9310 日本トランスシティ(株) の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-2830530530030138,000260.02
1985-12-27321322298300109,000259.15
1985-12-26310320305320237,000276.43
1985-12-2528030528030577,000263.47
1985-12-242802802782787,000240.15
1985-12-2327828027828013,000241.88
1985-12-212832832782782,000240.15
1985-12-2028528527828034,000241.88
1985-12-1928328328228311,000244.47
1985-12-1828529028028022,000241.88
1985-12-172852892852899,000249.65
1985-12-1629429629129111,000251.38
1985-12-1329429629429416,000253.97
1985-12-1229229429229221,000252.24
1985-12-112912922912919,000251.38
1985-12-1029029529029016,000250.51
1985-12-092902942902908,000250.51
1985-12-072952952882907,000250.51
1985-12-0629029528628845,000248.79
1985-12-0528128628128523,000246.19
1985-12-0428528928128614,000247.06
1985-12-0328028828028118,000242.74
1985-12-022722802722809,000241.88
1985-11-3027327327027135,000234.10
1985-11-292722722722722,000234.96
1985-11-282732802732803,000241.88
1985-11-2728028027027019,000233.24
1985-11-262822852802856,000246.19
1985-11-2228828828228212,000243.60
1985-11-212842842802844,000245.33
1985-11-2027628127628110,000242.74
1985-11-1926127526127515,000237.56
1985-11-1525425425425410,000219.42
1985-11-142612612612617,000225.46
1985-11-132622632622632,000227.19
1985-11-122762762632637,000227.19
1985-11-082792792752759,000237.56
1985-11-062802802802802,000241.88
1985-11-0527827825227728,000239.28
1985-11-022782782782781,000240.15
1985-11-012782802782786,000240.15
1985-10-312712772702778,000239.28
1985-10-3027127126827012,000233.24
1985-10-292782782722724,000234.96
1985-10-282782782782781,000240.15
1985-10-262722722722722,000234.96
1985-10-2428528628428410,000245.33
1985-10-222862862862863,000247.06
1985-10-212852852852852,000246.19
1985-10-192852852852852,000246.19
1985-10-182852852852855,000246.19
1985-10-1628628728028012,000241.88
1985-10-1530030030030013,000259.15
1985-10-142892902842903,000250.51
1985-10-112952952952951,000254.83
1985-10-092952952952958,000254.83
1985-10-082852852832834,000244.47
1985-10-072842852842852,000246.19
1985-10-052952952852858,000246.19
1985-10-0429830029430032,000259.15
1985-10-0329530129530152,000260.02
1985-10-0230130529529565,000254.83
1985-10-0129430729330297,000260.88
1985-09-3028829028129019,000250.51
1985-09-282852852852853,000246.19
1985-09-2729429428528538,000246.19
1985-09-2627528527528520,000246.19
1985-09-2527628027627611,000238.42
1985-09-242752752752753,000237.56
1985-09-212792792792791,000241.01
1985-09-2027928227127939,000241.01
1985-09-1928028028028019,000241.88
1985-09-182752772752768,000238.42
1985-09-1727428026828024,000241.88
1985-09-132752752712718,000234.10
1985-09-1227427427227328,000235.83
1985-09-112752762752758,000237.56
1985-09-102712722712722,000234.96
1985-09-092712712702709,000233.24
1985-09-072752752702707,000233.24
1985-09-0626526526326521,000228.92
1985-09-0526526626526523,000228.92
1985-09-0426526526526512,000228.92
1985-09-0327528027527510,000237.56
1985-09-0227627627527514,000237.56
1985-08-312802802752753,000237.56
1985-08-3028128528028514,000246.19
1985-08-2928028528028017,000241.88
1985-08-2827728027728025,000241.88
1985-08-2726326326326310,000227.19
1985-08-262762762762764,000238.42
1985-08-2327827827527521,000237.56
1985-08-212752802752759,000237.56
1985-08-2028028028028027,000241.88
1985-08-1927827827827814,000240.15
1985-08-172782782782784,000240.15
1985-08-162702752682757,000237.56
1985-08-152652682652686,000231.51
1985-08-142652652652652,000228.92
1985-08-1326826826826813,000231.51
1985-08-122652672652677,000230.65
1985-08-082682682652656,000228.92
1985-08-0726526526526510,000228.92
1985-08-0626826826526513,000228.92
1985-08-052702702702701,000233.24
1985-08-032622622622622,000226.33
1985-08-0126526526026021,000224.60
1985-07-3126726826526517,000228.92
1985-07-3027227226526515,000228.92
1985-07-2928528528028013,000241.88
1985-07-272812852802858,000246.19
1985-07-2628128528128516,000246.19
1985-07-252842882802809,000241.88
1985-07-242902902882889,000248.79
1985-07-232882882852884,000248.79
1985-07-2228828828528819,000248.79
1985-07-202842882842888,000248.79
1985-07-192892892892895,000249.65
1985-07-1827929027727731,000239.28
1985-07-172782782772777,000239.28
1985-07-1627627627127611,000238.42
1985-07-1529529528628630,000247.06
1985-07-1229729729129125,000251.38
1985-07-11304305298298118,000257.42
1985-07-1029029529029441,000253.97
1985-07-0930530529029093,000250.51
1985-07-08295300292300215,000259.15
1985-07-0628529028429050,000250.51
1985-07-0528028527628423,000245.33
1985-07-042762792762795,000241.01
1985-07-0328528527527534,000237.56
1985-07-0227128627028042,000241.88
1985-07-012662692662685,000231.51
1985-06-292622622622627,000226.33
1985-06-2826227026226520,000228.92
1985-06-2727027027027012,000233.24
1985-06-2627227227027018,000233.24
1985-06-2528028026927015,000233.24
1985-06-2426528026528014,000241.88
1985-06-2227728027527518,000237.56
1985-06-2128028228028018,000241.88
1985-06-2028728728528515,000246.19
1985-06-1929129329029093,000250.51
1985-06-18285292284290125,000250.51
1985-06-1728428427427740,000239.28
1985-06-152752802752755,000237.56
1985-06-142672752672706,000233.24
1985-06-1326627026626718,000230.65
1985-06-1226826826526518,000228.92
1985-06-1127527526826840,000231.51
1985-06-1028428427527517,000237.56
1985-06-0728328527828590,000246.19
1985-06-06275287273281113,000242.74
1985-06-0527027827027076,000233.24
1985-06-0427027026827025,000233.24
1985-06-0327727827027496,000236.69
1985-06-0127327426726740,000230.65
1985-05-3127027726827355,000235.83
1985-05-3027127226226346,000227.19
1985-05-29275278271278121,000240.15
1985-05-2827527827027880,000240.15
1985-05-2726227026227067,000233.24
1985-05-2525726125726132,000225.46
1985-05-2424824824724710,000213.37
1985-05-2326026124824850,000214.23
1985-05-222612612612619,000225.46
1985-05-2126226226026075,000224.60
1985-05-20262262259262107,000226.33
1985-05-1826026225625657,000221.14
1985-05-17260265260262188,000226.33
1985-05-16243254243254100,000219.42
1985-05-1523524623524155,000208.19
1985-05-1423123523023526,000203
1985-05-1323223223023011,000198.68
1985-05-102302302302302,000198.68
1985-05-0923423423023023,000198.68
1985-05-0823023423023421,000202.14
1985-05-0723523522823047,000198.68
1985-05-0422322522322511,000194.36
1985-05-022222222222222,000191.77
1985-04-302252252252252,000194.36
1985-04-272222222222224,000191.77
1985-04-262232232232234,000192.64
1985-04-2522523022222214,000191.77
1985-04-242252252172174,000187.45
1985-04-232172172162166,000186.59
1985-04-182172172162164,000186.59
1985-04-172162172162176,000187.45
1985-04-1622522521521515,000185.73
1985-04-152252252252251,000194.36
1985-04-1222022122022010,000190.04
1985-04-1023023022822820,000196.96
1985-04-0923023023023014,000198.68
1985-04-0822823022823011,000198.68
1985-04-062302302272279,000196.09
1985-04-0423023022823015,000198.68
1985-04-032272302272308,000198.68
1985-04-022292292292293,000197.82
1985-04-012302302252259,000194.36
1985-03-2922922922822912,000197.82
1985-03-2822923022923015,000198.68
1985-03-272282282282289,000196.96
1985-03-2622822922822920,000197.82
1985-03-252292292272277,000196.09
1985-03-2322723022723015,000198.68
1985-03-2222822822822816,000196.96
1985-03-202232232232232,000192.64
1985-03-192222232222235,000192.64
1985-03-1822322322022020,000190.04
1985-03-152202202202203,000190.04
1985-03-1421921921821810,000188.32
1985-03-1322222222022016,000190.04
1985-03-122202202202208,000190.04
1985-03-1122022021921913,000189.18
1985-03-0822022021821819,000188.32
1985-03-072202202202209,000190.04
1985-03-062222222202204,000190.04
1985-03-052202202202205,000190.04
1985-03-042232232232234,000192.64
1985-03-0222022021721712,000187.45
1985-03-0121521521521513,000185.73
1985-02-2821521521521533,000185.73
1985-02-2721521521521534,000185.73
1985-02-2521521521321318,000184
1985-02-232152152152158,000185.73
1985-02-2121521521521527,000185.73
1985-02-2021321321321335,000184
1985-02-1921221221121124,000182.27
1985-02-1821221221221214,000183.13
1985-02-152122122122123,000183.13
1985-02-142102122102129,000183.13
1985-02-132152152132135,000184
1985-02-122152152152158,000185.73
1985-02-0821621621521515,000185.73
1985-02-072162162162169,000186.59
1985-02-0621621621521517,000185.73
1985-02-0521822021621617,000186.59
1985-02-042202202202202,000190.04
1985-02-022192192192198,000189.18
1985-02-012192192192191,000189.18
1985-01-3122122121721711,000187.45
1985-01-3022022022022011,000190.04
1985-01-2922022021621611,000186.59
1985-01-2822022021521635,000186.59
1985-01-262222222212216,000190.91
1985-01-2522322322322325,000192.64
1985-01-2422222222022023,000190.04
1985-01-2322322322322321,000192.64
1985-01-222232232232238,000192.64
1985-01-212232232232234,000192.64
1985-01-1922122122122110,000190.91
1985-01-1822122122122113,000190.91
1985-01-1722322422122124,000190.91
1985-01-1622122322122319,000192.64
1985-01-1422322521822125,000190.91
1985-01-1122322522322313,000192.64
1985-01-1022022522022521,000194.36
1985-01-0922122422022012,000190.04
1985-01-0822222221521531,000185.73
1985-01-0722122522122219,000191.77
1985-01-052212212202205,000190.04
1985-01-042202212192216,000190.91

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