9310 日本トランスシティ(株) の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-291,4701,4701,4401,44031,0001,306.12
1989-12-281,4701,4801,4701,47078,0001,333.33
1989-12-271,4701,4701,4301,44089,0001,306.12
1989-12-261,4601,4601,4301,43053,0001,297.05
1989-12-251,4801,4801,4401,440135,0001,306.12
1989-12-221,4601,4601,4501,46033,0001,324.26
1989-12-211,4801,4801,4601,46036,0001,324.26
1989-12-201,5001,5101,4701,47094,0001,333.33
1989-12-191,5001,5001,4701,490131,0001,351.47
1989-12-181,4901,5201,4801,510333,0001,369.61
1989-12-151,4801,4901,4601,490225,0001,351.47
1989-12-141,4501,4801,4501,46051,0001,324.26
1989-12-131,4301,4401,4201,44085,0001,306.12
1989-12-121,4601,4601,4301,43021,0001,297.05
1989-12-111,4501,4501,4301,43081,0001,297.05
1989-12-081,4201,4501,4201,44095,0001,306.12
1989-12-071,4601,4601,4501,46045,0001,324.26
1989-12-061,4801,4801,4501,450116,0001,315.19
1989-12-051,4601,4801,4601,480164,0001,342.40
1989-12-041,4701,4701,4501,45054,0001,315.19
1989-12-011,4501,4501,4401,45081,0001,315.19
1989-11-301,4301,4501,4201,450125,0001,315.19
1989-11-291,4401,4501,4301,44037,0001,306.12
1989-11-281,4701,4701,4301,430104,0001,297.05
1989-11-271,4401,4601,4401,46097,0001,324.26
1989-11-241,4501,4501,4201,43050,0001,297.05
1989-11-221,4201,4501,4201,42089,0001,287.98
1989-11-211,4701,4701,4201,430101,0001,297.05
1989-11-201,4701,4701,4601,46036,0001,324.26
1989-11-171,4001,4501,3901,450101,0001,315.19
1989-11-161,4501,4501,4001,400203,0001,269.84
1989-11-151,4301,4301,4101,41058,0001,278.91
1989-11-141,4301,4401,4301,43043,0001,297.05
1989-11-131,4501,4501,4301,44065,0001,306.12
1989-11-101,4601,4601,4201,42029,0001,287.98
1989-11-091,4801,5101,4301,430288,0001,297.05
1989-11-081,4001,5001,3801,49095,0001,351.47
1989-11-071,4301,4301,4001,400107,0001,269.84
1989-11-061,4301,4501,4301,45043,0001,315.19
1989-11-021,4401,4601,4401,450114,0001,315.19
1989-11-011,4101,4401,3801,430129,0001,297.05
1989-10-311,3701,3901,3701,39075,0001,260.77
1989-10-301,4001,4001,3801,38021,0001,251.70
1989-10-271,4301,4301,3801,380144,0001,251.70
1989-10-261,4801,4801,4201,42089,0001,287.98
1989-10-251,4301,4901,4101,460273,0001,324.26
1989-10-241,4501,4601,4301,430187,0001,297.05
1989-10-231,4601,4801,4401,440139,0001,306.12
1989-10-201,4501,4601,4301,460116,0001,324.26
1989-10-191,4401,4401,4101,420114,0001,287.98
1989-10-181,4201,4601,4101,430219,0001,297.05
1989-10-171,4401,4501,4201,440154,0001,306.12
1989-10-161,4201,4401,4101,420211,0001,287.98
1989-10-131,4301,5201,4301,460209,0001,324.26
1989-10-121,5201,5201,4401,450135,0001,315.19
1989-10-111,5701,5701,5101,530163,0001,387.76
1989-10-091,5401,6001,5201,580364,0001,433.11
1989-10-061,5201,5501,4801,510192,0001,369.61
1989-10-051,5901,5901,5501,550447,0001,405.90
1989-10-041,5501,6101,5501,5902,953,0001,442.18
1989-10-031,4501,5401,4501,5202,279,0001,378.68
1989-10-021,4401,4801,4301,450631,0001,315.19
1989-09-291,4101,4301,4001,430379,0001,297.05
1989-09-281,4601,4601,4101,430469,0001,297.05
1989-09-271,4401,4901,4201,4403,446,0001,306.12
1989-09-261,4001,4501,3701,4403,046,0001,306.12
1989-09-251,3201,3901,3101,3801,107,0001,251.70
1989-09-221,3101,3501,3001,3101,294,0001,188.21
1989-09-211,2201,2301,2001,21089,0001,097.51
1989-09-201,2501,2601,2201,230104,0001,115.65
1989-09-191,2201,2501,2101,250126,0001,133.79
1989-09-181,2401,2401,2201,22091,0001,106.58
1989-09-141,2501,2501,2401,240107,0001,124.72
1989-09-131,2501,2701,2401,240183,0001,124.72
1989-09-121,2701,2801,2501,250279,0001,133.79
1989-09-111,3001,3201,2601,270916,0001,151.93
1989-09-081,2201,2701,2201,250707,0001,133.79
1989-09-071,1601,2001,1601,190113,0001,079.37
1989-09-061,1701,1701,1601,160110,0001,052.15
1989-09-051,1901,1901,1701,17080,0001,061.22
1989-09-041,1301,1901,1301,19050,0001,079.37
1989-09-011,1301,1601,1301,13093,0001,024.94
1989-08-311,1501,1601,1401,15041,0001,043.08
1989-08-301,1601,1601,1601,16021,0001,052.15
1989-08-291,1701,2001,1701,20052,0001,088.44
1989-08-281,2101,2201,1901,200161,0001,088.44
1989-08-251,1901,2101,1901,21097,0001,097.51
1989-08-241,2201,2201,1501,150161,0001,043.08
1989-08-231,1701,2201,1701,220398,0001,106.58
1989-08-221,1601,1701,1601,17036,0001,061.22
1989-08-211,1801,1801,1601,16026,0001,052.15
1989-08-181,1701,1701,1601,17062,0001,061.22
1989-08-171,1701,1701,1501,16080,0001,052.15
1989-08-161,1701,1801,1601,17038,0001,061.22
1989-08-151,1701,1801,1601,16083,0001,052.15
1989-08-141,1801,1801,1501,180101,0001,070.29
1989-08-111,1801,1801,1401,170137,0001,061.22
1989-08-101,2201,2301,1701,180650,0001,070.29
1989-08-091,1701,2201,1601,200923,0001,088.44
1989-08-081,1401,1701,1401,150247,0001,043.08
1989-08-071,1401,1501,1301,140174,0001,034.01
1989-08-041,1401,1401,1201,14070,0001,034.01
1989-08-031,1401,1401,1201,140135,0001,034.01
1989-08-021,0901,1601,0801,150462,0001,043.08
1989-08-011,0801,0801,0501,07065,000970.52
1989-07-311,0801,0801,0601,08014,000979.59
1989-07-281,0901,0901,0601,06062,000961.45
1989-07-271,0601,0801,0501,08020,000979.59
1989-07-261,0601,0801,0401,04041,000943.31
1989-07-251,0401,0601,0401,05019,000952.38
1989-07-241,0801,0801,0601,0606,000961.45
1989-07-211,0401,0401,0301,04017,000943.31
1989-07-201,0301,0401,0301,0307,000934.24
1989-07-191,0201,0301,0201,02012,000925.17
1989-07-181,0301,0501,0301,04019,000943.31
1989-07-171,0501,0501,0501,0503,000952.38
1989-07-141,0801,0801,0801,0803,000979.59
1989-07-131,0701,0701,0301,05049,000952.38
1989-07-121,0801,0901,0701,070122,000970.52
1989-07-111,0501,0901,0401,070179,000970.52
1989-07-101,0301,0601,0101,04060,000943.31
1989-07-071,0001,0101,0001,01018,000916.10
1989-07-061,0101,0101,0001,00011,000907.03
1989-07-051,0101,0101,0101,0102,000916.10
1989-07-031,0201,0201,0001,00024,000907.03
1989-06-301,0201,0301,0201,02029,000925.17
1989-06-291,0301,0301,0101,01024,000916.10
1989-06-281,0201,0401,0201,04038,000943.31
1989-06-271,0201,0201,0101,01021,000916.10
1989-06-261,0101,0301,0101,03013,000934.24
1989-06-231,0201,0201,0101,02014,000925.17
1989-06-221,0101,0301,0101,0308,000934.24
1989-06-211,0301,0301,0001,00022,000907.03
1989-06-201,0201,0301,0201,03020,000934.24
1989-06-161,0301,03099999914,000906.12
1989-06-151,0301,0301,0301,03010,000934.24
1989-06-141,0401,0401,0401,04018,000943.31
1989-06-131,0501,0501,0301,03030,000934.24
1989-06-121,0501,0501,0401,04021,000943.31
1989-06-091,0501,0501,0501,05015,000952.38
1989-06-081,0601,0601,0401,04038,000943.31
1989-06-071,0701,0701,0501,05012,000952.38
1989-06-061,0601,0701,0501,07053,000970.52
1989-06-051,0601,0701,0601,06046,000961.45
1989-06-021,0601,0901,0501,050119,000952.38
1989-06-011,0401,1201,0401,120181,0001,015.87
1989-05-311,0301,0501,0301,03079,000934.24
1989-05-301,0401,0401,0201,03035,000934.24
1989-05-291,0401,0401,0301,04022,000943.31
1989-05-261,0401,0401,0301,03012,000934.24
1989-05-251,0401,0501,0101,05024,000952.38
1989-05-241,0301,0301,0101,0308,000934.24
1989-05-231,0301,0501,0201,05014,000952.38
1989-05-221,0401,0401,0301,03013,000934.24
1989-05-191,0501,0501,0201,03017,000934.24
1989-05-171,0501,0501,0501,05011,000952.38
1989-05-161,0401,0501,0201,05032,000952.38
1989-05-151,0501,0501,0301,03026,000934.24
1989-05-121,0401,0501,0401,05069,000952.38
1989-05-111,0501,0501,0401,05025,000952.38
1989-05-101,0401,0501,0301,05012,000952.38
1989-05-091,0601,0601,0301,0308,000934.24
1989-05-081,0301,0701,0201,07033,000970.52
1989-05-021,0201,0301,0101,03032,000934.24
1989-05-011,0201,0201,0101,01012,000916.10
1989-04-281,0301,0309901,00033,000907.03
1989-04-271,0401,0401,0001,03029,000934.24
1989-04-261,0701,0709911,05046,000952.38
1989-04-259771,0809771,08054,000979.59
1989-04-2497997997797711,000886.17
1989-04-2198098096597016,000879.82
1989-04-2098099098098029,000888.89
1989-04-1999099199099016,000897.96
1989-04-189859909859907,000897.96
1989-04-179811,00098098521,000893.42
1989-04-1499199198098023,000888.89
1989-04-1398299098299020,000897.96
1989-04-129911,00098198114,000889.80
1989-04-119919919919911,000898.87
1989-04-1099099099099012,000897.96
1989-04-0798199096199023,000897.96
1989-04-061,0001,0009809827,000890.70
1989-04-051,0301,0501,0101,01010,000916.10
1989-04-041,0001,0001,0001,0002,000907.03
1989-04-031,0301,0301,0301,0305,000934.24
1989-03-3196599596599518,000902.49
1989-03-309919999819859,000893.42
1989-03-289469519469518,000862.59
1989-03-27926940926939103,000851.70
1989-03-2497097092592561,000839
1989-03-2398098298098035,000888.89
1989-03-2299599598098085,000888.89
1989-03-209801,00098099517,000902.49
1989-03-171,0201,0201,0001,00056,000907.03
1989-03-161,0201,0201,0001,01070,000916.10
1989-03-151,0201,0201,0001,00029,000907.03
1989-03-141,0001,0001,0001,00023,000907.03
1989-03-131,0101,0101,0101,0107,000916.10
1989-03-101,0101,0201,0001,02034,000925.17
1989-03-091,0201,0201,0001,0007,000907.03
1989-03-081,0401,0501,0301,03012,000934.24
1989-03-071,0401,0401,0301,0408,000943.31
1989-03-061,0601,0601,0101,0108,000916.10
1989-03-031,0801,0801,0201,06075,000961.45
1989-03-021,0401,0701,0401,07010,000970.52
1989-03-011,0401,0401,0201,02054,000925.17
1989-02-281,0701,0701,0301,05033,000952.38
1989-02-271,0601,0801,0601,06031,000961.45
1989-02-231,0701,0901,0501,09096,000988.66
1989-02-221,0901,0901,0601,06028,000961.45
1989-02-211,1101,1101,0801,09074,000988.66
1989-02-201,0901,1101,0701,11061,0001,006.80
1989-02-171,1001,1201,0901,090124,000988.66
1989-02-161,0701,0801,0601,08093,000979.59
1989-02-151,1001,1001,0501,05077,000952.38
1989-02-141,1001,1301,0901,100124,000997.73
1989-02-131,0601,1001,0501,100109,000997.73
1989-02-101,0601,0601,0501,05068,000952.38
1989-02-091,0801,1001,0601,08084,000979.59
1989-02-081,0601,1001,0601,06095,000961.45
1989-02-071,0501,0601,0501,050169,000952.38
1989-02-061,0601,0701,0501,050126,000952.38
1989-02-031,0501,0701,0501,050143,000952.38
1989-02-021,0701,0801,0601,06098,000961.45
1989-02-011,0901,1001,0801,08097,000979.59
1989-01-311,1101,1101,0901,090109,000988.66
1989-01-301,0901,1301,0901,09072,000988.66
1989-01-281,1401,1401,0901,100114,000997.73
1989-01-271,0901,1401,0801,140216,0001,034.01
1989-01-261,1001,1001,0801,080105,000979.59
1989-01-251,1001,1201,0901,110194,0001,006.80
1989-01-241,0701,0901,0701,090115,000988.66
1989-01-231,0701,0901,0601,080125,000979.59
1989-01-201,1201,1201,0801,100201,000997.73
1989-01-191,0701,1401,0601,120361,0001,015.87
1989-01-181,1001,1101,0501,050110,000952.38
1989-01-171,0901,1201,0601,090151,000988.66
1989-01-131,1401,1401,1101,110193,0001,006.80
1989-01-121,1001,1501,1001,120486,0001,015.87
1989-01-111,0801,1001,0401,100313,000997.73
1989-01-101,0901,1001,0601,070136,000970.52
1989-01-091,1001,1201,0501,050168,000952.38
1989-01-061,1401,1501,0501,140326,0001,034.01
1989-01-051,1601,2001,1401,140870,0001,034.01
1989-01-041,1601,1701,1001,170637,0001,061.22

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