9310 日本トランスシティ(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	650	650	650	650	5,000	619.05
1994-12-29	650	660	650	660	24,000	628.57
1994-12-28	655	655	650	650	20,000	619.05
1994-12-27	650	655	645	655	86,000	623.81
1994-12-26	631	649	631	649	50,000	618.10
1994-12-22	634	645	634	635	68,000	604.76
1994-12-21	616	630	616	621	93,000	591.43
1994-12-20	609	620	605	611	75,000	581.91
1994-12-19	600	610	600	610	14,000	580.95
1994-12-16	610	610	595	600	38,000	571.43
1994-12-15	590	600	585	600	35,000	571.43
1994-12-14	591	591	590	590	20,000	561.91
1994-12-13	611	611	590	590	18,000	561.91
1994-12-12	616	616	610	610	41,000	580.95
1994-12-09	615	635	615	635	134,000	604.76
1994-12-08	620	623	610	615	39,000	585.71
1994-12-07	619	620	607	620	48,000	590.48
1994-12-06	608	610	606	610	8,000	580.95
1994-12-05	603	610	603	608	11,000	579.05
1994-12-02	591	600	591	593	26,000	564.76
1994-12-01	611	611	590	590	20,000	561.91
1994-11-30	606	610	600	610	40,000	580.95
1994-11-29	583	600	583	600	24,000	571.43
1994-11-28	600	600	581	581	10,000	553.33
1994-11-25	591	591	590	590	41,000	561.91
1994-11-24	590	600	590	590	23,000	561.91
1994-11-22	600	600	590	600	26,000	571.43
1994-11-21	605	606	600	600	54,000	571.43
1994-11-18	619	619	610	610	20,000	580.95
1994-11-17	600	616	600	616	17,000	586.67
1994-11-16	618	618	600	600	8,000	571.43
1994-11-15	620	620	620	620	2,000	590.48
1994-11-14	589	590	583	590	48,000	561.91
1994-11-11	606	606	585	590	68,000	561.91
1994-11-10	624	625	606	606	45,000	577.14
1994-11-09	638	638	623	630	13,000	600
1994-11-08	645	645	643	643	5,000	612.38
1994-11-07	647	650	647	650	10,000	619.05
1994-11-04	659	659	650	650	14,000	619.05
1994-11-02	677	677	661	661	21,000	629.52
1994-10-31	660	679	660	679	4,000	646.67
1994-10-28	660	670	660	670	6,000	638.10
1994-10-27	683	684	670	670	9,000	638.10
1994-10-26	670	690	667	685	139,000	652.38
1994-10-25	670	672	670	670	123,000	638.10
1994-10-24	670	672	670	672	15,000	640
1994-10-21	677	677	671	674	39,000	641.91
1994-10-20	671	677	671	677	10,000	644.76
1994-10-19	670	672	670	670	13,000	638.10
1994-10-18	672	673	670	670	105,000	638.10
1994-10-17	673	673	672	672	6,000	640
1994-10-14	678	679	672	672	16,000	640
1994-10-13	680	680	679	680	28,000	647.62
1994-10-12	679	679	670	679	11,000	646.67
1994-10-11	671	680	671	680	20,000	647.62
1994-10-07	680	680	670	670	9,000	638.10
1994-10-06	674	680	670	680	13,000	647.62
1994-10-05	684	684	684	684	9,000	651.43
1994-10-04	705	709	704	704	60,000	670.48
1994-10-03	704	705	704	704	76,000	670.48
1994-09-30	703	704	703	704	8,000	670.48
1994-09-29	705	705	705	705	25,000	671.43
1994-09-28	711	711	705	705	46,000	671.43
1994-09-27	703	703	703	703	78,000	669.52
1994-09-26	692	710	692	700	79,000	666.67
1994-09-22	685	686	685	686	52,000	653.33
1994-09-21	676	680	676	679	39,000	646.67
1994-09-20	659	670	659	670	39,000	638.10
1994-09-19	644	654	644	650	58,000	619.05
1994-09-16	661	661	638	641	86,000	610.48
1994-09-14	671	671	660	660	39,000	628.57
1994-09-13	660	670	660	670	15,000	638.10
1994-09-12	680	680	676	676	40,000	643.81
1994-09-09	689	689	680	680	46,000	647.62
1994-09-08	690	692	680	680	19,000	647.62
1994-09-07	694	694	685	692	64,000	659.05
1994-09-06	695	695	694	694	39,000	660.95
1994-09-05	695	695	694	694	14,000	660.95
1994-09-02	697	700	693	700	102,000	666.67
1994-09-01	693	700	693	700	35,000	666.67
1994-08-31	693	697	693	695	44,000	661.91
1994-08-30	690	691	690	691	2,000	658.10
1994-08-29	693	696	690	690	50,000	657.14
1994-08-26	695	699	690	690	28,000	657.14
1994-08-25	696	705	691	699	35,000	665.71
1994-08-24	705	706	705	706	3,000	672.38
1994-08-23	708	708	698	705	10,000	671.43
1994-08-22	708	708	706	708	11,000	674.29
1994-08-19	725	725	710	710	12,000	676.19
1994-08-18	730	731	730	731	5,000	696.19
1994-08-17	726	728	725	728	178,000	693.33
1994-08-16	725	728	725	725	5,000	690.48
1994-08-15	729	729	725	725	3,000	690.48
1994-08-12	723	730	723	729	14,000	694.29
1994-08-11	731	731	722	725	14,000	690.48
1994-08-10	732	732	722	722	11,000	687.62
1994-08-09	735	735	723	732	26,000	697.14
1994-08-08	723	729	710	729	16,000	694.29
1994-08-05	728	728	715	725	13,000	690.48
1994-08-04	729	730	720	729	23,000	694.29
1994-08-03	707	724	707	724	30,000	689.52
1994-08-02	705	710	699	705	32,000	671.43
1994-08-01	685	705	685	695	22,000	661.91
1994-07-29	693	699	686	686	84,000	653.33
1994-07-28	700	700	688	693	19,000	660
1994-07-27	705	705	700	700	21,000	666.67
1994-07-26	711	711	710	711	27,000	677.14
1994-07-25	725	725	718	718	18,000	683.81
1994-07-22	725	725	725	725	5,000	690.48
1994-07-21	724	729	724	724	31,000	689.52
1994-07-20	721	726	720	724	57,000	689.52
1994-07-19	745	745	730	730	7,000	695.24
1994-07-18	746	746	730	730	16,000	695.24
1994-07-15	726	745	725	745	4,000	709.52
1994-07-14	725	727	720	720	68,000	685.71
1994-07-13	724	730	723	723	51,000	688.57
1994-07-12	743	743	720	722	57,000	687.62
1994-07-11	745	745	741	745	4,000	709.52
1994-07-08	742	750	742	745	31,000	709.52
1994-07-07	745	747	742	742	60,000	706.67
1994-07-06	751	752	743	751	14,000	715.24
1994-07-05	752	753	750	752	92,000	716.19
1994-07-04	760	760	753	753	10,000	717.14
1994-07-01	755	755	751	752	12,000	716.19
1994-06-30	752	765	750	765	16,000	728.57
1994-06-29	758	758	758	758	1,000	721.91
1994-06-28	765	765	755	758	22,000	721.91
1994-06-27	761	765	750	755	24,000	719.05
1994-06-24	777	780	765	765	32,000	728.57
1994-06-23	758	776	758	770	52,000	733.33
1994-06-22	758	775	758	765	49,000	728.57
1994-06-21	771	781	771	778	53,000	740.95
1994-06-20	807	807	791	798	143,000	760
1994-06-17	776	797	770	797	154,000	759.05
1994-06-16	769	775	768	775	39,000	738.10
1994-06-15	766	777	766	768	97,000	731.43
1994-06-14	770	770	763	765	16,000	728.57
1994-06-13	765	773	762	773	39,000	736.19
1994-06-10	760	776	760	775	65,000	738.10
1994-06-09	770	780	761	780	107,000	742.86
1994-06-08	766	775	765	775	17,000	738.10
1994-06-07	759	765	750	765	9,000	728.57
1994-06-06	770	771	766	766	23,000	729.52
1994-06-03	786	786	770	778	40,000	740.95
1994-06-02	768	780	767	780	129,000	742.86
1994-06-01	740	770	740	758	91,000	721.91
1994-05-31	740	741	737	737	95,000	701.91
1994-05-30	740	750	737	740	35,000	704.76
1994-05-27	735	750	735	750	21,000	714.29
1994-05-26	749	749	735	735	45,000	700
1994-05-25	743	750	735	750	42,000	714.29
1994-05-24	740	753	740	753	17,000	717.14
1994-05-23	740	741	740	740	67,000	704.76
1994-05-20	739	745	739	745	41,000	709.52
1994-05-19	732	740	732	740	6,000	704.76
1994-05-18	750	750	741	741	15,000	705.71
1994-05-17	750	752	745	749	24,000	713.33
1994-05-16	750	759	745	752	14,000	716.19
1994-05-13	750	760	748	750	23,000	714.29
1994-05-12	755	760	740	740	20,000	704.76
1994-05-11	743	760	740	760	24,000	723.81
1994-05-10	742	742	740	742	24,000	706.67
1994-05-09	741	741	741	741	2,000	705.71
1994-05-06	764	764	764	764	3,000	727.62
1994-05-02	730	740	730	740	6,000	704.76
1994-04-28	730	735	730	733	57,000	698.10
1994-04-27	740	751	735	735	90,000	700
1994-04-26	751	751	750	750	5,000	714.29
1994-04-25	755	755	751	751	8,000	715.24
1994-04-22	755	755	751	755	39,000	719.05
1994-04-21	755	756	755	755	24,000	719.05
1994-04-20	765	775	755	755	22,000	719.05
1994-04-19	777	777	767	775	37,000	738.10
1994-04-18	766	772	763	772	38,000	735.24
1994-04-15	760	767	752	752	9,000	716.19
1994-04-14	770	770	768	769	7,000	732.38
1994-04-13	741	750	723	750	87,000	714.29
1994-04-12	740	745	740	740	56,000	704.76
1994-04-11	750	750	740	740	38,000	704.76
1994-04-08	749	759	745	750	46,000	714.29
1994-04-07	742	750	741	748	21,000	712.38
1994-04-06	751	751	751	751	2,000	715.24
1994-04-05	732	741	732	741	33,000	705.71
1994-04-04	750	750	721	731	15,000	696.19
1994-04-01	741	750	740	750	11,000	714.29
1994-03-31	746	746	740	740	20,000	704.76
1994-03-30	752	752	745	745	27,000	709.52
1994-03-29	774	774	763	763	18,000	726.67
1994-03-28	777	785	777	784	25,000	746.67
1994-03-25	760	760	750	750	106,000	714.29
1994-03-24	760	790	760	780	43,000	742.86
1994-03-23	788	788	760	760	30,000	723.81
1994-03-22	790	790	777	788	25,000	750.48
1994-03-18	805	810	795	805	143,000	766.67
1994-03-17	791	820	789	805	304,000	766.67
1994-03-16	750	782	745	771	169,000	734.29
1994-03-15	755	755	745	750	70,000	714.29
1994-03-14	751	755	744	750	82,000	714.29
1994-03-11	755	755	751	751	56,000	715.24
1994-03-10	751	760	751	755	24,000	719.05
1994-03-09	760	760	750	750	18,000	714.29
1994-03-08	755	760	750	751	16,000	715.24
1994-03-07	765	765	752	755	39,000	719.05
1994-03-04	761	770	745	745	26,000	709.52
1994-03-03	775	775	756	756	40,000	720
1994-03-02	776	776	770	770	55,000	733.33
1994-03-01	762	777	760	777	89,000	740
1994-02-28	740	760	740	760	43,000	723.81
1994-02-25	750	750	740	750	24,000	714.29
1994-02-24	740	750	740	740	56,000	704.76
1994-02-23	740	750	740	740	20,000	704.76
1994-02-22	734	740	733	740	41,000	704.76
1994-02-21	721	733	716	733	7,000	698.10
1994-02-18	726	735	720	720	39,000	685.71
1994-02-17	723	723	716	716	12,000	681.91
1994-02-16	721	723	721	723	3,000	688.57
1994-02-15	702	716	702	702	25,000	668.57
1994-02-14	760	762	732	732	11,000	697.14
1994-02-10	775	777	766	770	27,000	733.33
1994-02-09	803	803	775	775	58,000	738.10
1994-02-08	784	793	783	793	50,000	755.24
1994-02-07	783	787	783	783	12,000	745.71
1994-02-04	776	785	770	785	73,000	747.62
1994-02-03	788	788	760	770	100,000	733.33
1994-02-02	760	768	750	768	164,000	731.43
1994-02-01	760	770	750	750	67,000	714.29
1994-01-31	748	750	743	750	52,000	714.29
1994-01-28	700	700	690	690	15,000	657.14
1994-01-27	710	720	710	710	11,000	676.19
1994-01-26	681	710	681	710	23,000	676.19
1994-01-25	670	680	670	675	13,000	642.86
1994-01-24	679	680	670	670	17,000	638.10
1994-01-21	729	730	720	730	38,000	695.24
1994-01-20	740	742	726	730	49,000	695.24
1994-01-19	710	740	710	740	20,000	704.76
1994-01-18	740	740	730	730	17,000	695.24
1994-01-17	739	745	734	740	12,000	704.76
1994-01-14	721	749	715	740	32,000	704.76
1994-01-13	744	754	715	715	68,000	680.95
1994-01-12	716	740	716	740	40,000	704.76
1994-01-11	748	750	715	716	62,000	681.91
1994-01-10	731	751	730	731	90,000	696.19
1994-01-07	698	734	693	729	100,000	694.29
1994-01-06	671	700	671	700	130,000	666.67
1994-01-05	641	645	640	645	54,000	614.29
1994-01-04	639	640	638	640	6,000	609.52

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31