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
1984-12-282202202152165,000186.59
1984-12-2722023021822442,000193.50
1984-12-2521021120821027,000181.41
1984-12-2421121121021015,000181.41
1984-12-222092092092095,000180.54
1984-12-2120820820820821,000179.68
1984-12-2020920920820827,000179.68
1984-12-1921421421021016,000181.41
1984-12-1821421421421411,000184.86
1984-12-172092102092098,000180.54
1984-12-152092092092095,000180.54
1984-12-1421121120820918,000180.54
1984-12-1321221221021015,000181.41
1984-12-1221021121021118,000182.27
1984-12-1121421421421411,000184.86
1984-12-102192192152157,000185.73
1984-12-0722222221521518,000185.73
1984-12-0622322322222211,000191.77
1984-12-0522722722322340,000192.64
1984-12-0422522522422521,000194.36
1984-12-0322522522022147,000190.91
1984-12-0122722722522530,000194.36
1984-11-3022822922722739,000196.09
1984-11-2922522922522738,000196.09
1984-11-2822122522022533,000194.36
1984-11-2721722021722030,000190.04
1984-11-2621722021522029,000190.04
1984-11-242152152152154,000185.73
1984-11-2221621821521817,000188.32
1984-11-2121521621521526,000185.73
1984-11-2020821720521726,000187.45
1984-11-1920020620020615,000177.95
1984-11-1620420419719721,000170.18
1984-11-1520820820320318,000175.36
1984-11-1321021020820841,000179.68
1984-11-1221221321221214,000183.13
1984-11-0821021720921238,000183.13
1984-11-0720720920720840,000179.68
1984-11-0620720720320344,000175.36
1984-11-0520620620020320,000175.36
1984-11-022012012012013,000173.63
1984-11-0120920920220249,000174.50
1984-10-3119820519820449,000176.22
1984-10-3019319519319520,000168.45
1984-10-291931931931936,000166.72
1984-10-2719219219219215,000165.86
1984-10-261921921911913,000164.99
1984-10-2519119119119115,000164.99
1984-10-2318619118619121,000164.99
1984-10-221901901851857,000159.81
1984-10-191851851851855,000159.81
1984-10-1818418418218229,000157.22
1984-10-171841851831849,000158.95
1984-10-1618518518218222,000157.22
1984-10-1518318518318510,000159.81
1984-10-1218618618218263,000157.22
1984-10-111861861861864,000160.67
1984-10-091901901901903,000164.13
1984-10-0819519518518514,000159.81
1984-10-061941951941956,000168.45
1984-10-0519019018819014,000164.13
1984-10-041831891831898,000163.27
1984-10-031891891811816,000156.36
1984-10-021881901851905,000164.13
1984-10-011931931901904,000164.13
1984-09-2918519418519428,000167.58
1984-09-2718018018018031,000155.49
1984-09-2618218618018023,000155.49
1984-09-2518518518318326,000158.08
1984-09-2118618618518531,000159.81
1984-09-201861891861869,000160.67
1984-09-191881881861866,000160.67
1984-09-181891891891894,000163.27
1984-09-1418618618518523,000159.81
1984-09-1319019518618644,000160.67
1984-09-121871871871874,000161.54
1984-09-111871871871878,000161.54
1984-09-1018518718518713,000161.54
1984-09-0718418518318329,000158.08
1984-09-061841841841845,000158.95
1984-09-0518418518418412,000158.95
1984-09-041831841831848,000158.95
1984-09-0318318318118114,000156.36
1984-09-0118318518118126,000156.36
1984-08-311831831831837,000158.08
1984-08-301851851831835,000158.08
1984-08-2918818818718713,000161.54
1984-08-271891891891898,000163.27
1984-08-2518318418318411,000158.95
1984-08-231821821821828,000157.22
1984-08-2218218318018150,000156.36
1984-08-2118318518118147,000156.36
1984-08-2018918918318323,000158.08
1984-08-181861861851866,000160.67
1984-08-1718518518518520,000159.81
1984-08-1618418518018558,000159.81
1984-08-151841841831837,000158.08
1984-08-1418718718318367,000158.08
1984-08-1018618618518627,000160.67
1984-08-091841841841849,000158.95
1984-08-0819119118318333,000158.08
1984-08-071861861861866,000160.67
1984-08-0618618718618620,000160.67
1984-08-0418518918518731,000161.54
1984-08-021861861861862,000160.67
1984-08-0119419418518548,000159.81
1984-07-311941941941946,000167.58
1984-07-3019219519219511,000168.45
1984-07-2819219219119116,000164.99
1984-07-2719019018518972,000163.27
1984-07-2619820019419526,000168.45
1984-07-2520020019819827,000171.04
1984-07-2420520520020015,000172.77
1984-07-2321421420820810,000179.68
1984-07-2121421421421411,000184.86
1984-07-2021521521021422,000184.86
1984-07-1921622021221520,000185.73
1984-07-1822122221021117,000182.27
1984-07-1722122621622231,000191.77
1984-07-1622122221621622,000186.59
1984-07-1323023022122137,000190.91
1984-07-1223623623323335,000201.27
1984-07-1124024023523646,000203.87
1984-07-0626526526526513,000228.92
1984-07-0426927226826885,000231.51
1984-06-3029730129629930,000258.29
1984-06-29308309294298214,000257.42
1984-06-28292316285303362,000261.74
1984-06-27284290284290160,000250.51
1984-06-26290292283284199,000245.33
1984-06-25298300281290214,000250.51
1984-06-23313313302303372,000261.74
1984-06-22281315281315825,000272.11
1984-06-21275282273282293,000243.60
1984-06-20265285265279677,000241.01
1984-06-19247264245261456,000225.46
1984-06-18240256240248659,000214.23
1984-06-16220235220235432,000203
1984-06-15199220196220260,000190.04
1984-06-1420020020020070,000172.77
1984-06-1318620018620051,000172.77
1984-06-121821901821909,000164.13
1984-06-081771771771771,000152.90
1984-06-021781781781782,000153.76
1984-05-3017918017818012,000155.49
1984-05-281801801801805,000155.49
1984-05-251781781781787,000153.76
1984-05-241781801781807,000155.49
1984-05-211791801791795,000154.63
1984-05-171801801801809,000155.49
1984-05-1418518818218813,000162.40
1984-05-111891891851854,000159.81
1984-05-101901901851855,000159.81
1984-05-091821871821878,000161.54
1984-05-081821821821821,000157.22
1984-05-071821821811816,000156.36
1984-05-011801801801809,000155.49
1984-04-231771771771772,000152.90
1984-04-1718018017617611,000152.04
1984-04-131831831831831,000158.08
1984-04-121811811811812,000156.36
1984-04-101801801801807,000155.49
1984-04-061821821821824,000157.22
1984-04-051851851851857,000159.81
1984-03-2919020519020559,000177.09
1984-03-281891891891894,000163.27
1984-03-271891891891891,000163.27
1984-03-261851901851903,000164.13
1984-03-241851851851857,000159.81
1984-03-231801851791857,000159.81
1984-03-221791791791792,000154.63
1984-03-211801801801803,000155.49
1984-03-191801801801809,000155.49
1984-03-171801801801801,000155.49
1984-03-161801801801808,000155.49
1984-03-151751751751753,000151.17
1984-03-141751751751752,000151.17
1984-03-131761761761761,000152.04
1984-03-1217517517517513,000151.17
1984-03-081771771771772,000152.90
1984-03-061791791791791,000154.63
1984-03-051801801801802,000155.49
1984-03-031811811811812,000156.36
1984-03-011831831831832,000158.08
1984-02-291841841841842,000158.95
1984-02-281851851851851,000159.81
1984-02-271831851831854,000159.81
1984-02-241841841841842,000158.95
1984-02-221851851831833,000158.08
1984-02-2118518518518510,000159.81
1984-02-201851851851857,000159.81
1984-02-181881881881881,000162.40
1984-02-171901901901903,000164.13
1984-02-161851851851858,000159.81
1984-02-151841841841842,000158.95
1984-02-131831831831833,000158.08
1984-02-101831831831832,000158.08
1984-02-0818518518118116,000156.36
1984-02-061841841831832,000158.08
1984-02-041841841841845,000158.95
1984-02-031841841821829,000157.22
1984-02-021851851851855,000159.81
1984-02-0118618618518513,000159.81
1984-01-311881881871877,000161.54
1984-01-301891891891896,000163.27
1984-01-2718618718618714,000161.54
1984-01-261891891891894,000163.27
1984-01-2519519518518522,000159.81
1984-01-2419119919119921,000171.90
1984-01-0519619619619617,000169.31
1984-01-0419619819619817,000171.04

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