9310 日本トランスシティ(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 196 | 196 | 196 | 196 | 42,000 | 169.31 |
| 1983-12-23 | 176 | 190 | 176 | 190 | 21,000 | 164.13 |
| 1983-12-22 | 176 | 176 | 175 | 176 | 11,000 | 152.04 |
| 1983-12-21 | 176 | 176 | 175 | 175 | 29,000 | 151.17 |
| 1983-12-20 | 175 | 175 | 175 | 175 | 14,000 | 151.17 |
| 1983-12-16 | 175 | 175 | 175 | 175 | 18,000 | 151.17 |
| 1983-12-15 | 179 | 179 | 179 | 179 | 15,000 | 154.63 |
| 1983-12-14 | 179 | 179 | 179 | 179 | 4,000 | 154.63 |
| 1983-12-12 | 176 | 180 | 176 | 180 | 19,000 | 155.49 |
| 1983-12-09 | 175 | 176 | 175 | 176 | 6,000 | 152.04 |
| 1983-12-08 | 175 | 175 | 175 | 175 | 1,000 | 151.17 |
| 1983-12-07 | 175 | 175 | 175 | 175 | 3,000 | 151.17 |
| 1983-12-05 | 175 | 175 | 175 | 175 | 1,000 | 151.17 |
| 1983-12-03 | 175 | 175 | 175 | 175 | 1,000 | 151.17 |
| 1983-12-02 | 175 | 175 | 175 | 175 | 3,000 | 151.17 |
| 1983-12-01 | 173 | 173 | 173 | 173 | 1,000 | 149.44 |
| 1983-11-30 | 172 | 172 | 172 | 172 | 1,000 | 148.58 |
| 1983-11-29 | 175 | 175 | 175 | 175 | 5,000 | 151.17 |
| 1983-11-28 | 182 | 182 | 181 | 181 | 4,000 | 156.36 |
| 1983-11-26 | 182 | 182 | 182 | 182 | 2,000 | 157.22 |
| 1983-11-25 | 182 | 182 | 182 | 182 | 6,000 | 157.22 |
| 1983-11-22 | 185 | 185 | 185 | 185 | 1,000 | 159.81 |
| 1983-11-18 | 182 | 182 | 182 | 182 | 3,000 | 157.22 |
| 1983-11-16 | 181 | 181 | 181 | 181 | 2,000 | 156.36 |
| 1983-11-15 | 181 | 181 | 181 | 181 | 1,000 | 156.36 |
| 1983-11-14 | 180 | 180 | 180 | 180 | 6,000 | 155.49 |
| 1983-11-11 | 181 | 181 | 181 | 181 | 4,000 | 156.36 |
| 1983-11-09 | 187 | 187 | 181 | 181 | 7,000 | 156.36 |
| 1983-11-08 | 187 | 187 | 187 | 187 | 23,000 | 161.54 |
| 1983-11-05 | 185 | 190 | 185 | 190 | 5,000 | 164.13 |
| 1983-11-04 | 180 | 190 | 180 | 190 | 10,000 | 164.13 |
| 1983-11-02 | 180 | 180 | 180 | 180 | 3,000 | 155.49 |
| 1983-10-29 | 185 | 190 | 185 | 190 | 5,000 | 164.13 |
| 1983-10-28 | 185 | 185 | 185 | 185 | 1,000 | 159.81 |
| 1983-10-27 | 181 | 181 | 181 | 181 | 1,000 | 156.36 |
| 1983-10-26 | 181 | 181 | 180 | 180 | 6,000 | 155.49 |
| 1983-10-25 | 186 | 186 | 186 | 186 | 2,000 | 160.67 |
| 1983-10-24 | 187 | 187 | 187 | 187 | 1,000 | 161.54 |
| 1983-10-22 | 190 | 190 | 190 | 190 | 7,000 | 164.13 |
| 1983-10-21 | 190 | 190 | 190 | 190 | 8,000 | 164.13 |
| 1983-10-19 | 185 | 195 | 184 | 195 | 23,000 | 168.45 |
| 1983-10-18 | 185 | 185 | 185 | 185 | 6,000 | 159.81 |
| 1983-10-17 | 190 | 190 | 190 | 190 | 8,000 | 164.13 |
| 1983-10-15 | 176 | 185 | 176 | 185 | 24,000 | 159.81 |
| 1983-10-14 | 181 | 181 | 181 | 181 | 7,000 | 156.36 |
| 1983-10-13 | 180 | 180 | 180 | 180 | 2,000 | 155.49 |
| 1983-10-11 | 180 | 180 | 180 | 180 | 1,000 | 155.49 |
| 1983-10-07 | 180 | 180 | 180 | 180 | 10,000 | 155.49 |
| 1983-10-06 | 178 | 178 | 178 | 178 | 16,000 | 153.76 |
| 1983-10-05 | 178 | 178 | 178 | 178 | 7,000 | 153.76 |
| 1983-10-04 | 180 | 180 | 178 | 178 | 10,000 | 153.76 |
| 1983-10-03 | 180 | 185 | 180 | 185 | 2,000 | 159.81 |
| 1983-10-01 | 177 | 177 | 176 | 176 | 10,000 | 152.04 |
| 1983-09-30 | 175 | 175 | 175 | 175 | 15,000 | 151.17 |
| 1983-09-29 | 176 | 176 | 175 | 175 | 24,000 | 151.17 |
| 1983-09-28 | 180 | 181 | 180 | 181 | 6,000 | 156.36 |
| 1983-09-27 | 175 | 180 | 175 | 180 | 13,000 | 155.49 |
| 1983-09-26 | 175 | 175 | 175 | 175 | 6,000 | 151.17 |
| 1983-09-24 | 173 | 173 | 173 | 173 | 5,000 | 149.44 |
| 1983-09-22 | 173 | 173 | 173 | 173 | 11,000 | 149.44 |
| 1983-09-21 | 170 | 173 | 170 | 173 | 14,000 | 149.44 |
| 1983-09-19 | 173 | 173 | 173 | 173 | 4,000 | 149.44 |
| 1983-09-17 | 173 | 173 | 173 | 173 | 5,000 | 149.44 |
| 1983-09-16 | 172 | 172 | 170 | 170 | 16,000 | 146.85 |
| 1983-09-14 | 171 | 173 | 171 | 173 | 14,000 | 149.44 |
| 1983-09-13 | 173 | 173 | 173 | 173 | 1,000 | 149.44 |
| 1983-09-12 | 170 | 173 | 170 | 171 | 24,000 | 147.72 |
| 1983-09-09 | 173 | 173 | 170 | 170 | 24,000 | 146.85 |
| 1983-09-08 | 173 | 173 | 170 | 170 | 40,000 | 146.85 |
| 1983-09-07 | 170 | 170 | 170 | 170 | 14,000 | 146.85 |
| 1983-09-06 | 170 | 170 | 170 | 170 | 30,000 | 146.85 |
| 1983-09-02 | 175 | 175 | 173 | 173 | 25,000 | 149.44 |
| 1983-09-01 | 175 | 175 | 175 | 175 | 10,000 | 151.17 |
| 1983-08-30 | 175 | 175 | 175 | 175 | 3,000 | 151.17 |
| 1983-08-27 | 173 | 173 | 173 | 173 | 5,000 | 149.44 |
| 1983-08-26 | 175 | 175 | 173 | 173 | 6,000 | 149.44 |
| 1983-08-25 | 173 | 173 | 173 | 173 | 17,000 | 149.44 |
| 1983-08-24 | 173 | 173 | 172 | 172 | 22,000 | 148.58 |
| 1983-08-23 | 172 | 173 | 172 | 173 | 16,000 | 149.44 |
| 1983-08-20 | 171 | 171 | 171 | 171 | 1,000 | 147.72 |
| 1983-08-19 | 176 | 176 | 170 | 170 | 32,000 | 146.85 |
| 1983-08-16 | 176 | 176 | 176 | 176 | 1,000 | 152.04 |
| 1983-08-12 | 175 | 175 | 175 | 175 | 7,000 | 151.17 |
| 1983-08-11 | 175 | 175 | 175 | 175 | 10,000 | 151.17 |
| 1983-08-10 | 180 | 180 | 176 | 176 | 13,000 | 152.04 |
| 1983-08-06 | 180 | 180 | 180 | 180 | 6,000 | 155.49 |
| 1983-08-05 | 180 | 180 | 180 | 180 | 5,000 | 155.49 |
| 1983-08-04 | 180 | 180 | 180 | 180 | 3,000 | 155.49 |
| 1983-08-03 | 180 | 180 | 180 | 180 | 10,000 | 155.49 |
| 1983-07-30 | 178 | 183 | 178 | 183 | 27,000 | 158.08 |
| 1983-07-28 | 179 | 179 | 178 | 178 | 13,000 | 153.76 |
| 1983-07-26 | 178 | 179 | 178 | 179 | 18,000 | 154.63 |
| 1983-07-22 | 178 | 178 | 178 | 178 | 7,000 | 153.76 |
| 1983-07-21 | 180 | 180 | 180 | 180 | 3,000 | 155.49 |
| 1983-07-20 | 180 | 180 | 180 | 180 | 12,000 | 155.49 |
| 1983-07-19 | 180 | 180 | 180 | 180 | 11,000 | 155.49 |
| 1983-07-18 | 180 | 180 | 180 | 180 | 3,000 | 155.49 |
| 1983-07-15 | 179 | 179 | 178 | 178 | 7,000 | 153.76 |
| 1983-07-11 | 178 | 178 | 178 | 178 | 2,000 | 153.76 |
| 1983-07-09 | 178 | 178 | 177 | 177 | 3,000 | 152.90 |
| 1983-07-08 | 180 | 180 | 178 | 178 | 14,000 | 153.76 |
| 1983-07-07 | 180 | 180 | 178 | 178 | 12,000 | 153.76 |
| 1983-07-06 | 179 | 179 | 179 | 179 | 1,000 | 154.63 |
| 1983-07-05 | 183 | 183 | 178 | 178 | 20,000 | 153.76 |
| 1983-07-04 | 188 | 188 | 188 | 188 | 6,000 | 162.40 |
| 1983-07-02 | 180 | 183 | 178 | 183 | 18,000 | 158.08 |
| 1983-07-01 | 180 | 180 | 180 | 180 | 8,000 | 155.49 |
| 1983-06-30 | 181 | 181 | 181 | 181 | 12,000 | 156.36 |
| 1983-06-29 | 181 | 181 | 181 | 181 | 13,000 | 156.36 |
| 1983-06-28 | 178 | 180 | 175 | 180 | 11,000 | 155.49 |
| 1983-06-27 | 179 | 179 | 179 | 179 | 17,000 | 154.63 |
| 1983-06-24 | 179 | 180 | 179 | 180 | 13,000 | 155.49 |
| 1983-06-23 | 179 | 179 | 179 | 179 | 1,000 | 154.63 |
| 1983-06-22 | 180 | 180 | 179 | 179 | 2,000 | 154.63 |
| 1983-06-21 | 178 | 178 | 178 | 178 | 14,000 | 153.76 |
| 1983-06-20 | 178 | 178 | 178 | 178 | 7,000 | 153.76 |
| 1983-06-16 | 180 | 180 | 179 | 180 | 12,000 | 155.49 |
| 1983-06-15 | 180 | 180 | 179 | 179 | 11,000 | 154.63 |
| 1983-06-14 | 180 | 180 | 180 | 180 | 4,000 | 155.49 |
| 1983-06-11 | 178 | 178 | 178 | 178 | 7,000 | 153.76 |
| 1983-06-10 | 180 | 180 | 178 | 178 | 22,000 | 153.76 |
| 1983-06-09 | 178 | 178 | 178 | 178 | 3,000 | 153.76 |
| 1983-06-08 | 180 | 180 | 178 | 178 | 40,000 | 153.76 |
| 1983-06-07 | 178 | 179 | 178 | 178 | 9,000 | 153.76 |
| 1983-06-06 | 177 | 177 | 177 | 177 | 1,000 | 152.90 |
| 1983-06-04 | 176 | 176 | 176 | 176 | 18,000 | 152.04 |
| 1983-06-03 | 175 | 175 | 175 | 175 | 7,000 | 151.17 |
| 1983-06-02 | 188 | 188 | 188 | 188 | 17,000 | 162.40 |
| 1983-06-01 | 190 | 190 | 188 | 188 | 18,000 | 162.40 |
| 1983-05-31 | 193 | 193 | 193 | 193 | 5,000 | 166.72 |
| 1983-05-30 | 188 | 191 | 185 | 188 | 15,000 | 162.40 |
| 1983-05-27 | 188 | 188 | 188 | 188 | 9,000 | 162.40 |
| 1983-05-26 | 189 | 189 | 188 | 188 | 6,000 | 162.40 |
| 1983-05-25 | 189 | 191 | 189 | 191 | 10,000 | 164.99 |
| 1983-05-24 | 191 | 191 | 191 | 191 | 3,000 | 164.99 |
| 1983-05-23 | 189 | 189 | 189 | 189 | 5,000 | 163.27 |
| 1983-05-20 | 189 | 189 | 189 | 189 | 25,000 | 163.27 |
| 1983-05-18 | 194 | 199 | 194 | 199 | 6,000 | 171.90 |
| 1983-05-17 | 189 | 199 | 189 | 199 | 8,000 | 171.90 |
| 1983-05-16 | 190 | 190 | 190 | 190 | 1,000 | 164.13 |
| 1983-05-14 | 191 | 191 | 191 | 191 | 1,000 | 164.99 |
| 1983-05-13 | 190 | 191 | 189 | 191 | 5,000 | 164.99 |
| 1983-05-12 | 195 | 195 | 195 | 195 | 3,000 | 168.45 |
| 1983-05-11 | 190 | 195 | 190 | 195 | 18,000 | 168.45 |
| 1983-05-10 | 190 | 190 | 190 | 190 | 12,000 | 164.13 |
| 1983-05-09 | 190 | 190 | 190 | 190 | 3,000 | 164.13 |
| 1983-05-02 | 194 | 199 | 194 | 199 | 5,000 | 171.90 |
| 1983-04-28 | 189 | 191 | 188 | 189 | 24,000 | 163.27 |
| 1983-04-27 | 194 | 195 | 189 | 189 | 54,000 | 163.27 |
| 1983-04-26 | 194 | 194 | 191 | 191 | 21,000 | 164.99 |
| 1983-04-25 | 195 | 195 | 195 | 195 | 3,000 | 168.45 |
| 1983-04-23 | 198 | 198 | 195 | 195 | 11,000 | 168.45 |
| 1983-04-22 | 198 | 198 | 198 | 198 | 3,000 | 171.04 |
| 1983-04-21 | 199 | 199 | 198 | 198 | 12,000 | 171.04 |
| 1983-04-19 | 199 | 199 | 198 | 199 | 8,000 | 171.90 |
| 1983-04-18 | 198 | 198 | 198 | 198 | 15,000 | 171.04 |
| 1983-04-15 | 210 | 210 | 205 | 210 | 10,000 | 181.41 |
| 1983-04-13 | 213 | 213 | 213 | 213 | 2,000 | 184 |
| 1983-04-12 | 213 | 213 | 213 | 213 | 5,000 | 184 |
| 1983-04-11 | 223 | 223 | 215 | 215 | 15,000 | 185.73 |
| 1983-04-09 | 224 | 224 | 221 | 223 | 29,000 | 192.64 |
| 1983-04-08 | 220 | 228 | 220 | 221 | 135,000 | 190.91 |
| 1983-04-07 | 219 | 219 | 219 | 219 | 6,000 | 189.18 |
| 1983-04-06 | 220 | 220 | 219 | 219 | 3,000 | 189.18 |
| 1983-04-05 | 230 | 230 | 222 | 222 | 82,000 | 191.77 |
| 1983-04-04 | 220 | 237 | 220 | 220 | 179,000 | 190.04 |
| 1983-04-02 | 217 | 217 | 216 | 217 | 14,000 | 187.45 |
| 1983-04-01 | 201 | 218 | 201 | 218 | 20,000 | 188.32 |
| 1983-03-31 | 206 | 206 | 205 | 206 | 24,000 | 177.95 |
| 1983-03-30 | 208 | 208 | 206 | 206 | 34,000 | 177.95 |
| 1983-03-29 | 206 | 208 | 206 | 206 | 73,000 | 177.95 |
| 1983-03-28 | 210 | 210 | 206 | 206 | 25,000 | 177.95 |
| 1983-03-24 | 206 | 210 | 206 | 210 | 7,000 | 181.41 |
| 1983-03-22 | 213 | 213 | 208 | 211 | 20,000 | 182.27 |
| 1983-03-16 | 219 | 219 | 219 | 219 | 6,000 | 189.18 |
| 1983-03-15 | 221 | 221 | 219 | 220 | 10,000 | 190.04 |
| 1983-03-14 | 223 | 223 | 222 | 222 | 23,000 | 191.77 |
| 1983-03-12 | 227 | 227 | 223 | 223 | 243,000 | 192.64 |
| 1983-03-11 | 224 | 224 | 224 | 224 | 3,000 | 193.50 |
| 1983-03-10 | 228 | 228 | 222 | 225 | 19,000 | 194.36 |
| 1983-03-09 | 230 | 230 | 225 | 228 | 100,000 | 196.96 |
| 1983-03-08 | 220 | 233 | 220 | 230 | 397,000 | 198.68 |
| 1983-03-07 | 222 | 223 | 221 | 221 | 38,000 | 190.91 |
| 1983-03-05 | 220 | 226 | 220 | 223 | 304,000 | 192.64 |
| 1983-03-02 | 225 | 225 | 220 | 223 | 44,000 | 192.64 |
| 1983-03-01 | 208 | 230 | 208 | 230 | 293,000 | 198.68 |
| 1983-02-25 | 194 | 218 | 194 | 218 | 66,000 | 188.32 |
| 1983-02-24 | 188 | 194 | 187 | 194 | 7,000 | 167.58 |
| 1983-02-23 | 185 | 185 | 185 | 185 | 4,000 | 159.81 |
| 1983-02-21 | 190 | 190 | 190 | 190 | 6,000 | 164.13 |
| 1983-02-02 | 204 | 204 | 204 | 204 | 5,000 | 176.22 |
| 1983-02-01 | 192 | 204 | 192 | 204 | 13,000 | 176.22 |
| 1983-01-31 | 188 | 188 | 188 | 188 | 1,000 | 162.40 |
| 1983-01-28 | 188 | 188 | 188 | 188 | 1,000 | 162.40 |
| 1983-01-24 | 188 | 188 | 188 | 188 | 2,000 | 162.40 |
| 1983-01-14 | 195 | 195 | 195 | 195 | 3,000 | 168.45 |
| 1983-01-07 | 190 | 190 | 190 | 190 | 3,000 | 164.13 |
| 1983-01-04 | 185 | 185 | 185 | 185 | 1,000 | 159.81 |
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
