9310 日本トランスシティ(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 640 | 640 | 640 | 640 | 20,000 | 609.52 |
| 1993-12-29 | 659 | 659 | 640 | 650 | 20,000 | 619.05 |
| 1993-12-28 | 640 | 650 | 635 | 635 | 30,000 | 604.76 |
| 1993-12-27 | 631 | 631 | 630 | 630 | 6,000 | 600 |
| 1993-12-24 | 655 | 655 | 640 | 640 | 63,000 | 609.52 |
| 1993-12-22 | 640 | 645 | 640 | 645 | 43,000 | 614.29 |
| 1993-12-21 | 640 | 640 | 640 | 640 | 23,000 | 609.52 |
| 1993-12-20 | 675 | 675 | 650 | 650 | 91,000 | 619.05 |
| 1993-12-17 | 680 | 680 | 665 | 670 | 26,000 | 638.10 |
| 1993-12-16 | 670 | 675 | 670 | 670 | 37,000 | 638.10 |
| 1993-12-15 | 650 | 665 | 650 | 660 | 20,000 | 628.57 |
| 1993-12-14 | 665 | 670 | 661 | 665 | 47,000 | 633.33 |
| 1993-12-13 | 665 | 670 | 664 | 665 | 37,000 | 633.33 |
| 1993-12-10 | 635 | 665 | 635 | 660 | 81,000 | 628.57 |
| 1993-12-09 | 623 | 634 | 623 | 630 | 63,000 | 600 |
| 1993-12-08 | 650 | 650 | 620 | 622 | 26,000 | 592.38 |
| 1993-12-07 | 654 | 675 | 650 | 650 | 49,000 | 619.05 |
| 1993-12-06 | 681 | 681 | 675 | 675 | 21,000 | 642.86 |
| 1993-12-03 | 695 | 695 | 685 | 685 | 28,000 | 652.38 |
| 1993-12-02 | 680 | 721 | 665 | 695 | 143,000 | 661.91 |
| 1993-12-01 | 627 | 680 | 627 | 680 | 60,000 | 647.62 |
| 1993-11-30 | 610 | 625 | 600 | 620 | 45,000 | 590.48 |
| 1993-11-29 | 650 | 650 | 645 | 645 | 8,000 | 614.29 |
| 1993-11-26 | 700 | 700 | 655 | 655 | 54,000 | 623.81 |
| 1993-11-25 | 694 | 704 | 690 | 690 | 23,000 | 657.14 |
| 1993-11-24 | 704 | 704 | 700 | 704 | 28,000 | 670.48 |
| 1993-11-22 | 750 | 750 | 704 | 714 | 27,000 | 680 |
| 1993-11-19 | 751 | 760 | 740 | 760 | 26,000 | 723.81 |
| 1993-11-18 | 760 | 760 | 750 | 751 | 13,000 | 715.24 |
| 1993-11-17 | 764 | 764 | 750 | 750 | 16,000 | 714.29 |
| 1993-11-16 | 756 | 761 | 755 | 761 | 19,000 | 724.76 |
| 1993-11-15 | 793 | 795 | 751 | 751 | 55,000 | 715.24 |
| 1993-11-12 | 755 | 782 | 755 | 782 | 22,000 | 744.76 |
| 1993-11-11 | 726 | 750 | 725 | 750 | 33,000 | 714.29 |
| 1993-11-10 | 751 | 756 | 725 | 726 | 45,000 | 691.43 |
| 1993-11-09 | 794 | 794 | 769 | 769 | 8,000 | 732.38 |
| 1993-11-08 | 791 | 800 | 790 | 795 | 22,000 | 757.14 |
| 1993-11-05 | 799 | 800 | 790 | 800 | 11,000 | 761.91 |
| 1993-11-04 | 850 | 850 | 835 | 835 | 15,000 | 795.24 |
| 1993-11-02 | 860 | 860 | 850 | 858 | 11,000 | 817.14 |
| 1993-11-01 | 851 | 866 | 850 | 865 | 8,000 | 823.81 |
| 1993-10-29 | 850 | 853 | 846 | 846 | 54,000 | 805.71 |
| 1993-10-28 | 877 | 877 | 850 | 850 | 32,000 | 809.52 |
| 1993-10-27 | 909 | 909 | 877 | 877 | 10,000 | 835.24 |
| 1993-10-26 | 918 | 928 | 918 | 928 | 7,000 | 883.81 |
| 1993-10-25 | 949 | 949 | 938 | 938 | 11,000 | 893.33 |
| 1993-10-22 | 949 | 950 | 945 | 949 | 9,000 | 903.81 |
| 1993-10-21 | 958 | 959 | 939 | 959 | 23,000 | 913.33 |
| 1993-10-20 | 960 | 960 | 951 | 959 | 12,000 | 913.33 |
| 1993-10-19 | 960 | 970 | 960 | 960 | 9,000 | 914.29 |
| 1993-10-18 | 971 | 980 | 955 | 975 | 45,000 | 928.57 |
| 1993-10-15 | 978 | 980 | 962 | 962 | 50,000 | 916.19 |
| 1993-10-14 | 960 | 970 | 952 | 970 | 13,000 | 923.81 |
| 1993-10-13 | 983 | 983 | 982 | 982 | 2,000 | 935.24 |
| 1993-10-12 | 1,000 | 1,000 | 985 | 985 | 9,000 | 938.10 |
| 1993-10-08 | 960 | 996 | 950 | 990 | 80,000 | 942.86 |
| 1993-10-07 | 970 | 972 | 950 | 950 | 56,000 | 904.76 |
| 1993-10-06 | 989 | 989 | 975 | 975 | 42,000 | 928.57 |
| 1993-10-05 | 979 | 988 | 979 | 988 | 38,000 | 940.95 |
| 1993-10-04 | 985 | 990 | 968 | 968 | 32,000 | 921.91 |
| 1993-10-01 | 960 | 980 | 960 | 965 | 18,000 | 919.05 |
| 1993-09-30 | 960 | 960 | 950 | 950 | 10,000 | 904.76 |
| 1993-09-29 | 950 | 950 | 930 | 930 | 12,000 | 885.71 |
| 1993-09-28 | 950 | 959 | 949 | 959 | 17,000 | 913.33 |
| 1993-09-27 | 951 | 961 | 950 | 950 | 19,000 | 904.76 |
| 1993-09-24 | 952 | 974 | 950 | 974 | 31,000 | 927.62 |
| 1993-09-22 | 990 | 990 | 970 | 970 | 23,000 | 923.81 |
| 1993-09-21 | 999 | 1,000 | 990 | 990 | 22,000 | 942.86 |
| 1993-09-20 | 999 | 1,010 | 990 | 1,000 | 37,000 | 952.38 |
| 1993-09-17 | 1,010 | 1,010 | 990 | 990 | 12,000 | 942.86 |
| 1993-09-16 | 1,020 | 1,020 | 1,000 | 1,020 | 57,000 | 971.43 |
| 1993-09-14 | 1,040 | 1,040 | 1,010 | 1,020 | 73,000 | 971.43 |
| 1993-09-13 | 1,030 | 1,040 | 1,030 | 1,040 | 54,000 | 990.48 |
| 1993-09-10 | 1,010 | 1,030 | 1,010 | 1,020 | 36,000 | 971.43 |
| 1993-09-09 | 1,020 | 1,030 | 1,020 | 1,030 | 19,000 | 980.95 |
| 1993-09-08 | 1,020 | 1,030 | 1,010 | 1,030 | 29,000 | 980.95 |
| 1993-09-07 | 1,040 | 1,040 | 1,020 | 1,020 | 62,000 | 971.43 |
| 1993-09-06 | 1,040 | 1,050 | 1,020 | 1,040 | 38,000 | 990.48 |
| 1993-09-03 | 1,030 | 1,040 | 1,020 | 1,040 | 51,000 | 990.48 |
| 1993-09-02 | 1,000 | 1,040 | 1,000 | 1,040 | 112,000 | 990.48 |
| 1993-09-01 | 1,040 | 1,060 | 1,020 | 1,020 | 301,000 | 971.43 |
| 1993-08-31 | 1,040 | 1,090 | 1,020 | 1,040 | 410,000 | 990.48 |
| 1993-08-30 | 1,020 | 1,040 | 1,010 | 1,040 | 148,000 | 990.48 |
| 1993-08-27 | 990 | 1,020 | 990 | 1,010 | 108,000 | 961.91 |
| 1993-08-26 | 980 | 989 | 971 | 989 | 20,000 | 941.91 |
| 1993-08-25 | 990 | 990 | 970 | 970 | 19,000 | 923.81 |
| 1993-08-24 | 975 | 980 | 970 | 970 | 27,000 | 923.81 |
| 1993-08-23 | 1,000 | 1,000 | 990 | 990 | 44,000 | 942.86 |
| 1993-08-20 | 990 | 1,010 | 980 | 1,010 | 270,000 | 961.91 |
| 1993-08-19 | 960 | 1,010 | 960 | 963 | 298,000 | 917.14 |
| 1993-08-18 | 945 | 961 | 945 | 956 | 48,000 | 910.48 |
| 1993-08-17 | 949 | 949 | 947 | 947 | 8,000 | 901.91 |
| 1993-08-16 | 947 | 959 | 947 | 950 | 12,000 | 904.76 |
| 1993-08-13 | 957 | 957 | 947 | 949 | 6,000 | 903.81 |
| 1993-08-12 | 956 | 958 | 954 | 958 | 10,000 | 912.38 |
| 1993-08-11 | 951 | 958 | 951 | 958 | 9,000 | 912.38 |
| 1993-08-10 | 931 | 931 | 931 | 931 | 7,000 | 886.67 |
| 1993-08-09 | 930 | 959 | 930 | 959 | 15,000 | 913.33 |
| 1993-08-06 | 920 | 940 | 919 | 940 | 23,000 | 895.24 |
| 1993-08-05 | 947 | 947 | 930 | 930 | 6,000 | 885.71 |
| 1993-08-04 | 955 | 960 | 955 | 957 | 35,000 | 911.43 |
| 1993-08-03 | 950 | 960 | 950 | 955 | 30,000 | 909.52 |
| 1993-08-02 | 941 | 951 | 935 | 940 | 13,000 | 895.24 |
| 1993-07-30 | 950 | 960 | 950 | 960 | 31,000 | 914.29 |
| 1993-07-29 | 935 | 950 | 935 | 950 | 14,000 | 904.76 |
| 1993-07-28 | 945 | 945 | 935 | 935 | 7,000 | 890.48 |
| 1993-07-27 | 929 | 945 | 929 | 945 | 23,000 | 900 |
| 1993-07-26 | 950 | 955 | 950 | 955 | 6,000 | 909.52 |
| 1993-07-23 | 965 | 965 | 965 | 965 | 10,000 | 919.05 |
| 1993-07-22 | 965 | 975 | 960 | 975 | 24,000 | 928.57 |
| 1993-07-21 | 970 | 971 | 965 | 965 | 32,000 | 919.05 |
| 1993-07-20 | 984 | 985 | 972 | 972 | 42,000 | 925.71 |
| 1993-07-19 | 981 | 998 | 972 | 985 | 49,000 | 938.10 |
| 1993-07-16 | 970 | 991 | 970 | 972 | 57,000 | 925.71 |
| 1993-07-15 | 990 | 1,000 | 980 | 980 | 32,000 | 933.33 |
| 1993-07-14 | 975 | 1,010 | 975 | 1,010 | 157,000 | 961.91 |
| 1993-07-13 | 948 | 970 | 940 | 970 | 58,000 | 923.81 |
| 1993-07-12 | 950 | 955 | 945 | 945 | 37,000 | 900 |
| 1993-07-09 | 930 | 950 | 930 | 948 | 72,000 | 902.86 |
| 1993-07-08 | 931 | 948 | 931 | 948 | 4,000 | 902.86 |
| 1993-07-07 | 935 | 944 | 930 | 930 | 23,000 | 885.71 |
| 1993-07-06 | 932 | 945 | 930 | 945 | 31,000 | 900 |
| 1993-07-05 | 937 | 942 | 930 | 942 | 23,000 | 897.14 |
| 1993-07-02 | 944 | 960 | 944 | 947 | 77,000 | 901.91 |
| 1993-07-01 | 920 | 938 | 920 | 938 | 59,000 | 893.33 |
| 1993-06-30 | 915 | 930 | 914 | 930 | 48,000 | 885.71 |
| 1993-06-29 | 919 | 919 | 905 | 914 | 19,000 | 870.48 |
| 1993-06-28 | 948 | 948 | 911 | 911 | 34,000 | 867.62 |
| 1993-06-25 | 909 | 940 | 909 | 930 | 130,000 | 885.71 |
| 1993-06-24 | 860 | 909 | 855 | 909 | 103,000 | 865.71 |
| 1993-06-23 | 870 | 880 | 860 | 870 | 47,000 | 828.57 |
| 1993-06-22 | 870 | 870 | 842 | 860 | 101,000 | 819.05 |
| 1993-06-21 | 880 | 880 | 845 | 850 | 86,000 | 809.52 |
| 1993-06-18 | 902 | 910 | 900 | 905 | 88,000 | 861.91 |
| 1993-06-17 | 885 | 905 | 881 | 900 | 72,000 | 857.14 |
| 1993-06-16 | 935 | 940 | 895 | 915 | 76,000 | 871.43 |
| 1993-06-15 | 962 | 968 | 940 | 945 | 90,000 | 900 |
| 1993-06-14 | 1,000 | 1,000 | 972 | 972 | 66,000 | 925.71 |
| 1993-06-11 | 1,010 | 1,020 | 1,000 | 1,000 | 197,000 | 952.38 |
| 1993-06-10 | 1,000 | 1,020 | 995 | 1,020 | 93,000 | 971.43 |
| 1993-06-08 | 1,030 | 1,030 | 1,000 | 1,000 | 179,000 | 952.38 |
| 1993-06-07 | 1,000 | 1,050 | 999 | 1,050 | 365,000 | 1,000 |
| 1993-06-04 | 978 | 1,010 | 970 | 990 | 598,000 | 942.86 |
| 1993-06-03 | 972 | 972 | 960 | 968 | 108,000 | 921.91 |
| 1993-06-02 | 915 | 979 | 915 | 974 | 443,000 | 927.62 |
| 1993-06-01 | 920 | 920 | 900 | 910 | 127,000 | 866.67 |
| 1993-05-31 | 950 | 950 | 900 | 910 | 506,000 | 866.67 |
| 1993-05-28 | 940 | 940 | 940 | 940 | 302,000 | 895.24 |
| 1993-05-27 | 869 | 879 | 840 | 840 | 264,000 | 800 |
| 1993-05-26 | 799 | 859 | 790 | 859 | 358,000 | 818.10 |
| 1993-05-25 | 790 | 800 | 785 | 800 | 143,000 | 761.91 |
| 1993-05-24 | 795 | 801 | 786 | 800 | 82,000 | 761.91 |
| 1993-05-21 | 751 | 779 | 751 | 775 | 74,000 | 738.10 |
| 1993-05-20 | 771 | 772 | 750 | 750 | 83,000 | 714.29 |
| 1993-05-19 | 780 | 785 | 769 | 770 | 66,000 | 733.33 |
| 1993-05-18 | 784 | 786 | 784 | 785 | 30,000 | 747.62 |
| 1993-05-17 | 805 | 810 | 800 | 800 | 60,000 | 761.91 |
| 1993-05-14 | 794 | 805 | 790 | 805 | 158,000 | 766.67 |
| 1993-05-13 | 787 | 800 | 780 | 795 | 100,000 | 757.14 |
| 1993-05-12 | 780 | 800 | 779 | 796 | 378,000 | 758.10 |
| 1993-05-11 | 751 | 770 | 751 | 770 | 266,000 | 733.33 |
| 1993-05-10 | 740 | 750 | 738 | 750 | 168,000 | 714.29 |
| 1993-05-07 | 721 | 738 | 720 | 738 | 170,000 | 702.86 |
| 1993-05-06 | 695 | 715 | 693 | 712 | 176,000 | 678.10 |
| 1993-04-30 | 694 | 695 | 680 | 695 | 71,000 | 661.91 |
| 1993-04-28 | 685 | 685 | 680 | 684 | 13,000 | 651.43 |
| 1993-04-27 | 655 | 655 | 655 | 655 | 74,000 | 623.81 |
| 1993-04-26 | 660 | 660 | 655 | 655 | 8,000 | 623.81 |
| 1993-04-23 | 682 | 695 | 680 | 680 | 11,000 | 647.62 |
| 1993-04-22 | 690 | 695 | 690 | 690 | 30,000 | 657.14 |
| 1993-04-21 | 686 | 699 | 685 | 699 | 62,000 | 665.71 |
| 1993-04-20 | 689 | 689 | 687 | 687 | 79,000 | 654.29 |
| 1993-04-19 | 690 | 700 | 690 | 690 | 18,000 | 657.14 |
| 1993-04-16 | 690 | 700 | 690 | 690 | 80,000 | 657.14 |
| 1993-04-15 | 695 | 695 | 688 | 690 | 35,000 | 657.14 |
| 1993-04-14 | 697 | 697 | 685 | 685 | 88,000 | 652.38 |
| 1993-04-13 | 682 | 690 | 682 | 690 | 11,000 | 657.14 |
| 1993-04-12 | 680 | 690 | 680 | 682 | 39,000 | 649.52 |
| 1993-04-09 | 670 | 690 | 670 | 680 | 47,000 | 647.62 |
| 1993-04-08 | 680 | 680 | 660 | 670 | 41,000 | 638.10 |
| 1993-04-07 | 660 | 680 | 660 | 666 | 29,000 | 634.29 |
| 1993-04-06 | 665 | 666 | 655 | 655 | 9,000 | 623.81 |
| 1993-04-05 | 656 | 700 | 655 | 700 | 57,000 | 666.67 |
| 1993-04-02 | 655 | 660 | 643 | 655 | 76,000 | 623.81 |
| 1993-04-01 | 655 | 655 | 642 | 648 | 18,000 | 617.14 |
| 1993-03-31 | 649 | 665 | 645 | 653 | 103,000 | 621.91 |
| 1993-03-30 | 638 | 647 | 638 | 640 | 161,000 | 609.52 |
| 1993-03-29 | 604 | 636 | 604 | 634 | 115,000 | 603.81 |
| 1993-03-26 | 610 | 615 | 603 | 603 | 123,000 | 574.29 |
| 1993-03-25 | 596 | 605 | 590 | 605 | 106,000 | 576.19 |
| 1993-03-24 | 590 | 603 | 590 | 600 | 52,000 | 571.43 |
| 1993-03-23 | 600 | 605 | 599 | 600 | 66,000 | 571.43 |
| 1993-03-22 | 600 | 601 | 598 | 600 | 36,000 | 571.43 |
| 1993-03-19 | 599 | 610 | 594 | 610 | 93,000 | 580.95 |
| 1993-03-18 | 568 | 590 | 568 | 580 | 35,000 | 552.38 |
| 1993-03-17 | 580 | 580 | 567 | 568 | 23,000 | 540.95 |
| 1993-03-16 | 575 | 575 | 570 | 570 | 23,000 | 542.86 |
| 1993-03-15 | 561 | 584 | 561 | 584 | 14,000 | 556.19 |
| 1993-03-12 | 590 | 590 | 566 | 566 | 20,000 | 539.05 |
| 1993-03-11 | 560 | 560 | 556 | 556 | 10,000 | 529.52 |
| 1993-03-10 | 569 | 569 | 560 | 560 | 15,000 | 533.33 |
| 1993-03-09 | 600 | 600 | 569 | 569 | 41,000 | 541.91 |
| 1993-03-08 | 565 | 599 | 565 | 590 | 17,000 | 561.91 |
| 1993-03-05 | 566 | 566 | 565 | 565 | 10,000 | 538.10 |
| 1993-03-04 | 567 | 567 | 567 | 567 | 4,000 | 540 |
| 1993-03-02 | 565 | 567 | 565 | 567 | 5,000 | 540 |
| 1993-03-01 | 565 | 565 | 565 | 565 | 13,000 | 538.10 |
| 1993-02-26 | 567 | 569 | 565 | 569 | 11,000 | 541.91 |
| 1993-02-25 | 565 | 567 | 562 | 562 | 16,000 | 535.24 |
| 1993-02-24 | 556 | 556 | 556 | 556 | 2,000 | 529.52 |
| 1993-02-23 | 552 | 552 | 552 | 552 | 4,000 | 525.71 |
| 1993-02-22 | 552 | 552 | 551 | 552 | 21,000 | 525.71 |
| 1993-02-19 | 550 | 554 | 548 | 554 | 16,000 | 527.62 |
| 1993-02-18 | 550 | 550 | 550 | 550 | 12,000 | 523.81 |
| 1993-02-17 | 551 | 551 | 550 | 550 | 5,000 | 523.81 |
| 1993-02-16 | 551 | 552 | 550 | 551 | 7,000 | 524.76 |
| 1993-02-15 | 544 | 550 | 544 | 548 | 17,000 | 521.91 |
| 1993-02-12 | 560 | 560 | 530 | 534 | 213,000 | 508.57 |
| 1993-02-10 | 572 | 575 | 572 | 575 | 12,000 | 547.62 |
| 1993-02-09 | 570 | 570 | 570 | 570 | 9,000 | 542.86 |
| 1993-02-05 | 565 | 565 | 550 | 550 | 20,000 | 523.81 |
| 1993-02-04 | 566 | 566 | 565 | 565 | 4,000 | 538.10 |
| 1993-02-03 | 560 | 560 | 560 | 560 | 5,000 | 533.33 |
| 1993-02-02 | 560 | 560 | 560 | 560 | 1,000 | 533.33 |
| 1993-02-01 | 570 | 570 | 560 | 570 | 20,000 | 542.86 |
| 1993-01-28 | 570 | 571 | 569 | 570 | 28,000 | 542.86 |
| 1993-01-27 | 570 | 570 | 570 | 570 | 50,000 | 542.86 |
| 1993-01-26 | 574 | 574 | 540 | 560 | 48,000 | 533.33 |
| 1993-01-21 | 575 | 575 | 575 | 575 | 3,000 | 547.62 |
| 1993-01-20 | 575 | 575 | 575 | 575 | 10,000 | 547.62 |
| 1993-01-19 | 575 | 575 | 575 | 575 | 4,000 | 547.62 |
| 1993-01-18 | 575 | 575 | 575 | 575 | 3,000 | 547.62 |
| 1993-01-14 | 555 | 555 | 555 | 555 | 5,000 | 528.57 |
| 1993-01-13 | 555 | 555 | 555 | 555 | 1,000 | 528.57 |
| 1993-01-12 | 575 | 575 | 575 | 575 | 10,000 | 547.62 |
| 1993-01-11 | 595 | 600 | 575 | 575 | 21,000 | 547.62 |
| 1993-01-08 | 585 | 585 | 585 | 585 | 5,000 | 557.14 |
| 1993-01-07 | 585 | 585 | 585 | 585 | 3,000 | 557.14 |
| 1993-01-06 | 575 | 575 | 575 | 575 | 4,000 | 547.62 |
| 1993-01-05 | 575 | 575 | 575 | 575 | 2,000 | 547.62 |
| 1993-01-04 | 571 | 571 | 571 | 571 | 13,000 | 543.81 |
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
