.33
1992-01-20	900	900	870	870	16,000	828.57
1992-01-17	900	925	900	925	35,000	880.95
1992-01-14	910	910	910	910	12,000	866.67
1992-01-13	910	910	910	910	12,000	866.67
1992-01-10	938	938	920	920	7,000	876.19
1992-01-09	919	920	919	920	10,000	876.19
1992-01-08	930	947	930	947	20,000	901.91
1992-01-06	938	938	938	938	9,000	893.33

分割・併合履歴： [1995-09-26]1株→1.05株 [1991-03-26]1株→1.05株 [1988-03-28]1株→1.05株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31