9310 日本トランスシティ(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 220 | 220 | 215 | 216 | 5,000 | 186.59 |
| 1984-12-27 | 220 | 230 | 218 | 224 | 42,000 | 193.50 |
| 1984-12-25 | 210 | 211 | 208 | 210 | 27,000 | 181.41 |
| 1984-12-24 | 211 | 211 | 210 | 210 | 15,000 | 181.41 |
| 1984-12-22 | 209 | 209 | 209 | 209 | 5,000 | 180.54 |
| 1984-12-21 | 208 | 208 | 208 | 208 | 21,000 | 179.68 |
| 1984-12-20 | 209 | 209 | 208 | 208 | 27,000 | 179.68 |
| 1984-12-19 | 214 | 214 | 210 | 210 | 16,000 | 181.41 |
| 1984-12-18 | 214 | 214 | 214 | 214 | 11,000 | 184.86 |
| 1984-12-17 | 209 | 210 | 209 | 209 | 8,000 | 180.54 |
| 1984-12-15 | 209 | 209 | 209 | 209 | 5,000 | 180.54 |
| 1984-12-14 | 211 | 211 | 208 | 209 | 18,000 | 180.54 |
| 1984-12-13 | 212 | 212 | 210 | 210 | 15,000 | 181.41 |
| 1984-12-12 | 210 | 211 | 210 | 211 | 18,000 | 182.27 |
| 1984-12-11 | 214 | 214 | 214 | 214 | 11,000 | 184.86 |
| 1984-12-10 | 219 | 219 | 215 | 215 | 7,000 | 185.73 |
| 1984-12-07 | 222 | 222 | 215 | 215 | 18,000 | 185.73 |
| 1984-12-06 | 223 | 223 | 222 | 222 | 11,000 | 191.77 |
| 1984-12-05 | 227 | 227 | 223 | 223 | 40,000 | 192.64 |
| 1984-12-04 | 225 | 225 | 224 | 225 | 21,000 | 194.36 |
| 1984-12-03 | 225 | 225 | 220 | 221 | 47,000 | 190.91 |
| 1984-12-01 | 227 | 227 | 225 | 225 | 30,000 | 194.36 |
| 1984-11-30 | 228 | 229 | 227 | 227 | 39,000 | 196.09 |
| 1984-11-29 | 225 | 229 | 225 | 227 | 38,000 | 196.09 |
| 1984-11-28 | 221 | 225 | 220 | 225 | 33,000 | 194.36 |
| 1984-11-27 | 217 | 220 | 217 | 220 | 30,000 | 190.04 |
| 1984-11-26 | 217 | 220 | 215 | 220 | 29,000 | 190.04 |
| 1984-11-24 | 215 | 215 | 215 | 215 | 4,000 | 185.73 |
| 1984-11-22 | 216 | 218 | 215 | 218 | 17,000 | 188.32 |
| 1984-11-21 | 215 | 216 | 215 | 215 | 26,000 | 185.73 |
| 1984-11-20 | 208 | 217 | 205 | 217 | 26,000 | 187.45 |
| 1984-11-19 | 200 | 206 | 200 | 206 | 15,000 | 177.95 |
| 1984-11-16 | 204 | 204 | 197 | 197 | 21,000 | 170.18 |
| 1984-11-15 | 208 | 208 | 203 | 203 | 18,000 | 175.36 |
| 1984-11-13 | 210 | 210 | 208 | 208 | 41,000 | 179.68 |
| 1984-11-12 | 212 | 213 | 212 | 212 | 14,000 | 183.13 |
| 1984-11-08 | 210 | 217 | 209 | 212 | 38,000 | 183.13 |
| 1984-11-07 | 207 | 209 | 207 | 208 | 40,000 | 179.68 |
| 1984-11-06 | 207 | 207 | 203 | 203 | 44,000 | 175.36 |
| 1984-11-05 | 206 | 206 | 200 | 203 | 20,000 | 175.36 |
| 1984-11-02 | 201 | 201 | 201 | 201 | 3,000 | 173.63 |
| 1984-11-01 | 209 | 209 | 202 | 202 | 49,000 | 174.50 |
| 1984-10-31 | 198 | 205 | 198 | 204 | 49,000 | 176.22 |
| 1984-10-30 | 193 | 195 | 193 | 195 | 20,000 | 168.45 |
| 1984-10-29 | 193 | 193 | 193 | 193 | 6,000 | 166.72 |
| 1984-10-27 | 192 | 192 | 192 | 192 | 15,000 | 165.86 |
| 1984-10-26 | 192 | 192 | 191 | 191 | 3,000 | 164.99 |
| 1984-10-25 | 191 | 191 | 191 | 191 | 15,000 | 164.99 |
| 1984-10-23 | 186 | 191 | 186 | 191 | 21,000 | 164.99 |
| 1984-10-22 | 190 | 190 | 185 | 185 | 7,000 | 159.81 |
| 1984-10-19 | 185 | 185 | 185 | 185 | 5,000 | 159.81 |
| 1984-10-18 | 184 | 184 | 182 | 182 | 29,000 | 157.22 |
| 1984-10-17 | 184 | 185 | 183 | 184 | 9,000 | 158.95 |
| 1984-10-16 | 185 | 185 | 182 | 182 | 22,000 | 157.22 |
| 1984-10-15 | 183 | 185 | 183 | 185 | 10,000 | 159.81 |
| 1984-10-12 | 186 | 186 | 182 | 182 | 63,000 | 157.22 |
| 1984-10-11 | 186 | 186 | 186 | 186 | 4,000 | 160.67 |
| 1984-10-09 | 190 | 190 | 190 | 190 | 3,000 | 164.13 |
| 1984-10-08 | 195 | 195 | 185 | 185 | 14,000 | 159.81 |
| 1984-10-06 | 194 | 195 | 194 | 195 | 6,000 | 168.45 |
| 1984-10-05 | 190 | 190 | 188 | 190 | 14,000 | 164.13 |
| 1984-10-04 | 183 | 189 | 183 | 189 | 8,000 | 163.27 |
| 1984-10-03 | 189 | 189 | 181 | 181 | 6,000 | 156.36 |
| 1984-10-02 | 188 | 190 | 185 | 190 | 5,000 | 164.13 |
| 1984-10-01 | 193 | 193 | 190 | 190 | 4,000 | 164.13 |
| 1984-09-29 | 185 | 194 | 185 | 194 | 28,000 | 167.58 |
| 1984-09-27 | 180 | 180 | 180 | 180 | 31,000 | 155.49 |
| 1984-09-26 | 182 | 186 | 180 | 180 | 23,000 | 155.49 |
| 1984-09-25 | 185 | 185 | 183 | 183 | 26,000 | 158.08 |
| 1984-09-21 | 186 | 186 | 185 | 185 | 31,000 | 159.81 |
| 1984-09-20 | 186 | 189 | 186 | 186 | 9,000 | 160.67 |
| 1984-09-19 | 188 | 188 | 186 | 186 | 6,000 | 160.67 |
| 1984-09-18 | 189 | 189 | 189 | 189 | 4,000 | 163.27 |
| 1984-09-14 | 186 | 186 | 185 | 185 | 23,000 | 159.81 |
| 1984-09-13 | 190 | 195 | 186 | 186 | 44,000 | 160.67 |
| 1984-09-12 | 187 | 187 | 187 | 187 | 4,000 | 161.54 |
| 1984-09-11 | 187 | 187 | 187 | 187 | 8,000 | 161.54 |
| 1984-09-10 | 185 | 187 | 185 | 187 | 13,000 | 161.54 |
| 1984-09-07 | 184 | 185 | 183 | 183 | 29,000 | 158.08 |
| 1984-09-06 | 184 | 184 | 184 | 184 | 5,000 | 158.95 |
| 1984-09-05 | 184 | 185 | 184 | 184 | 12,000 | 158.95 |
| 1984-09-04 | 183 | 184 | 183 | 184 | 8,000 | 158.95 |
| 1984-09-03 | 183 | 183 | 181 | 181 | 14,000 | 156.36 |
| 1984-09-01 | 183 | 185 | 181 | 181 | 26,000 | 156.36 |
| 1984-08-31 | 183 | 183 | 183 | 183 | 7,000 | 158.08 |
| 1984-08-30 | 185 | 185 | 183 | 183 | 5,000 | 158.08 |
| 1984-08-29 | 188 | 188 | 187 | 187 | 13,000 | 161.54 |
| 1984-08-27 | 189 | 189 | 189 | 189 | 8,000 | 163.27 |
| 1984-08-25 | 183 | 184 | 183 | 184 | 11,000 | 158.95 |
| 1984-08-23 | 182 | 182 | 182 | 182 | 8,000 | 157.22 |
| 1984-08-22 | 182 | 183 | 180 | 181 | 50,000 | 156.36 |
| 1984-08-21 | 183 | 185 | 181 | 181 | 47,000 | 156.36 |
| 1984-08-20 | 189 | 189 | 183 | 183 | 23,000 | 158.08 |
| 1984-08-18 | 186 | 186 | 185 | 186 | 6,000 | 160.67 |
| 1984-08-17 | 185 | 185 | 185 | 185 | 20,000 | 159.81 |
| 1984-08-16 | 184 | 185 | 180 | 185 | 58,000 | 159.81 |
| 1984-08-15 | 184 | 184 | 183 | 183 | 7,000 | 158.08 |
| 1984-08-14 | 187 | 187 | 183 | 183 | 67,000 | 158.08 |
| 1984-08-10 | 186 | 186 | 185 | 186 | 27,000 | 160.67 |
| 1984-08-09 | 184 | 184 | 184 | 184 | 9,000 | 158.95 |
| 1984-08-08 | 191 | 191 | 183 | 183 | 33,000 | 158.08 |
| 1984-08-07 | 186 | 186 | 186 | 186 | 6,000 | 160.67 |
| 1984-08-06 | 186 | 187 | 186 | 186 | 20,000 | 160.67 |
| 1984-08-04 | 185 | 189 | 185 | 187 | 31,000 | 161.54 |
| 1984-08-02 | 186 | 186 | 186 | 186 | 2,000 | 160.67 |
| 1984-08-01 | 194 | 194 | 185 | 185 | 48,000 | 159.81 |
| 1984-07-31 | 194 | 194 | 194 | 194 | 6,000 | 167.58 |
| 1984-07-30 | 192 | 195 | 192 | 195 | 11,000 | 168.45 |
| 1984-07-28 | 192 | 192 | 191 | 191 | 16,000 | 164.99 |
| 1984-07-27 | 190 | 190 | 185 | 189 | 72,000 | 163.27 |
| 1984-07-26 | 198 | 200 | 194 | 195 | 26,000 | 168.45 |
| 1984-07-25 | 200 | 200 | 198 | 198 | 27,000 | 171.04 |
| 1984-07-24 | 205 | 205 | 200 | 200 | 15,000 | 172.77 |
| 1984-07-23 | 214 | 214 | 208 | 208 | 10,000 | 179.68 |
| 1984-07-21 | 214 | 214 | 214 | 214 | 11,000 | 184.86 |
| 1984-07-20 | 215 | 215 | 210 | 214 | 22,000 | 184.86 |
| 1984-07-19 | 216 | 220 | 212 | 215 | 20,000 | 185.73 |
| 1984-07-18 | 221 | 222 | 210 | 211 | 17,000 | 182.27 |
| 1984-07-17 | 221 | 226 | 216 | 222 | 31,000 | 191.77 |
| 1984-07-16 | 221 | 222 | 216 | 216 | 22,000 | 186.59 |
| 1984-07-13 | 230 | 230 | 221 | 221 | 37,000 | 190.91 |
| 1984-07-12 | 236 | 236 | 233 | 233 | 35,000 | 201.27 |
| 1984-07-11 | 240 | 240 | 235 | 236 | 46,000 | 203.87 |
| 1984-07-06 | 265 | 265 | 265 | 265 | 13,000 | 228.92 |
| 1984-07-04 | 269 | 272 | 268 | 268 | 85,000 | 231.51 |
| 1984-06-30 | 297 | 301 | 296 | 299 | 30,000 | 258.29 |
| 1984-06-29 | 308 | 309 | 294 | 298 | 214,000 | 257.42 |
| 1984-06-28 | 292 | 316 | 285 | 303 | 362,000 | 261.74 |
| 1984-06-27 | 284 | 290 | 284 | 290 | 160,000 | 250.51 |
| 1984-06-26 | 290 | 292 | 283 | 284 | 199,000 | 245.33 |
| 1984-06-25 | 298 | 300 | 281 | 290 | 214,000 | 250.51 |
| 1984-06-23 | 313 | 313 | 302 | 303 | 372,000 | 261.74 |
| 1984-06-22 | 281 | 315 | 281 | 315 | 825,000 | 272.11 |
| 1984-06-21 | 275 | 282 | 273 | 282 | 293,000 | 243.60 |
| 1984-06-20 | 265 | 285 | 265 | 279 | 677,000 | 241.01 |
| 1984-06-19 | 247 | 264 | 245 | 261 | 456,000 | 225.46 |
| 1984-06-18 | 240 | 256 | 240 | 248 | 659,000 | 214.23 |
| 1984-06-16 | 220 | 235 | 220 | 235 | 432,000 | 203 |
| 1984-06-15 | 199 | 220 | 196 | 220 | 260,000 | 190.04 |
| 1984-06-14 | 200 | 200 | 200 | 200 | 70,000 | 172.77 |
| 1984-06-13 | 186 | 200 | 186 | 200 | 51,000 | 172.77 |
| 1984-06-12 | 182 | 190 | 182 | 190 | 9,000 | 164.13 |
| 1984-06-08 | 177 | 177 | 177 | 177 | 1,000 | 152.90 |
| 1984-06-02 | 178 | 178 | 178 | 178 | 2,000 | 153.76 |
| 1984-05-30 | 179 | 180 | 178 | 180 | 12,000 | 155.49 |
| 1984-05-28 | 180 | 180 | 180 | 180 | 5,000 | 155.49 |
| 1984-05-25 | 178 | 178 | 178 | 178 | 7,000 | 153.76 |
| 1984-05-24 | 178 | 180 | 178 | 180 | 7,000 | 155.49 |
| 1984-05-21 | 179 | 180 | 179 | 179 | 5,000 | 154.63 |
| 1984-05-17 | 180 | 180 | 180 | 180 | 9,000 | 155.49 |
| 1984-05-14 | 185 | 188 | 182 | 188 | 13,000 | 162.40 |
| 1984-05-11 | 189 | 189 | 185 | 185 | 4,000 | 159.81 |
| 1984-05-10 | 190 | 190 | 185 | 185 | 5,000 | 159.81 |
| 1984-05-09 | 182 | 187 | 182 | 187 | 8,000 | 161.54 |
| 1984-05-08 | 182 | 182 | 182 | 182 | 1,000 | 157.22 |
| 1984-05-07 | 182 | 182 | 181 | 181 | 6,000 | 156.36 |
| 1984-05-01 | 180 | 180 | 180 | 180 | 9,000 | 155.49 |
| 1984-04-23 | 177 | 177 | 177 | 177 | 2,000 | 152.90 |
| 1984-04-17 | 180 | 180 | 176 | 176 | 11,000 | 152.04 |
| 1984-04-13 | 183 | 183 | 183 | 183 | 1,000 | 158.08 |
| 1984-04-12 | 181 | 181 | 181 | 181 | 2,000 | 156.36 |
| 1984-04-10 | 180 | 180 | 180 | 180 | 7,000 | 155.49 |
| 1984-04-06 | 182 | 182 | 182 | 182 | 4,000 | 157.22 |
| 1984-04-05 | 185 | 185 | 185 | 185 | 7,000 | 159.81 |
| 1984-03-29 | 190 | 205 | 190 | 205 | 59,000 | 177.09 |
| 1984-03-28 | 189 | 189 | 189 | 189 | 4,000 | 163.27 |
| 1984-03-27 | 189 | 189 | 189 | 189 | 1,000 | 163.27 |
| 1984-03-26 | 185 | 190 | 185 | 190 | 3,000 | 164.13 |
| 1984-03-24 | 185 | 185 | 185 | 185 | 7,000 | 159.81 |
| 1984-03-23 | 180 | 185 | 179 | 185 | 7,000 | 159.81 |
| 1984-03-22 | 179 | 179 | 179 | 179 | 2,000 | 154.63 |
| 1984-03-21 | 180 | 180 | 180 | 180 | 3,000 | 155.49 |
| 1984-03-19 | 180 | 180 | 180 | 180 | 9,000 | 155.49 |
| 1984-03-17 | 180 | 180 | 180 | 180 | 1,000 | 155.49 |
| 1984-03-16 | 180 | 180 | 180 | 180 | 8,000 | 155.49 |
| 1984-03-15 | 175 | 175 | 175 | 175 | 3,000 | 151.17 |
| 1984-03-14 | 175 | 175 | 175 | 175 | 2,000 | 151.17 |
| 1984-03-13 | 176 | 176 | 176 | 176 | 1,000 | 152.04 |
| 1984-03-12 | 175 | 175 | 175 | 175 | 13,000 | 151.17 |
| 1984-03-08 | 177 | 177 | 177 | 177 | 2,000 | 152.90 |
| 1984-03-06 | 179 | 179 | 179 | 179 | 1,000 | 154.63 |
| 1984-03-05 | 180 | 180 | 180 | 180 | 2,000 | 155.49 |
| 1984-03-03 | 181 | 181 | 181 | 181 | 2,000 | 156.36 |
| 1984-03-01 | 183 | 183 | 183 | 183 | 2,000 | 158.08 |
| 1984-02-29 | 184 | 184 | 184 | 184 | 2,000 | 158.95 |
| 1984-02-28 | 185 | 185 | 185 | 185 | 1,000 | 159.81 |
| 1984-02-27 | 183 | 185 | 183 | 185 | 4,000 | 159.81 |
| 1984-02-24 | 184 | 184 | 184 | 184 | 2,000 | 158.95 |
| 1984-02-22 | 185 | 185 | 183 | 183 | 3,000 | 158.08 |
| 1984-02-21 | 185 | 185 | 185 | 185 | 10,000 | 159.81 |
| 1984-02-20 | 185 | 185 | 185 | 185 | 7,000 | 159.81 |
| 1984-02-18 | 188 | 188 | 188 | 188 | 1,000 | 162.40 |
| 1984-02-17 | 190 | 190 | 190 | 190 | 3,000 | 164.13 |
| 1984-02-16 | 185 | 185 | 185 | 185 | 8,000 | 159.81 |
| 1984-02-15 | 184 | 184 | 184 | 184 | 2,000 | 158.95 |
| 1984-02-13 | 183 | 183 | 183 | 183 | 3,000 | 158.08 |
| 1984-02-10 | 183 | 183 | 183 | 183 | 2,000 | 158.08 |
| 1984-02-08 | 185 | 185 | 181 | 181 | 16,000 | 156.36 |
| 1984-02-06 | 184 | 184 | 183 | 183 | 2,000 | 158.08 |
| 1984-02-04 | 184 | 184 | 184 | 184 | 5,000 | 158.95 |
| 1984-02-03 | 184 | 184 | 182 | 182 | 9,000 | 157.22 |
| 1984-02-02 | 185 | 185 | 185 | 185 | 5,000 | 159.81 |
| 1984-02-01 | 186 | 186 | 185 | 185 | 13,000 | 159.81 |
| 1984-01-31 | 188 | 188 | 187 | 187 | 7,000 | 161.54 |
| 1984-01-30 | 189 | 189 | 189 | 189 | 6,000 | 163.27 |
| 1984-01-27 | 186 | 187 | 186 | 187 | 14,000 | 161.54 |
| 1984-01-26 | 189 | 189 | 189 | 189 | 4,000 | 163.27 |
| 1984-01-25 | 195 | 195 | 185 | 185 | 22,000 | 159.81 |
| 1984-01-24 | 191 | 199 | 191 | 199 | 21,000 | 171.90 |
| 1984-01-05 | 196 | 196 | 196 | 196 | 17,000 | 169.31 |
| 1984-01-04 | 196 | 198 | 196 | 198 | 17,000 | 171.04 |
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