9310 日本トランスシティ(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 620 | 620 | 613 | 617 | 36,000 | 617 |
| 1995-12-28 | 618 | 618 | 611 | 615 | 54,000 | 615 |
| 1995-12-27 | 615 | 616 | 610 | 616 | 50,000 | 616 |
| 1995-12-26 | 618 | 618 | 608 | 608 | 38,000 | 608 |
| 1995-12-25 | 619 | 619 | 606 | 606 | 63,000 | 606 |
| 1995-12-22 | 618 | 618 | 605 | 610 | 43,000 | 610 |
| 1995-12-21 | 620 | 620 | 602 | 604 | 46,000 | 604 |
| 1995-12-20 | 610 | 615 | 600 | 615 | 56,000 | 615 |
| 1995-12-19 | 609 | 609 | 605 | 605 | 19,000 | 605 |
| 1995-12-18 | 619 | 620 | 615 | 615 | 18,000 | 615 |
| 1995-12-15 | 617 | 617 | 605 | 605 | 70,000 | 605 |
| 1995-12-14 | 615 | 620 | 603 | 610 | 36,000 | 610 |
| 1995-12-13 | 615 | 626 | 615 | 615 | 77,000 | 615 |
| 1995-12-12 | 602 | 615 | 600 | 615 | 32,000 | 615 |
| 1995-12-11 | 600 | 600 | 600 | 600 | 18,000 | 600 |
| 1995-12-08 | 612 | 613 | 600 | 600 | 103,000 | 600 |
| 1995-12-07 | 615 | 615 | 600 | 600 | 31,000 | 600 |
| 1995-12-06 | 614 | 614 | 590 | 600 | 35,000 | 600 |
| 1995-12-05 | 622 | 622 | 610 | 615 | 44,000 | 615 |
| 1995-12-04 | 610 | 616 | 609 | 616 | 180,000 | 616 |
| 1995-12-01 | 588 | 605 | 585 | 605 | 78,000 | 605 |
| 1995-11-30 | 575 | 580 | 572 | 580 | 35,000 | 580 |
| 1995-11-29 | 569 | 578 | 569 | 575 | 62,000 | 575 |
| 1995-11-28 | 573 | 575 | 567 | 567 | 24,000 | 567 |
| 1995-11-27 | 567 | 571 | 565 | 570 | 62,000 | 570 |
| 1995-11-24 | 571 | 571 | 570 | 571 | 87,000 | 571 |
| 1995-11-22 | 571 | 580 | 571 | 580 | 19,000 | 580 |
| 1995-11-21 | 577 | 580 | 573 | 579 | 22,000 | 579 |
| 1995-11-20 | 578 | 589 | 571 | 589 | 27,000 | 589 |
| 1995-11-17 | 574 | 582 | 567 | 577 | 29,000 | 577 |
| 1995-11-16 | 570 | 575 | 570 | 575 | 22,000 | 575 |
| 1995-11-15 | 571 | 571 | 570 | 570 | 19,000 | 570 |
| 1995-11-14 | 566 | 570 | 566 | 570 | 19,000 | 570 |
| 1995-11-13 | 570 | 572 | 563 | 570 | 53,000 | 570 |
| 1995-11-10 | 581 | 582 | 571 | 572 | 115,000 | 572 |
| 1995-11-09 | 573 | 581 | 571 | 576 | 46,000 | 576 |
| 1995-11-08 | 570 | 573 | 570 | 573 | 31,000 | 573 |
| 1995-11-07 | 569 | 570 | 567 | 567 | 29,000 | 567 |
| 1995-11-06 | 580 | 580 | 565 | 567 | 35,000 | 567 |
| 1995-11-02 | 565 | 585 | 565 | 585 | 46,000 | 585 |
| 1995-11-01 | 570 | 570 | 564 | 565 | 21,000 | 565 |
| 1995-10-31 | 562 | 566 | 561 | 561 | 29,000 | 561 |
| 1995-10-30 | 563 | 565 | 561 | 565 | 25,000 | 565 |
| 1995-10-27 | 562 | 578 | 560 | 561 | 54,000 | 561 |
| 1995-10-26 | 580 | 582 | 580 | 582 | 30,000 | 582 |
| 1995-10-25 | 582 | 588 | 568 | 580 | 23,000 | 580 |
| 1995-10-24 | 596 | 596 | 591 | 592 | 33,000 | 592 |
| 1995-10-23 | 622 | 623 | 596 | 596 | 74,000 | 596 |
| 1995-10-20 | 591 | 615 | 591 | 612 | 239,000 | 612 |
| 1995-10-19 | 580 | 595 | 580 | 585 | 47,000 | 585 |
| 1995-10-18 | 578 | 590 | 577 | 585 | 18,000 | 585 |
| 1995-10-17 | 583 | 583 | 578 | 578 | 31,000 | 578 |
| 1995-10-16 | 580 | 582 | 578 | 582 | 53,000 | 582 |
| 1995-10-13 | 581 | 590 | 580 | 580 | 33,000 | 580 |
| 1995-10-12 | 587 | 587 | 583 | 583 | 27,000 | 583 |
| 1995-10-11 | 587 | 590 | 587 | 590 | 13,000 | 590 |
| 1995-10-09 | 588 | 590 | 587 | 588 | 9,000 | 588 |
| 1995-10-06 | 584 | 590 | 584 | 588 | 41,000 | 588 |
| 1995-10-05 | 584 | 586 | 582 | 582 | 30,000 | 582 |
| 1995-10-04 | 585 | 590 | 582 | 583 | 28,000 | 583 |
| 1995-10-03 | 583 | 590 | 582 | 590 | 25,000 | 590 |
| 1995-10-02 | 594 | 595 | 581 | 581 | 28,000 | 581 |
| 1995-09-29 | 595 | 595 | 585 | 595 | 16,000 | 595 |
| 1995-09-28 | 582 | 598 | 582 | 598 | 50,000 | 598 |
| 1995-09-27 | 579 | 588 | 579 | 588 | 111,000 | 588 |
| 1995-09-26 | 563 | 576 | 560 | 570 | 145,000 | 570 |
| 1995-09-25 | 610 | 625 | 605 | 605 | 88,000 | 576.19 |
| 1995-09-22 | 610 | 625 | 610 | 620 | 52,000 | 590.48 |
| 1995-09-21 | 630 | 630 | 610 | 630 | 220,000 | 600 |
| 1995-09-20 | 644 | 645 | 635 | 635 | 41,000 | 604.76 |
| 1995-09-19 | 631 | 644 | 630 | 644 | 41,000 | 613.33 |
| 1995-09-18 | 649 | 649 | 630 | 630 | 16,000 | 600 |
| 1995-09-14 | 645 | 645 | 630 | 630 | 45,000 | 600 |
| 1995-09-13 | 649 | 649 | 635 | 635 | 35,000 | 604.76 |
| 1995-09-12 | 650 | 654 | 640 | 650 | 102,000 | 619.05 |
| 1995-09-11 | 634 | 640 | 626 | 635 | 42,000 | 604.76 |
| 1995-09-08 | 611 | 640 | 611 | 624 | 116,000 | 594.29 |
| 1995-09-07 | 607 | 620 | 607 | 620 | 63,000 | 590.48 |
| 1995-09-06 | 605 | 615 | 605 | 610 | 82,000 | 580.95 |
| 1995-09-05 | 605 | 615 | 605 | 615 | 65,000 | 585.71 |
| 1995-09-04 | 621 | 622 | 601 | 610 | 100,000 | 580.95 |
| 1995-09-01 | 632 | 637 | 621 | 621 | 82,000 | 591.43 |
| 1995-08-31 | 630 | 640 | 629 | 629 | 75,000 | 599.05 |
| 1995-08-30 | 645 | 649 | 635 | 637 | 70,000 | 606.67 |
| 1995-08-29 | 655 | 655 | 640 | 649 | 85,000 | 618.10 |
| 1995-08-28 | 636 | 645 | 636 | 645 | 84,000 | 614.29 |
| 1995-08-25 | 668 | 668 | 641 | 642 | 92,000 | 611.43 |
| 1995-08-24 | 650 | 675 | 639 | 670 | 174,000 | 638.10 |
| 1995-08-23 | 670 | 670 | 640 | 647 | 193,000 | 616.19 |
| 1995-08-22 | 698 | 699 | 661 | 665 | 421,000 | 633.33 |
| 1995-08-21 | 699 | 729 | 689 | 697 | 1,831,000 | 663.81 |
| 1995-08-18 | 600 | 705 | 600 | 685 | 3,624,000 | 652.38 |
| 1995-08-17 | 645 | 650 | 605 | 605 | 647,000 | 576.19 |
| 1995-08-16 | 661 | 667 | 625 | 625 | 309,000 | 595.24 |
| 1995-08-15 | 638 | 657 | 638 | 650 | 153,000 | 619.05 |
| 1995-08-14 | 632 | 640 | 615 | 634 | 157,000 | 603.81 |
| 1995-08-11 | 620 | 642 | 613 | 633 | 141,000 | 602.86 |
| 1995-08-10 | 610 | 630 | 608 | 621 | 70,000 | 591.43 |
| 1995-08-09 | 620 | 620 | 611 | 619 | 29,000 | 589.52 |
| 1995-08-08 | 615 | 620 | 607 | 620 | 31,000 | 590.48 |
| 1995-08-07 | 619 | 623 | 615 | 615 | 49,000 | 585.71 |
| 1995-08-04 | 611 | 611 | 600 | 609 | 24,000 | 580 |
| 1995-08-03 | 621 | 630 | 610 | 620 | 86,000 | 590.48 |
| 1995-08-02 | 592 | 620 | 592 | 620 | 55,000 | 590.48 |
| 1995-08-01 | 596 | 598 | 588 | 592 | 47,000 | 563.81 |
| 1995-07-31 | 601 | 605 | 591 | 591 | 55,000 | 562.86 |
| 1995-07-28 | 602 | 603 | 600 | 600 | 49,000 | 571.43 |
| 1995-07-27 | 611 | 616 | 600 | 600 | 50,000 | 571.43 |
| 1995-07-26 | 630 | 630 | 600 | 604 | 81,000 | 575.24 |
| 1995-07-25 | 623 | 630 | 620 | 620 | 104,000 | 590.48 |
| 1995-07-24 | 650 | 650 | 620 | 641 | 78,000 | 610.48 |
| 1995-07-21 | 635 | 640 | 630 | 640 | 75,000 | 609.52 |
| 1995-07-20 | 630 | 639 | 619 | 631 | 139,000 | 600.95 |
| 1995-07-19 | 639 | 639 | 611 | 630 | 95,000 | 600 |
| 1995-07-18 | 650 | 651 | 628 | 640 | 141,000 | 609.52 |
| 1995-07-17 | 674 | 674 | 637 | 666 | 157,000 | 634.29 |
| 1995-07-14 | 660 | 680 | 651 | 675 | 333,000 | 642.86 |
| 1995-07-13 | 625 | 699 | 620 | 670 | 921,000 | 638.10 |
| 1995-07-12 | 600 | 645 | 600 | 610 | 475,000 | 580.95 |
| 1995-07-11 | 590 | 593 | 581 | 581 | 164,000 | 553.33 |
| 1995-07-10 | 608 | 614 | 591 | 591 | 148,000 | 562.86 |
| 1995-07-07 | 594 | 618 | 570 | 598 | 502,000 | 569.52 |
| 1995-07-06 | 530 | 595 | 530 | 595 | 295,000 | 566.67 |
| 1995-07-05 | 505 | 532 | 505 | 531 | 16,000 | 505.71 |
| 1995-07-04 | 504 | 515 | 501 | 515 | 65,000 | 490.48 |
| 1995-07-03 | 506 | 507 | 501 | 504 | 66,000 | 480 |
| 1995-06-30 | 503 | 507 | 503 | 507 | 22,000 | 482.86 |
| 1995-06-29 | 519 | 522 | 510 | 510 | 20,000 | 485.71 |
| 1995-06-28 | 520 | 525 | 514 | 519 | 32,000 | 494.29 |
| 1995-06-27 | 547 | 547 | 514 | 525 | 13,000 | 500 |
| 1995-06-26 | 558 | 560 | 557 | 557 | 41,000 | 530.48 |
| 1995-06-23 | 517 | 547 | 517 | 547 | 6,000 | 520.95 |
| 1995-06-22 | 512 | 516 | 502 | 516 | 18,000 | 491.43 |
| 1995-06-21 | 510 | 520 | 510 | 512 | 15,000 | 487.62 |
| 1995-06-20 | 542 | 549 | 510 | 510 | 26,000 | 485.71 |
| 1995-06-19 | 538 | 539 | 538 | 539 | 57,000 | 513.33 |
| 1995-06-16 | 545 | 545 | 529 | 539 | 35,000 | 513.33 |
| 1995-06-15 | 520 | 539 | 520 | 539 | 38,000 | 513.33 |
| 1995-06-14 | 534 | 534 | 506 | 520 | 39,000 | 495.24 |
| 1995-06-13 | 545 | 546 | 541 | 544 | 25,000 | 518.10 |
| 1995-06-12 | 579 | 579 | 558 | 560 | 10,000 | 533.33 |
| 1995-06-09 | 580 | 581 | 561 | 581 | 115,000 | 553.33 |
| 1995-06-08 | 590 | 590 | 585 | 586 | 32,000 | 558.10 |
| 1995-06-07 | 601 | 610 | 601 | 610 | 3,000 | 580.95 |
| 1995-06-06 | 600 | 610 | 600 | 610 | 43,000 | 580.95 |
| 1995-06-05 | 605 | 605 | 601 | 601 | 8,000 | 572.38 |
| 1995-06-02 | 628 | 628 | 612 | 612 | 13,000 | 582.86 |
| 1995-06-01 | 591 | 630 | 591 | 630 | 26,000 | 600 |
| 1995-05-31 | 601 | 601 | 590 | 590 | 7,000 | 561.91 |
| 1995-05-30 | 598 | 601 | 598 | 601 | 2,000 | 572.38 |
| 1995-05-26 | 605 | 614 | 597 | 614 | 4,000 | 584.76 |
| 1995-05-25 | 615 | 620 | 610 | 615 | 15,000 | 585.71 |
| 1995-05-24 | 628 | 630 | 625 | 625 | 6,000 | 595.24 |
| 1995-05-23 | 618 | 630 | 618 | 629 | 55,000 | 599.05 |
| 1995-05-22 | 591 | 600 | 591 | 596 | 14,000 | 567.62 |
| 1995-05-19 | 600 | 600 | 593 | 600 | 32,000 | 571.43 |
| 1995-05-18 | 610 | 610 | 597 | 600 | 38,000 | 571.43 |
| 1995-05-17 | 601 | 605 | 600 | 605 | 11,000 | 576.19 |
| 1995-05-16 | 601 | 605 | 601 | 601 | 27,000 | 572.38 |
| 1995-05-15 | 620 | 621 | 614 | 614 | 20,000 | 584.76 |
| 1995-05-12 | 625 | 625 | 620 | 620 | 2,000 | 590.48 |
| 1995-05-11 | 628 | 628 | 625 | 625 | 4,000 | 595.24 |
| 1995-05-10 | 620 | 630 | 620 | 630 | 11,000 | 600 |
| 1995-05-09 | 660 | 660 | 660 | 660 | 7,000 | 628.57 |
| 1995-05-08 | 659 | 671 | 659 | 671 | 19,000 | 639.05 |
| 1995-05-02 | 634 | 662 | 634 | 662 | 23,000 | 630.48 |
| 1995-05-01 | 641 | 641 | 636 | 636 | 2,000 | 605.71 |
| 1995-04-28 | 645 | 645 | 635 | 641 | 15,000 | 610.48 |
| 1995-04-27 | 656 | 656 | 655 | 655 | 6,000 | 623.81 |
| 1995-04-26 | 658 | 658 | 654 | 658 | 7,000 | 626.67 |
| 1995-04-25 | 658 | 664 | 653 | 664 | 49,000 | 632.38 |
| 1995-04-24 | 648 | 665 | 648 | 660 | 25,000 | 628.57 |
| 1995-04-21 | 634 | 638 | 630 | 638 | 24,000 | 607.62 |
| 1995-04-20 | 620 | 620 | 620 | 620 | 13,000 | 590.48 |
| 1995-04-19 | 590 | 610 | 590 | 610 | 11,000 | 580.95 |
| 1995-04-18 | 590 | 590 | 590 | 590 | 4,000 | 561.91 |
| 1995-04-17 | 605 | 610 | 599 | 610 | 6,000 | 580.95 |
| 1995-04-14 | 610 | 618 | 610 | 610 | 31,000 | 580.95 |
| 1995-04-13 | 595 | 610 | 595 | 610 | 23,000 | 580.95 |
| 1995-04-12 | 600 | 600 | 590 | 595 | 12,000 | 566.67 |
| 1995-04-11 | 596 | 599 | 596 | 599 | 6,000 | 570.48 |
| 1995-04-10 | 590 | 597 | 590 | 597 | 14,000 | 568.57 |
| 1995-04-07 | 586 | 590 | 580 | 590 | 27,000 | 561.91 |
| 1995-04-06 | 585 | 585 | 585 | 585 | 5,000 | 557.14 |
| 1995-04-05 | 585 | 585 | 585 | 585 | 6,000 | 557.14 |
| 1995-04-04 | 593 | 594 | 580 | 594 | 11,000 | 565.71 |
| 1995-04-03 | 584 | 585 | 584 | 585 | 11,000 | 557.14 |
| 1995-03-31 | 606 | 616 | 605 | 605 | 18,000 | 576.19 |
| 1995-03-30 | 599 | 600 | 599 | 600 | 8,000 | 571.43 |
| 1995-03-29 | 590 | 590 | 590 | 590 | 8,000 | 561.91 |
| 1995-03-28 | 595 | 600 | 586 | 591 | 20,000 | 562.86 |
| 1995-03-27 | 590 | 607 | 590 | 590 | 15,000 | 561.91 |
| 1995-03-24 | 578 | 597 | 568 | 597 | 10,000 | 568.57 |
| 1995-03-23 | 585 | 585 | 579 | 579 | 7,000 | 551.43 |
| 1995-03-22 | 592 | 594 | 585 | 594 | 5,000 | 565.71 |
| 1995-03-20 | 590 | 594 | 585 | 594 | 12,000 | 565.71 |
| 1995-03-17 | 595 | 595 | 585 | 585 | 8,000 | 557.14 |
| 1995-03-16 | 600 | 600 | 595 | 595 | 12,000 | 566.67 |
| 1995-03-15 | 600 | 601 | 600 | 601 | 16,000 | 572.38 |
| 1995-03-14 | 614 | 614 | 590 | 590 | 7,000 | 561.91 |
| 1995-03-13 | 610 | 615 | 610 | 615 | 7,000 | 585.71 |
| 1995-03-10 | 600 | 611 | 600 | 610 | 15,000 | 580.95 |
| 1995-03-09 | 599 | 610 | 599 | 610 | 2,000 | 580.95 |
| 1995-03-08 | 600 | 600 | 587 | 599 | 56,000 | 570.48 |
| 1995-03-07 | 610 | 610 | 600 | 602 | 32,000 | 573.33 |
| 1995-03-06 | 610 | 620 | 610 | 620 | 48,000 | 590.48 |
| 1995-03-03 | 620 | 620 | 610 | 620 | 62,000 | 590.48 |
| 1995-03-02 | 613 | 620 | 613 | 620 | 26,000 | 590.48 |
| 1995-03-01 | 607 | 615 | 605 | 615 | 24,000 | 585.71 |
| 1995-02-28 | 627 | 630 | 619 | 627 | 39,000 | 597.14 |
| 1995-02-27 | 630 | 630 | 630 | 630 | 6,000 | 600 |
| 1995-02-24 | 656 | 656 | 641 | 650 | 8,000 | 619.05 |
| 1995-02-23 | 664 | 664 | 651 | 657 | 36,000 | 625.71 |
| 1995-02-22 | 660 | 660 | 655 | 655 | 44,000 | 623.81 |
| 1995-02-21 | 660 | 673 | 660 | 673 | 31,000 | 640.95 |
| 1995-02-20 | 658 | 673 | 655 | 673 | 42,000 | 640.95 |
| 1995-02-17 | 649 | 660 | 642 | 660 | 23,000 | 628.57 |
| 1995-02-16 | 680 | 685 | 650 | 660 | 37,000 | 628.57 |
| 1995-02-15 | 685 | 690 | 680 | 681 | 22,000 | 648.57 |
| 1995-02-14 | 694 | 694 | 682 | 693 | 9,000 | 660 |
| 1995-02-13 | 697 | 698 | 694 | 695 | 7,000 | 661.91 |
| 1995-02-10 | 680 | 700 | 670 | 700 | 23,000 | 666.67 |
| 1995-02-09 | 696 | 696 | 680 | 685 | 17,000 | 652.38 |
| 1995-02-08 | 700 | 700 | 680 | 690 | 47,000 | 657.14 |
| 1995-02-07 | 710 | 710 | 695 | 695 | 49,000 | 661.91 |
| 1995-02-06 | 702 | 710 | 695 | 710 | 15,000 | 676.19 |
| 1995-02-03 | 710 | 710 | 695 | 705 | 25,000 | 671.43 |
| 1995-02-02 | 750 | 750 | 719 | 720 | 55,000 | 685.71 |
| 1995-02-01 | 755 | 775 | 754 | 754 | 190,000 | 718.10 |
| 1995-01-31 | 784 | 785 | 745 | 745 | 126,000 | 709.52 |
| 1995-01-30 | 728 | 789 | 728 | 785 | 182,000 | 747.62 |
| 1995-01-27 | 723 | 738 | 714 | 714 | 98,000 | 680 |
| 1995-01-26 | 770 | 772 | 733 | 733 | 217,000 | 698.10 |
| 1995-01-25 | 695 | 793 | 695 | 772 | 566,000 | 735.24 |
| 1995-01-24 | 690 | 693 | 681 | 693 | 103,000 | 660 |
| 1995-01-23 | 697 | 705 | 681 | 695 | 239,000 | 661.91 |
| 1995-01-20 | 680 | 700 | 675 | 698 | 302,000 | 664.76 |
| 1995-01-19 | 675 | 683 | 675 | 680 | 175,000 | 647.62 |
| 1995-01-18 | 656 | 665 | 651 | 665 | 45,000 | 633.33 |
| 1995-01-17 | 650 | 658 | 650 | 657 | 13,000 | 625.71 |
| 1995-01-13 | 650 | 660 | 650 | 660 | 57,000 | 628.57 |
| 1995-01-12 | 653 | 657 | 650 | 650 | 38,000 | 619.05 |
| 1995-01-11 | 650 | 650 | 649 | 650 | 222,000 | 619.05 |
| 1995-01-10 | 644 | 650 | 643 | 650 | 148,000 | 619.05 |
| 1995-01-09 | 625 | 627 | 625 | 625 | 16,000 | 595.24 |
| 1995-01-06 | 621 | 621 | 621 | 621 | 2,000 | 591.43 |
| 1995-01-05 | 650 | 650 | 633 | 633 | 36,000 | 602.86 |
| 1995-01-04 | 651 | 657 | 651 | 651 | 7,000 | 620 |
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
