9310 日本トランスシティ(株) の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-281,1501,1701,0801,140280,0001,034.01
1988-12-271,1401,1801,1001,160922,0001,052.15
1988-12-261,1001,1701,0901,1401,304,0001,034.01
1988-12-241,0501,0801,0301,060286,000961.45
1988-12-231,0301,0701,0201,030907,000934.24
1988-12-221,0001,0209951,010305,000916.10
1988-12-211,0501,0609911,000589,000907.03
1988-12-201,0401,0601,0001,0301,276,000934.24
1988-12-199501,0309501,0101,305,000916.10
1988-12-16950950930939309,000851.70
1988-12-15907980907935477,000848.07
1988-12-14916930905917359,000831.75
1988-12-13858910858910536,000825.40
1988-12-1284186084185571,000775.51
1988-12-0983386083384077,000761.91
1988-12-088308308308309,000752.83
1988-12-0784986084585029,000770.98
1988-12-0682086082085125,000771.88
1988-12-0582583081883035,000752.83
1988-12-0382582582582524,000748.30
1988-12-0281083081082510,000748.30
1988-12-0182082081581512,000739.23
1988-11-3083084083083538,000757.37
1988-11-2985085084584552,000766.44
1988-11-288458458448458,000766.44
1988-11-2685585585585521,000775.51
1988-11-2586586584085021,000770.98
1988-11-2485986084086032,000780.05
1988-11-22840880831875124,000793.65
1988-11-21800830790830127,000752.83
1988-11-1880080580080129,000726.53
1988-11-177997997967967,000722
1988-11-1680080180080048,000725.62
1988-11-1581081181081032,000734.69
1988-11-1481082080981027,000734.69
1988-11-1182982982082013,000743.76
1988-11-108268298268299,000751.93
1988-11-0982082582082055,000743.76
1988-11-0881982081582030,000743.76
1988-11-0783083382582569,000748.30
1988-11-0581581581181516,000739.23
1988-11-0483583583583511,000757.37
1988-11-028178178168165,000740.14
1988-11-018218218218217,000744.67
1988-10-3184084084084010,000761.91
1988-10-2983984083583540,000757.37
1988-10-28805860800849199,000770.07
1988-10-2779580079080016,000725.62
1988-10-2679480379079552,000721.09
1988-10-2578579078578519,000712.02
1988-10-2479079079079012,000716.55
1988-10-2278579078578518,000712.02
1988-10-2179981079679916,000724.72
1988-10-2078078578078512,000712.02
1988-10-197897897887889,000714.74
1988-10-1880581079079032,000716.55
1988-10-17820820805805117,000730.16
1988-10-1477481377281097,000734.69
1988-10-1375278175178112,000708.39
1988-10-1276076076076010,000689.34
1988-10-117577577577572,000686.62
1988-10-0777077075175137,000681.18
1988-10-0677078077078011,000707.48
1988-10-0577077077077012,000698.41
1988-10-047727727717712,000699.32
1988-10-037707717707713,000699.32
1988-10-017807807717715,000699.32
1988-09-307767767767762,000703.86
1988-09-2981981980180110,000726.53
1988-09-28810830810820107,000743.76
1988-09-2777080077080017,000725.62
1988-09-2678278277077017,000698.41
1988-09-247817817817815,000708.39
1988-09-2279579579579519,000721.09
1988-09-2180080079579544,000721.09
1988-09-2080180180080040,000725.62
1988-09-197807817807819,000708.39
1988-09-167827827807808,000707.48
1988-09-1478178278178111,000708.39
1988-09-1380980980680611,000731.07
1988-09-1278081078081067,000734.69
1988-09-0978179078078142,000708.39
1988-09-0879079077577515,000702.95
1988-09-0777878877877821,000705.67
1988-09-0677079077078941,000715.65
1988-09-0578378378078050,000707.48
1988-09-0378378378078315,000710.20
1988-09-0278180078178439,000711.11
1988-09-0174076074075040,000680.27
1988-08-3178078075075016,000680.27
1988-08-3076178376177317,000701.13
1988-08-297607707607607,000689.34
1988-08-277707707517514,000681.18
1988-08-267607607607606,000689.34
1988-08-2578078077078010,000707.48
1988-08-2377179177179112,000717.46
1988-08-227717717717711,000699.32
1988-08-197707707707705,000698.41
1988-08-1877180077180024,000725.62
1988-08-1777077577077021,000698.41
1988-08-1678078076077623,000703.86
1988-08-1577777777777710,000704.76
1988-08-1277577677577627,000703.86
1988-08-1178578577177111,000699.32
1988-08-107957957957959,000721.09
1988-08-0979579679579518,000721.09
1988-08-087957957957952,000721.09
1988-08-067977977977971,000722.90
1988-08-0580080079779712,000722.90
1988-08-047998007998005,000725.62
1988-08-0380480480480411,000729.25
1988-08-0280580579980043,000725.62
1988-08-0180080579080530,000730.16
1988-07-307958007958004,000725.62
1988-07-298008008008009,000725.62
1988-07-287818007808009,000725.62
1988-07-2777677677677613,000703.86
1988-07-2674376074375640,000685.71
1988-07-2574175574174527,000675.74
1988-07-2377077677077153,000699.32
1988-07-2279079576977039,000698.41
1988-07-2179579579079556,000721.09
1988-07-2080581079079527,000721.09
1988-07-1982783380080035,000725.62
1988-07-1883483482582720,000750.11
1988-07-1583083482083042,000752.83
1988-07-1483683682582523,000748.30
1988-07-1382583782583749,000759.18
1988-07-1281583181582218,000745.58
1988-07-1183083083083013,000752.83
1988-07-0881282181082111,000744.67
1988-07-078118208108106,000734.69
1988-07-0680982080580531,000730.16
1988-07-0581682181581518,000739.23
1988-07-0482282281581523,000739.23
1988-07-028308458308329,000754.65
1988-07-0183684583684063,000761.91
1988-06-3085085084584531,000766.44
1988-06-2983085082284037,000761.91
1988-06-2885685683083031,000752.83
1988-06-2785085784985716,000777.32
1988-06-2583685083684516,000766.44
1988-06-2483283583283519,000757.37
1988-06-2383584083083039,000752.83
1988-06-2285385383083522,000757.37
1988-06-2186086084985837,000778.23
1988-06-2086086085985920,000779.14
1988-06-1781582581581567,000739.23
1988-06-1682583082582568,000748.30
1988-06-1582183582183536,000757.37
1988-06-1485085581581536,000739.23
1988-06-1384085584085031,000770.98
1988-06-1084585884085070,000770.98
1988-06-0988088285885868,000778.23
1988-06-0887287987287537,000793.65
1988-06-0788788787087520,000793.65
1988-06-0688288987087818,000796.37
1988-06-0488988987287210,000790.93
1988-06-0389089487289067,000807.26
1988-06-02880895876890183,000807.26
1988-06-0187287286487249,000790.93
1988-05-3184587084585782,000777.32
1988-05-3084184584184519,000766.44
1988-05-2883384383384020,000761.91
1988-05-2786086085585550,000775.51
1988-05-2686088086086080,000780.05
1988-05-2586186282982931,000751.93
1988-05-2487987985385525,000775.51
1988-05-23885904870870128,000789.12
1988-05-20843885837884226,000801.81
1988-05-1984685084384334,000764.63
1988-05-1885485684884947,000770.07
1988-05-17850862850853102,000773.70
1988-05-1684384583584560,000766.44
1988-05-1383183582082334,000746.49
1988-05-128308358308308,000752.83
1988-05-1183084383083517,000757.37
1988-05-1083684082583037,000752.83
1988-05-0984984983884037,000761.91
1988-05-0783285583285521,000775.51
1988-05-0683883883183530,000757.37
1988-05-02811850811840138,000761.91
1988-04-3081081581081424,000738.32
1988-04-2881981981081035,000734.69
1988-04-2781081981081028,000734.69
1988-04-2680581080481071,000734.69
1988-04-2580482580381549,000739.23
1988-04-2380580680380329,000728.35
1988-04-2280280580180423,000729.25
1988-04-2181081079679622,000722
1988-04-2081181178178154,000708.39
1988-04-1981081580180176,000726.53
1988-04-1881081081081016,000734.69
1988-04-1583583581181126,000735.60
1988-04-1481581581081512,000739.23
1988-04-1381681681081538,000739.23
1988-04-1282082081581527,000739.23
1988-04-1183083081782024,000743.76
1988-04-088298298158154,000739.23
1988-04-0783083581283026,000752.83
1988-04-0683085080680627,000731.07
1988-04-0584684983083066,000752.83
1988-04-0484685584085047,000770.98
1988-04-0284685084684611,000767.35
1988-04-0183985583985524,000775.51
1988-03-3185086084184224,000763.72
1988-03-3087587784087522,000793.65
1988-03-28835885835885102,000802.72
1988-03-26765766755764147,000659.97
1988-03-25790820790805228,000695.39
1988-03-2481281580081073,000699.71
1988-03-2382182981581559,000704.03
1988-03-2282583081581582,000704.03
1988-03-1884184582983259,000718.71
1988-03-1783986083285596,000738.58
1988-03-1680184080183248,000718.71
1988-03-1584184181081130,000700.57
1988-03-1485085083284050,000725.62
1988-03-1184085083284550,000729.94
1988-03-1084084083284083,000725.62
1988-03-0983184082984058,000725.62
1988-03-0885186585085927,000742.04
1988-03-0787887885787159,000752.40
1988-03-0589090088088056,000760.18
1988-03-04885900870900176,000777.45
1988-03-03889890857880224,000760.18
1988-03-02870899866889546,000767.95
1988-03-01810850810850181,000734.26
1988-02-29809815785810106,000699.71
1988-02-2778582078581086,000699.71
1988-02-26785795785785105,000678.11
1988-02-2579580077679573,000686.75
1988-02-24780785776785110,000678.11
1988-02-2378678777477463,000668.61
1988-02-2280080077078194,000674.66
1988-02-1980080076076086,000656.52
1988-02-1879980577980561,000695.39
1988-02-17778820775800114,000691.07
1988-02-1676079976078881,000680.70
1988-02-15760773750750110,000647.88
1988-02-1280480478078071,000673.79
1988-02-1081583079579579,000686.75
1988-02-09825830795805164,000695.39
1988-02-08770835764820255,000708.35
1988-02-06839839781781169,000674.66
1988-02-05870883840840401,000725.62
1988-02-04905910855866811,000748.08
1988-02-03930980911935685,000807.69
1988-02-029801,0209309301,945,000803.37
1988-02-019059619059501,202,000820.65
1988-01-30870876858865751,000747.22
1988-01-29800860796850982,000734.26
1988-01-28830830795795646,000686.75
1988-01-277708357708111,567,000700.57
1988-01-26780780749770546,000665.16
1988-01-257707807607681,020,000663.43
1988-01-23729760725750777,000647.88
1988-01-22709710691709581,000612.46
1988-01-21690705681690517,000596.05
1988-01-20662690650690204,000596.05
1988-01-1967567566266281,000571.86
1988-01-18685695665665155,000574.45
1988-01-14685708680680790,000587.41
1988-01-13660690660679291,000586.55
1988-01-12640658640658152,000568.41
1988-01-116306326306323,000545.95
1988-01-0862564062563043,000544.22
1988-01-056096106096108,000526.94
1988-01-046196196196191,000534.72

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