9310 日本トランスシティ(株) の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 370 | 370 | 370 | 370 | 3,000 | 319.62 |
| 1986-12-23 | 408 | 408 | 405 | 407 | 5,000 | 351.58 |
| 1986-12-22 | 403 | 409 | 401 | 409 | 23,000 | 353.31 |
| 1986-12-19 | 390 | 398 | 386 | 398 | 13,000 | 343.81 |
| 1986-12-17 | 394 | 394 | 382 | 385 | 8,000 | 332.58 |
| 1986-12-16 | 395 | 395 | 395 | 395 | 9,000 | 341.22 |
| 1986-12-15 | 395 | 395 | 395 | 395 | 1,000 | 341.22 |
| 1986-12-12 | 395 | 395 | 395 | 395 | 3,000 | 341.22 |
| 1986-12-11 | 400 | 400 | 395 | 395 | 15,000 | 341.22 |
| 1986-12-10 | 400 | 410 | 400 | 409 | 14,000 | 353.31 |
| 1986-12-09 | 390 | 390 | 390 | 390 | 15,000 | 336.90 |
| 1986-12-08 | 390 | 390 | 390 | 390 | 9,000 | 336.90 |
| 1986-12-06 | 390 | 390 | 390 | 390 | 1,000 | 336.90 |
| 1986-12-05 | 391 | 391 | 391 | 391 | 3,000 | 337.76 |
| 1986-12-04 | 405 | 409 | 400 | 405 | 10,000 | 349.85 |
| 1986-12-03 | 410 | 410 | 405 | 405 | 6,000 | 349.85 |
| 1986-12-02 | 410 | 410 | 408 | 408 | 4,000 | 352.45 |
| 1986-12-01 | 409 | 410 | 408 | 410 | 13,000 | 354.17 |
| 1986-11-29 | 390 | 410 | 390 | 410 | 22,000 | 354.17 |
| 1986-11-28 | 385 | 390 | 385 | 385 | 28,000 | 332.58 |
| 1986-11-27 | 385 | 385 | 380 | 380 | 10,000 | 328.26 |
| 1986-11-26 | 380 | 380 | 380 | 380 | 2,000 | 328.26 |
| 1986-11-20 | 375 | 375 | 375 | 375 | 6,000 | 323.94 |
| 1986-11-19 | 365 | 365 | 365 | 365 | 1,000 | 315.30 |
| 1986-11-18 | 369 | 369 | 369 | 369 | 2,000 | 318.76 |
| 1986-11-17 | 369 | 369 | 369 | 369 | 2,000 | 318.76 |
| 1986-11-14 | 369 | 369 | 368 | 368 | 5,000 | 317.89 |
| 1986-11-13 | 369 | 369 | 369 | 369 | 19,000 | 318.76 |
| 1986-11-12 | 370 | 370 | 369 | 369 | 7,000 | 318.76 |
| 1986-11-11 | 369 | 369 | 369 | 369 | 2,000 | 318.76 |
| 1986-11-10 | 369 | 370 | 369 | 370 | 2,000 | 319.62 |
| 1986-11-06 | 365 | 370 | 365 | 370 | 5,000 | 319.62 |
| 1986-11-05 | 370 | 370 | 370 | 370 | 2,000 | 319.62 |
| 1986-11-04 | 360 | 370 | 360 | 365 | 9,000 | 315.30 |
| 1986-11-01 | 342 | 350 | 342 | 350 | 6,000 | 302.34 |
| 1986-10-30 | 328 | 329 | 328 | 329 | 3,000 | 284.20 |
| 1986-10-29 | 320 | 320 | 317 | 317 | 5,000 | 273.84 |
| 1986-10-27 | 320 | 320 | 320 | 320 | 3,000 | 276.43 |
| 1986-10-24 | 320 | 320 | 315 | 315 | 6,000 | 272.11 |
| 1986-10-23 | 320 | 320 | 320 | 320 | 4,000 | 276.43 |
| 1986-10-22 | 320 | 320 | 320 | 320 | 8,000 | 276.43 |
| 1986-10-21 | 335 | 335 | 320 | 320 | 20,000 | 276.43 |
| 1986-10-17 | 335 | 335 | 335 | 335 | 7,000 | 289.39 |
| 1986-10-16 | 335 | 335 | 335 | 335 | 2,000 | 289.39 |
| 1986-10-15 | 340 | 340 | 340 | 340 | 7,000 | 293.71 |
| 1986-10-14 | 341 | 341 | 341 | 341 | 6,000 | 294.57 |
| 1986-10-09 | 345 | 345 | 330 | 330 | 45,000 | 285.07 |
| 1986-10-08 | 346 | 351 | 345 | 345 | 11,000 | 298.02 |
| 1986-10-07 | 345 | 345 | 345 | 345 | 1,000 | 298.02 |
| 1986-10-03 | 342 | 342 | 342 | 342 | 3,000 | 295.43 |
| 1986-10-02 | 359 | 359 | 350 | 350 | 4,000 | 302.34 |
| 1986-10-01 | 359 | 359 | 359 | 359 | 4,000 | 310.12 |
| 1986-09-30 | 380 | 380 | 380 | 380 | 12,000 | 328.26 |
| 1986-09-29 | 380 | 380 | 380 | 380 | 16,000 | 328.26 |
| 1986-09-27 | 375 | 380 | 375 | 380 | 21,000 | 328.26 |
| 1986-09-26 | 383 | 383 | 383 | 383 | 1,000 | 330.85 |
| 1986-09-25 | 380 | 381 | 380 | 381 | 7,000 | 329.12 |
| 1986-09-22 | 380 | 380 | 380 | 380 | 6,000 | 328.26 |
| 1986-09-19 | 380 | 380 | 380 | 380 | 10,000 | 328.26 |
| 1986-09-18 | 380 | 380 | 380 | 380 | 27,000 | 328.26 |
| 1986-09-17 | 380 | 382 | 380 | 380 | 6,000 | 328.26 |
| 1986-09-16 | 376 | 381 | 376 | 380 | 11,000 | 328.26 |
| 1986-09-12 | 405 | 405 | 386 | 386 | 19,000 | 333.44 |
| 1986-09-11 | 406 | 407 | 406 | 406 | 11,000 | 350.72 |
| 1986-09-10 | 410 | 410 | 407 | 407 | 6,000 | 351.58 |
| 1986-09-09 | 420 | 420 | 411 | 411 | 30,000 | 355.04 |
| 1986-09-08 | 421 | 430 | 421 | 429 | 14,000 | 370.59 |
| 1986-09-06 | 405 | 415 | 405 | 415 | 9,000 | 358.49 |
| 1986-09-05 | 400 | 410 | 396 | 410 | 7,000 | 354.17 |
| 1986-09-04 | 410 | 410 | 410 | 410 | 4,000 | 354.17 |
| 1986-09-03 | 420 | 420 | 412 | 412 | 4,000 | 355.90 |
| 1986-09-02 | 421 | 421 | 417 | 420 | 8,000 | 362.81 |
| 1986-09-01 | 412 | 412 | 412 | 412 | 4,000 | 355.90 |
| 1986-08-30 | 405 | 410 | 405 | 410 | 7,000 | 354.17 |
| 1986-08-29 | 399 | 405 | 395 | 405 | 20,000 | 349.85 |
| 1986-08-28 | 400 | 400 | 394 | 399 | 20,000 | 344.67 |
| 1986-08-27 | 425 | 425 | 424 | 425 | 53,000 | 367.13 |
| 1986-08-26 | 430 | 434 | 430 | 430 | 25,000 | 371.45 |
| 1986-08-25 | 440 | 440 | 440 | 440 | 19,000 | 380.09 |
| 1986-08-23 | 440 | 440 | 440 | 440 | 13,000 | 380.09 |
| 1986-08-22 | 440 | 445 | 440 | 445 | 32,000 | 384.41 |
| 1986-08-21 | 441 | 449 | 440 | 440 | 38,000 | 380.09 |
| 1986-08-20 | 448 | 448 | 440 | 440 | 17,000 | 380.09 |
| 1986-08-19 | 440 | 449 | 440 | 449 | 23,000 | 387.86 |
| 1986-08-18 | 443 | 449 | 440 | 449 | 17,000 | 387.86 |
| 1986-08-15 | 435 | 443 | 435 | 435 | 33,000 | 375.77 |
| 1986-08-14 | 437 | 437 | 435 | 435 | 5,000 | 375.77 |
| 1986-08-13 | 430 | 436 | 430 | 435 | 11,000 | 375.77 |
| 1986-08-12 | 430 | 430 | 426 | 426 | 13,000 | 368 |
| 1986-08-11 | 435 | 435 | 430 | 430 | 5,000 | 371.45 |
| 1986-08-08 | 430 | 430 | 430 | 430 | 7,000 | 371.45 |
| 1986-08-04 | 432 | 432 | 422 | 422 | 6,000 | 364.54 |
| 1986-08-02 | 433 | 433 | 431 | 432 | 5,000 | 373.18 |
| 1986-08-01 | 440 | 448 | 435 | 435 | 110,000 | 375.77 |
| 1986-07-31 | 440 | 440 | 439 | 439 | 32,000 | 379.23 |
| 1986-07-30 | 450 | 450 | 432 | 439 | 35,000 | 379.23 |
| 1986-07-29 | 451 | 455 | 448 | 450 | 11,000 | 388.73 |
| 1986-07-28 | 455 | 455 | 448 | 448 | 15,000 | 387 |
| 1986-07-26 | 461 | 461 | 445 | 450 | 50,000 | 388.73 |
| 1986-07-25 | 467 | 467 | 452 | 460 | 43,000 | 397.37 |
| 1986-07-24 | 467 | 467 | 463 | 463 | 40,000 | 399.96 |
| 1986-07-23 | 462 | 462 | 461 | 462 | 81,000 | 399.09 |
| 1986-07-22 | 471 | 471 | 457 | 457 | 44,000 | 394.77 |
| 1986-07-21 | 497 | 497 | 471 | 475 | 98,000 | 410.32 |
| 1986-07-19 | 487 | 497 | 485 | 492 | 98,000 | 425.01 |
| 1986-07-18 | 480 | 486 | 478 | 480 | 104,000 | 414.64 |
| 1986-07-17 | 479 | 480 | 468 | 475 | 21,000 | 410.32 |
| 1986-07-16 | 480 | 480 | 473 | 480 | 23,000 | 414.64 |
| 1986-07-15 | 475 | 480 | 475 | 480 | 16,000 | 414.64 |
| 1986-07-14 | 470 | 472 | 470 | 472 | 10,000 | 407.73 |
| 1986-07-11 | 465 | 470 | 460 | 470 | 33,000 | 406 |
| 1986-07-10 | 472 | 475 | 466 | 466 | 10,000 | 402.55 |
| 1986-07-09 | 471 | 471 | 471 | 471 | 6,000 | 406.87 |
| 1986-07-08 | 463 | 463 | 458 | 461 | 27,000 | 398.23 |
| 1986-07-07 | 461 | 461 | 461 | 461 | 3,000 | 398.23 |
| 1986-07-05 | 456 | 456 | 451 | 456 | 13,000 | 393.91 |
| 1986-07-04 | 466 | 466 | 451 | 451 | 24,000 | 389.59 |
| 1986-07-03 | 475 | 475 | 465 | 465 | 5,000 | 401.68 |
| 1986-07-02 | 457 | 470 | 457 | 470 | 46,000 | 406 |
| 1986-07-01 | 460 | 465 | 457 | 457 | 26,000 | 394.77 |
| 1986-06-30 | 485 | 490 | 468 | 468 | 35,000 | 404.28 |
| 1986-06-28 | 476 | 476 | 476 | 476 | 7,000 | 411.19 |
| 1986-06-27 | 485 | 489 | 484 | 485 | 60,000 | 418.96 |
| 1986-06-26 | 490 | 490 | 468 | 468 | 35,000 | 404.28 |
| 1986-06-25 | 472 | 490 | 469 | 490 | 37,000 | 423.28 |
| 1986-06-24 | 500 | 500 | 480 | 481 | 85,000 | 415.51 |
| 1986-06-23 | 490 | 500 | 490 | 495 | 49,000 | 427.60 |
| 1986-06-21 | 498 | 498 | 486 | 486 | 40,000 | 419.83 |
| 1986-06-20 | 500 | 536 | 498 | 510 | 411,000 | 440.56 |
| 1986-06-19 | 479 | 498 | 468 | 498 | 202,000 | 430.19 |
| 1986-06-18 | 426 | 472 | 426 | 471 | 94,000 | 406.87 |
| 1986-06-17 | 431 | 439 | 421 | 421 | 32,000 | 363.68 |
| 1986-06-16 | 450 | 450 | 430 | 430 | 27,000 | 371.45 |
| 1986-06-13 | 453 | 458 | 440 | 440 | 79,000 | 380.09 |
| 1986-06-12 | 461 | 461 | 442 | 448 | 263,000 | 387 |
| 1986-06-11 | 430 | 450 | 428 | 435 | 89,000 | 375.77 |
| 1986-06-10 | 420 | 435 | 407 | 425 | 80,000 | 367.13 |
| 1986-06-09 | 427 | 438 | 417 | 420 | 28,000 | 362.81 |
| 1986-06-07 | 440 | 440 | 425 | 425 | 118,000 | 367.13 |
| 1986-06-06 | 418 | 440 | 414 | 430 | 222,000 | 371.45 |
| 1986-06-05 | 410 | 418 | 401 | 418 | 97,000 | 361.08 |
| 1986-06-04 | 391 | 400 | 390 | 400 | 72,000 | 345.54 |
| 1986-06-03 | 389 | 390 | 385 | 388 | 57,000 | 335.17 |
| 1986-06-02 | 385 | 385 | 384 | 384 | 11,000 | 331.71 |
| 1986-05-31 | 390 | 390 | 385 | 386 | 58,000 | 333.44 |
| 1986-05-30 | 381 | 385 | 380 | 385 | 30,000 | 332.58 |
| 1986-05-29 | 380 | 385 | 380 | 380 | 43,000 | 328.26 |
| 1986-05-28 | 388 | 389 | 380 | 385 | 17,000 | 332.58 |
| 1986-05-27 | 380 | 389 | 380 | 389 | 32,000 | 336.03 |
| 1986-05-26 | 378 | 380 | 378 | 380 | 8,000 | 328.26 |
| 1986-05-24 | 370 | 375 | 370 | 374 | 29,000 | 323.08 |
| 1986-05-23 | 365 | 370 | 361 | 370 | 60,000 | 319.62 |
| 1986-05-22 | 365 | 365 | 365 | 365 | 13,000 | 315.30 |
| 1986-05-21 | 365 | 365 | 365 | 365 | 6,000 | 315.30 |
| 1986-05-20 | 370 | 370 | 368 | 370 | 14,000 | 319.62 |
| 1986-05-19 | 368 | 370 | 368 | 370 | 7,000 | 319.62 |
| 1986-05-17 | 361 | 368 | 361 | 368 | 11,000 | 317.89 |
| 1986-05-16 | 378 | 378 | 360 | 370 | 34,000 | 319.62 |
| 1986-05-15 | 369 | 380 | 368 | 380 | 13,000 | 328.26 |
| 1986-05-14 | 369 | 370 | 369 | 369 | 35,000 | 318.76 |
| 1986-05-13 | 378 | 385 | 370 | 370 | 63,000 | 319.62 |
| 1986-05-12 | 372 | 385 | 372 | 382 | 66,000 | 329.99 |
| 1986-05-09 | 370 | 372 | 368 | 368 | 12,000 | 317.89 |
| 1986-05-08 | 361 | 370 | 361 | 370 | 32,000 | 319.62 |
| 1986-05-07 | 358 | 365 | 358 | 358 | 19,000 | 309.25 |
| 1986-05-06 | 341 | 358 | 341 | 350 | 19,000 | 302.34 |
| 1986-05-02 | 340 | 340 | 340 | 340 | 14,000 | 293.71 |
| 1986-05-01 | 340 | 341 | 332 | 332 | 34,000 | 286.79 |
| 1986-04-28 | 341 | 341 | 341 | 341 | 5,000 | 294.57 |
| 1986-04-26 | 340 | 341 | 340 | 341 | 9,000 | 294.57 |
| 1986-04-25 | 340 | 341 | 340 | 341 | 14,000 | 294.57 |
| 1986-04-24 | 342 | 342 | 340 | 340 | 9,000 | 293.71 |
| 1986-04-23 | 345 | 345 | 337 | 340 | 10,000 | 293.71 |
| 1986-04-22 | 355 | 355 | 350 | 350 | 13,000 | 302.34 |
| 1986-04-21 | 355 | 360 | 355 | 355 | 9,000 | 306.66 |
| 1986-04-19 | 369 | 369 | 355 | 355 | 11,000 | 306.66 |
| 1986-04-18 | 347 | 370 | 347 | 370 | 10,000 | 319.62 |
| 1986-04-17 | 350 | 351 | 345 | 345 | 25,000 | 298.02 |
| 1986-04-15 | 375 | 375 | 373 | 375 | 49,000 | 323.94 |
| 1986-04-14 | 341 | 375 | 341 | 375 | 27,000 | 323.94 |
| 1986-04-11 | 340 | 348 | 340 | 346 | 14,000 | 298.89 |
| 1986-04-10 | 341 | 345 | 340 | 340 | 16,000 | 293.71 |
| 1986-04-09 | 320 | 330 | 320 | 328 | 20,000 | 283.34 |
| 1986-04-08 | 330 | 330 | 306 | 317 | 51,000 | 273.84 |
| 1986-04-07 | 334 | 334 | 330 | 330 | 25,000 | 285.07 |
| 1986-04-05 | 331 | 331 | 330 | 330 | 20,000 | 285.07 |
| 1986-04-04 | 336 | 336 | 336 | 336 | 18,000 | 290.25 |
| 1986-04-02 | 369 | 369 | 368 | 368 | 9,000 | 317.89 |
| 1986-04-01 | 369 | 371 | 369 | 370 | 12,000 | 319.62 |
| 1986-03-31 | 370 | 370 | 369 | 369 | 11,000 | 318.76 |
| 1986-03-29 | 370 | 370 | 366 | 366 | 17,000 | 316.17 |
| 1986-03-28 | 371 | 371 | 370 | 370 | 6,000 | 319.62 |
| 1986-03-27 | 375 | 385 | 371 | 371 | 22,000 | 320.48 |
| 1986-03-26 | 375 | 380 | 375 | 375 | 15,000 | 323.94 |
| 1986-03-25 | 386 | 386 | 380 | 385 | 26,000 | 332.58 |
| 1986-03-24 | 398 | 400 | 387 | 390 | 80,000 | 336.90 |
| 1986-03-22 | 398 | 398 | 391 | 391 | 37,000 | 337.76 |
| 1986-03-20 | 371 | 375 | 370 | 375 | 44,000 | 323.94 |
| 1986-03-19 | 371 | 378 | 371 | 378 | 39,000 | 326.53 |
| 1986-03-18 | 375 | 391 | 375 | 390 | 98,000 | 336.90 |
| 1986-03-17 | 384 | 390 | 371 | 371 | 56,000 | 320.48 |
| 1986-03-15 | 380 | 389 | 380 | 389 | 18,000 | 336.03 |
| 1986-03-14 | 400 | 400 | 384 | 390 | 51,000 | 336.90 |
| 1986-03-13 | 392 | 400 | 384 | 400 | 170,000 | 345.54 |
| 1986-03-12 | 386 | 400 | 385 | 392 | 239,000 | 338.62 |
| 1986-03-11 | 379 | 382 | 376 | 376 | 264,000 | 324.80 |
| 1986-03-10 | 350 | 360 | 350 | 356 | 78,000 | 307.53 |
| 1986-03-07 | 338 | 340 | 338 | 339 | 43,000 | 292.84 |
| 1986-03-06 | 340 | 340 | 340 | 340 | 11,000 | 293.71 |
| 1986-03-05 | 346 | 346 | 339 | 340 | 38,000 | 293.71 |
| 1986-03-04 | 345 | 350 | 345 | 346 | 43,000 | 298.89 |
| 1986-03-03 | 346 | 350 | 343 | 347 | 20,000 | 299.75 |
| 1986-03-01 | 345 | 350 | 335 | 335 | 56,000 | 289.39 |
| 1986-02-28 | 346 | 350 | 340 | 345 | 62,000 | 298.02 |
| 1986-02-27 | 338 | 345 | 335 | 345 | 84,000 | 298.02 |
| 1986-02-26 | 350 | 350 | 340 | 340 | 211,000 | 293.71 |
| 1986-02-25 | 335 | 346 | 334 | 346 | 221,000 | 298.89 |
| 1986-02-24 | 320 | 335 | 320 | 332 | 192,000 | 286.79 |
| 1986-02-22 | 319 | 319 | 314 | 315 | 7,000 | 272.11 |
| 1986-02-20 | 325 | 325 | 321 | 324 | 61,000 | 279.88 |
| 1986-02-19 | 320 | 325 | 312 | 325 | 135,000 | 280.75 |
| 1986-02-18 | 315 | 316 | 310 | 314 | 52,000 | 271.25 |
| 1986-02-17 | 298 | 305 | 298 | 305 | 11,000 | 263.47 |
| 1986-02-15 | 300 | 300 | 299 | 299 | 8,000 | 258.29 |
| 1986-02-14 | 296 | 300 | 296 | 296 | 17,000 | 255.70 |
| 1986-02-13 | 293 | 295 | 293 | 295 | 6,000 | 254.83 |
| 1986-02-12 | 290 | 290 | 290 | 290 | 2,000 | 250.51 |
| 1986-02-10 | 287 | 290 | 287 | 290 | 3,000 | 250.51 |
| 1986-02-07 | 291 | 297 | 290 | 295 | 12,000 | 254.83 |
| 1986-02-06 | 291 | 291 | 291 | 291 | 2,000 | 251.38 |
| 1986-02-05 | 291 | 291 | 287 | 287 | 4,000 | 247.92 |
| 1986-02-04 | 292 | 292 | 286 | 286 | 18,000 | 247.06 |
| 1986-02-03 | 292 | 295 | 285 | 285 | 15,000 | 246.19 |
| 1986-02-01 | 295 | 295 | 285 | 292 | 8,000 | 252.24 |
| 1986-01-31 | 298 | 298 | 295 | 297 | 14,000 | 256.56 |
| 1986-01-30 | 288 | 288 | 288 | 288 | 8,000 | 248.79 |
| 1986-01-29 | 298 | 298 | 288 | 288 | 6,000 | 248.79 |
| 1986-01-28 | 295 | 295 | 285 | 285 | 4,000 | 246.19 |
| 1986-01-27 | 299 | 300 | 299 | 300 | 13,000 | 259.15 |
| 1986-01-25 | 297 | 297 | 296 | 297 | 10,000 | 256.56 |
| 1986-01-24 | 286 | 291 | 286 | 290 | 4,000 | 250.51 |
| 1986-01-23 | 280 | 285 | 280 | 280 | 17,000 | 241.88 |
| 1986-01-22 | 285 | 285 | 275 | 275 | 13,000 | 237.56 |
| 1986-01-21 | 297 | 297 | 288 | 288 | 13,000 | 248.79 |
| 1986-01-20 | 297 | 300 | 297 | 297 | 9,000 | 256.56 |
| 1986-01-18 | 299 | 299 | 297 | 297 | 6,000 | 256.56 |
| 1986-01-16 | 301 | 301 | 301 | 301 | 3,000 | 260.02 |
| 1986-01-14 | 298 | 301 | 295 | 301 | 17,000 | 260.02 |
| 1986-01-13 | 303 | 303 | 300 | 300 | 10,000 | 259.15 |
| 1986-01-10 | 293 | 305 | 293 | 303 | 25,000 | 261.74 |
| 1986-01-09 | 295 | 295 | 289 | 289 | 12,000 | 249.65 |
| 1986-01-08 | 295 | 295 | 294 | 294 | 30,000 | 253.97 |
| 1986-01-07 | 300 | 305 | 294 | 305 | 10,000 | 263.47 |
| 1986-01-06 | 300 | 305 | 297 | 305 | 14,000 | 263.47 |
| 1986-01-04 | 300 | 300 | 300 | 300 | 7,000 | 259.15 |
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