9310 日本トランスシティ(株) の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-281,0401,0601,0401,04050,000943.31
1990-12-261,1101,1101,1001,10012,000997.73
1990-12-251,1101,1201,1101,1202,0001,015.87
1990-12-211,1201,1301,1101,13064,0001,024.94
1990-12-201,1401,1401,1301,1304,0001,024.94
1990-12-191,1001,1501,1001,15016,0001,043.08
1990-12-181,1201,1201,1201,1205,0001,015.87
1990-12-171,1701,1701,1201,1606,0001,052.15
1990-12-141,1701,1801,1701,17082,0001,061.22
1990-12-131,1401,1701,1401,17084,0001,061.22
1990-12-121,1501,1601,1501,160104,0001,052.15
1990-12-111,1001,1001,1001,10038,000997.73
1990-12-101,0701,0801,0701,0708,000970.52
1990-12-071,0501,0501,0501,0507,000952.38
1990-12-061,1001,1001,0501,05048,000952.38
1990-12-051,0501,0601,0501,06032,000961.45
1990-12-041,0601,0601,0201,03018,000934.24
1990-12-031,0701,0701,0601,0606,000961.45
1990-11-301,0601,0901,0601,09032,000988.66
1990-11-291,0901,0901,0701,09039,000988.66
1990-11-281,0701,0901,0701,08060,000979.59
1990-11-271,0901,1001,0901,09023,000988.66
1990-11-261,1001,1101,0901,11042,0001,006.80
1990-11-221,0501,1001,0201,10033,000997.73
1990-11-211,1001,1001,0401,05024,000952.38
1990-11-201,1001,1101,0801,10044,000997.73
1990-11-191,0801,0801,0801,0801,000979.59
1990-11-161,0701,0801,0301,08045,000979.59
1990-11-151,0701,0801,0601,08016,000979.59
1990-11-141,0901,0901,0701,07016,000970.52
1990-11-131,0601,0801,0601,07012,000970.52
1990-11-091,0801,0801,0601,07025,000970.52
1990-11-081,0701,0801,0701,08050,000979.59
1990-11-071,0801,1001,0701,08026,000979.59
1990-11-061,0701,0801,0701,08085,000979.59
1990-11-051,0501,0701,0301,070109,000970.52
1990-11-021,0301,0501,0301,04052,000943.31
1990-11-011,0701,0701,0301,04060,000943.31
1990-10-311,0801,0901,0801,08093,000979.59
1990-10-301,0901,0901,0801,08041,000979.59
1990-10-291,1101,1101,0801,09053,000988.66
1990-10-261,0801,1001,0601,10094,000997.73
1990-10-251,0501,0901,0501,08022,000979.59
1990-10-241,0501,0501,0401,05036,000952.38
1990-10-231,0501,0601,0401,05032,000952.38
1990-10-221,0501,0601,0501,05034,000952.38
1990-10-199901,0609901,05051,000952.38
1990-10-1896097896097856,000887.08
1990-10-1796997095097026,000879.82
1990-10-1693097093097052,000879.82
1990-10-1593093093093019,000843.54
1990-10-1293093092092014,000834.47
1990-10-119519519509507,000861.68
1990-10-0996296296096028,000870.75
1990-10-0893796093796015,000870.75
1990-10-0593093893093533,000848.07
1990-10-049159309149307,000843.54
1990-10-0391091491091433,000829.03
1990-10-0289190086087056,000789.12
1990-10-0192092089089032,000807.26
1990-09-2797097095095022,000861.68
1990-09-2699199198098046,000888.89
1990-09-259901,00099099012,000897.96
1990-09-211,0001,000980990134,000897.96
1990-09-201,0301,0401,0201,04041,000943.31
1990-09-191,0501,0501,0401,04024,000943.31
1990-09-181,0601,0601,0501,05075,000952.38
1990-09-171,0601,0601,0601,06035,000961.45
1990-09-141,0801,0801,0601,06029,000961.45
1990-09-131,1101,1101,0801,08028,000979.59
1990-09-121,1201,1201,0701,070134,000970.52
1990-09-111,1001,1001,0601,10013,000997.73
1990-09-101,0501,1001,0201,10025,000997.73
1990-09-071,0701,0701,0001,02078,000925.17
1990-09-061,0901,1001,0801,09034,000988.66
1990-09-051,1501,1501,1001,13076,0001,024.94
1990-09-041,1701,1701,1201,15025,0001,043.08
1990-09-031,1701,2001,1501,17072,0001,061.22
1990-08-311,1901,1901,1501,15024,0001,043.08
1990-08-301,1001,1401,1001,11018,0001,006.80
1990-08-291,1501,1501,1001,11024,0001,006.80
1990-08-281,1701,1701,1501,15049,0001,043.08
1990-08-271,1101,1601,1101,15025,0001,043.08
1990-08-241,1301,1701,1101,11036,0001,006.80
1990-08-231,1501,1701,1001,15042,0001,043.08
1990-08-221,2901,2901,2001,20016,0001,088.44
1990-08-211,3001,3401,2901,30053,0001,179.14
1990-08-201,2701,3101,2701,3008,0001,179.14
1990-08-171,2901,2901,2501,26016,0001,142.86
1990-08-161,3301,3301,3001,3005,0001,179.14
1990-08-151,3101,3301,2801,3308,0001,206.35
1990-08-141,2501,2601,2001,26046,0001,142.86
1990-08-131,3501,3501,2601,26036,0001,142.86
1990-08-101,3601,3701,3601,36024,0001,233.56
1990-08-091,4001,4001,3601,37020,0001,242.63
1990-08-081,3701,4101,3501,41071,0001,278.91
1990-08-071,3601,4001,3601,38048,0001,251.70
1990-08-061,4601,4601,4301,43026,0001,297.05
1990-08-031,4801,5001,4801,48026,0001,342.40
1990-08-021,4901,4901,4801,4806,0001,342.40
1990-08-011,5301,5301,5001,50034,0001,360.54
1990-07-311,5001,5101,5001,51011,0001,369.61
1990-07-301,4701,4801,4701,48014,0001,342.40
1990-07-271,5001,5001,4701,50031,0001,360.54
1990-07-261,5101,5101,4601,50059,0001,360.54
1990-07-251,5101,5101,5001,5003,0001,360.54
1990-07-241,5301,5301,5101,51013,0001,369.61
1990-07-231,5401,5501,5401,55047,0001,405.90
1990-07-201,5901,5901,5501,55072,0001,405.90
1990-07-191,6001,6001,5601,58042,0001,433.11
1990-07-181,5801,6001,5801,60041,0001,451.25
1990-07-171,5901,6101,5601,560508,0001,414.97
1990-07-161,5801,5901,5501,59060,0001,442.18
1990-07-131,5401,5801,5401,55084,0001,405.90
1990-07-121,5301,5301,5101,52065,0001,378.68
1990-07-111,5101,5301,5001,51095,0001,369.61
1990-07-101,5301,5301,5101,510147,0001,369.61
1990-07-091,4901,5301,4901,510118,0001,369.61
1990-07-061,4701,4801,4701,48038,0001,342.40
1990-07-051,4501,4701,4501,47028,0001,333.33
1990-07-041,4601,4701,4401,45019,0001,315.19
1990-07-031,4601,4601,4401,44056,0001,306.12
1990-07-021,4601,4601,4301,46012,0001,324.26
1990-06-291,4801,4801,4601,46085,0001,324.26
1990-06-281,4801,4901,4801,48085,0001,342.40
1990-06-271,5001,5001,4901,49039,0001,351.47
1990-06-261,4601,5001,4301,490125,0001,351.47
1990-06-251,4501,4701,4501,45041,0001,315.19
1990-06-221,4701,4701,4601,47059,0001,333.33
1990-06-211,4601,4701,4501,45070,0001,315.19
1990-06-201,4501,4801,4501,48024,0001,342.40
1990-06-191,4901,4901,4501,45025,0001,315.19
1990-06-181,5001,5101,4901,49061,0001,351.47
1990-06-151,5001,5001,4901,50050,0001,360.54
1990-06-141,4201,5101,4201,51018,0001,369.61
1990-06-131,4101,4201,4101,42049,0001,287.98
1990-06-121,4401,4401,4201,42082,0001,287.98
1990-06-111,4501,4601,4301,43019,0001,297.05
1990-06-081,4501,4601,4501,46013,0001,324.26
1990-06-071,4701,4901,4501,45023,0001,315.19
1990-06-061,5001,5001,4901,50014,0001,360.54
1990-06-051,5001,5001,4301,50035,0001,360.54
1990-06-041,4301,5001,4301,50040,0001,360.54
1990-06-011,4301,4301,4201,4308,0001,297.05
1990-05-311,4301,4301,4001,41049,0001,278.91
1990-05-301,4801,4801,4501,45019,0001,315.19
1990-05-291,4701,5001,4601,50035,0001,360.54
1990-05-281,4701,4801,4701,47016,0001,333.33
1990-05-251,5001,5001,4501,49023,0001,351.47
1990-05-241,4701,4701,4301,44038,0001,306.12
1990-05-231,5001,5101,4801,48018,0001,342.40
1990-05-221,5001,5101,5001,5104,0001,369.61
1990-05-211,5001,5701,5001,55057,0001,405.90
1990-05-181,5501,5501,5201,52033,0001,378.68
1990-05-171,5801,5801,5501,55027,0001,405.90
1990-05-161,5001,5801,4801,58098,0001,433.11
1990-05-151,4801,5001,4801,48025,0001,342.40
1990-05-141,4801,5001,4801,480177,0001,342.40
1990-05-111,5001,5201,5001,50023,0001,360.54
1990-05-101,4901,5501,4901,52044,0001,378.68
1990-05-091,5201,5201,4901,49055,0001,351.47
1990-05-081,5001,5501,4901,54084,0001,396.83
1990-05-071,4901,5001,4901,49039,0001,351.47
1990-05-021,4901,5001,4501,50010,0001,360.54
1990-05-011,4501,5001,4501,50020,0001,360.54
1990-04-271,5001,5201,4701,52014,0001,378.68
1990-04-261,4801,5201,4501,52030,0001,378.68
1990-04-251,4301,5401,4101,54054,0001,396.83
1990-04-241,4801,4801,4301,43024,0001,297.05
1990-04-231,4101,5001,4001,50074,0001,360.54
1990-04-201,4001,4201,3901,41049,0001,278.91
1990-04-191,4001,4101,3801,40050,0001,269.84
1990-04-181,3701,4001,3701,40061,0001,269.84
1990-04-171,3501,3701,3501,37010,0001,242.63
1990-04-161,3501,4001,3501,36012,0001,233.56
1990-04-131,4101,4101,3501,39020,0001,260.77
1990-04-121,4101,4101,3901,39024,0001,260.77
1990-04-111,4501,5001,4201,50034,0001,360.54
1990-04-101,4001,4401,3601,41080,0001,278.91
1990-04-061,1901,3001,1901,300196,0001,179.14
1990-04-051,2301,2501,2301,230110,0001,115.65
1990-04-041,3501,3701,3001,300102,0001,179.14
1990-04-031,4701,4901,4001,40093,0001,269.84
1990-04-021,5101,5101,5001,50097,0001,360.54
1990-03-301,6701,6701,5801,66077,0001,505.67
1990-03-291,6301,7301,6301,73012,0001,569.16
1990-03-281,6901,6901,6601,66025,0001,505.67
1990-03-271,7601,7801,6901,75079,0001,587.30
1990-03-261,6701,8001,6501,80096,0001,632.65
1990-03-231,5901,7001,5701,700201,0001,541.95
1990-03-221,7001,7001,5201,600162,0001,451.25
1990-03-201,7201,7401,6901,700465,0001,541.95
1990-03-191,8201,8201,6901,700415,0001,541.95
1990-03-161,8001,9001,7801,8501,636,0001,678
1990-03-151,6801,8301,6801,710498,0001,551.02
1990-03-141,7101,7801,6801,680295,0001,523.81
1990-03-131,7301,7501,6801,710299,0001,551.02
1990-03-121,8401,8401,7601,76083,0001,596.37
1990-03-091,7501,9001,7501,8401,885,0001,668.93
1990-03-081,6901,7901,6801,770872,0001,605.44
1990-03-071,7001,7201,6701,700263,0001,541.95
1990-03-061,6601,7601,6301,7301,182,0001,569.16
1990-03-051,7001,7001,6301,660312,0001,505.67
1990-03-021,5801,7001,5801,7001,396,0001,541.95
1990-03-011,6501,6501,5801,6101,131,0001,460.32
1990-02-281,5001,6601,5001,6501,197,0001,496.60
1990-02-271,4401,4901,4401,490236,0001,351.47
1990-02-261,5501,5501,3601,360153,0001,233.56
1990-02-231,5901,6301,5501,5602,025,0001,414.97
1990-02-221,5401,5801,4701,580424,0001,433.11
1990-02-211,5401,5701,5301,550355,0001,405.90
1990-02-201,5301,5601,5301,560152,0001,414.97
1990-02-191,5701,5801,5301,560168,0001,414.97
1990-02-161,5401,5701,5301,570241,0001,424.04
1990-02-151,5101,5501,5101,550357,0001,405.90
1990-02-141,5001,5101,5001,51042,0001,369.61
1990-02-131,5201,5401,4901,490158,0001,351.47
1990-02-091,4801,5301,4701,530216,0001,387.76
1990-02-081,4701,4901,4601,470145,0001,333.33
1990-02-071,4601,4701,4601,46045,0001,324.26
1990-02-061,4401,4601,4401,45042,0001,315.19
1990-02-051,4601,4801,4401,46042,0001,324.26
1990-02-021,4101,4401,4101,44041,0001,306.12
1990-02-011,4201,4301,4101,41070,0001,278.91
1990-01-311,4001,4301,3901,41038,0001,278.91
1990-01-301,4101,4301,3901,39042,0001,260.77
1990-01-291,4001,4101,3901,39070,0001,260.77
1990-01-261,4001,4001,3801,400125,0001,269.84
1990-01-251,4001,4001,4001,40040,0001,269.84
1990-01-241,4301,4301,4001,40061,0001,269.84
1990-01-231,4301,4401,4001,41037,0001,278.91
1990-01-221,4101,4301,4001,43069,0001,297.05
1990-01-191,4301,4301,4101,41020,0001,278.91
1990-01-181,4401,4401,4101,41034,0001,278.91
1990-01-171,4501,4501,4401,44021,0001,306.12
1990-01-161,4101,4301,4001,41074,0001,278.91
1990-01-121,4301,4401,4101,43026,0001,297.05
1990-01-111,4101,4301,4001,43099,0001,297.05
1990-01-101,4301,4401,4201,43038,0001,297.05
1990-01-091,4401,4501,4301,43085,0001,297.05
1990-01-081,4501,4501,4401,44041,0001,306.12
1990-01-051,4201,4401,4201,43027,0001,297.05
1990-01-041,4501,4701,4201,42038,0001,287.98

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