9310 日本トランスシティ(株) の時系列データ [1996年度]

日付始値高値安値終値出来高調整後終値
1996-12-3052052052052019,000520
1996-12-275225225225222,000522
1996-12-2652152252152237,000522
1996-12-2552853052052119,000521
1996-12-2454554552752713,000527
1996-12-2055955954754896,000548
1996-12-1957057055855859,000558
1996-12-1858058056856930,000569
1996-12-1757257256957055,000570
1996-12-1658058057557763,000577
1996-12-1358358357757763,000577
1996-12-1258758758758759,000587
1996-12-1159160059159368,000593
1996-12-1059760659059029,000590
1996-12-0660060058758712,000587
1996-12-0559560059560016,000600
1996-12-0459059559059528,000595
1996-12-0360060059059038,000590
1996-12-0259559659059011,000590
1996-11-2960260259159558,000595
1996-11-2860260259559579,000595
1996-11-27608622608608196,000608
1996-11-2658859958859846,000598
1996-11-2559759858858814,000588
1996-11-2258859858859827,000598
1996-11-2159460058859169,000591
1996-11-2059259559159119,000591
1996-11-1959559558758818,000588
1996-11-1860760860060051,000600
1996-11-1561061061061047,000610
1996-11-1461061160760742,000607
1996-11-1362062961161232,000612
1996-11-126256256196207,000620
1996-11-1163463462562515,000625
1996-11-0862363562363571,000635
1996-11-0762962962562665,000626
1996-11-0662363562362727,000627
1996-11-05646646622622315,000622
1996-11-016296296276272,000627
1996-10-3163063062662631,000626
1996-10-3066066062562549,000625
1996-10-2965966965865825,000658
1996-10-286226256226253,000625
1996-10-2562862862562649,000626
1996-10-2464564762762726,000627
1996-10-2365065164564613,000646
1996-10-2265066964166920,000669
1996-10-216576576576574,000657
1996-10-1866066065065723,000657
1996-10-1765065165065024,000650
1996-10-1665765765065011,000650
1996-10-1565865865165212,000652
1996-10-1465065865065819,000658
1996-10-1165865965365341,000653
1996-10-0965865865165825,000658
1996-10-0867967966866820,000668
1996-10-076506506506501,000650
1996-10-0466266566066425,000664
1996-10-0367968066267214,000672
1996-10-0268068068068015,000680
1996-10-016806806806808,000680
1996-09-3068068167068040,000680
1996-09-2767067967067913,000679
1996-09-2667067066966933,000669
1996-09-2566866865065011,000650
1996-09-246506606506608,000660
1996-09-2066866865065018,000650
1996-09-1967467465065015,000650
1996-09-1867467466966917,000669
1996-09-1767067065067064,000670
1996-09-1363565063565025,000650
1996-09-1263365063364019,000640
1996-09-1163563662862834,000628
1996-09-1063563563463520,000635
1996-09-0963664063663628,000636
1996-09-0663663663663615,000636
1996-09-0563563963563647,000636
1996-09-0463063563063521,000635
1996-09-0363164063063023,000630
1996-09-026406406286288,000628
1996-08-3064565064564532,000645
1996-08-2965065064564517,000645
1996-08-2864064964064932,000649
1996-08-276466496466498,000649
1996-08-266466466456469,000646
1996-08-236466466466465,000646
1996-08-226436636436486,000648
1996-08-216456456426426,000642
1996-08-2067067067067015,000670
1996-08-1963864863864027,000640
1996-08-1663863863863837,000638
1996-08-156606606416413,000641
1996-08-1465765765765739,000657
1996-08-1364764764564711,000647
1996-08-1264764764764711,000647
1996-08-0967067064764729,000647
1996-08-0867367367267210,000672
1996-08-076516516506508,000650
1996-08-0667067066166112,000661
1996-08-056706716706714,000671
1996-08-0268068067367331,000673
1996-08-0169069067368033,000680
1996-07-31680680670680136,000680
1996-07-3067067066367039,000670
1996-07-2968068067067042,000670
1996-07-2666067065667058,000670
1996-07-2565766065766012,000660
1996-07-2465765765765736,000657
1996-07-2365665765665714,000657
1996-07-2266666666666621,000666
1996-07-1968168967068178,000681
1996-07-1868068567467447,000674
1996-07-1767867867367328,000673
1996-07-1667867866767820,000678
1996-07-1567767867767818,000678
1996-07-1268368367767782,000677
1996-07-1168568568068418,000684
1996-07-1068768868068030,000680
1996-07-0968368768368724,000687
1996-07-0868468468068040,000680
1996-07-0568968968568511,000685
1996-07-0469569569069035,000690
1996-07-0368570068570016,000700
1996-07-0269969969569555,000695
1996-07-0170470469270028,000700
1996-06-2870870869069034,000690
1996-06-2770470469970042,000700
1996-06-2670070069069027,000690
1996-06-2570570569769716,000697
1996-06-2470470470070015,000700
1996-06-2170170169069028,000690
1996-06-2070770769670138,000701
1996-06-197007057007007,000700
1996-06-1870470770070085,000700
1996-06-1769870569870427,000704
1996-06-1470071070070855,000708
1996-06-1368771068771033,000710
1996-06-1269469469169438,000694
1996-06-1169269468669415,000694
1996-06-1069569568868826,000688
1996-06-0770070068869539,000695
1996-06-0670070068869095,000690
1996-06-0570570569270444,000704
1996-06-0469070069069943,000699
1996-06-0371071069570060,000700
1996-05-3171271271071051,000710
1996-05-30710715700710181,000710
1996-05-2970070069570042,000700
1996-05-28695700691700237,000700
1996-05-2770070069769885,000698
1996-05-2470070870070067,000700
1996-05-23705705693700129,000700
1996-05-2269670269069564,000695
1996-05-2169570069569537,000695
1996-05-2070570569870095,000700
1996-05-1771371370170538,000705
1996-05-16720720707710126,000710
1996-05-15701715701713252,000713
1996-05-14696702696700217,000700
1996-05-13694706690700235,000700
1996-05-1069669868568574,000685
1996-05-09685700685686241,000686
1996-05-0868168968168566,000685
1996-05-07689692681689384,000689
1996-05-02674693673693166,000693
1996-05-0167068067068017,000680
1996-04-3068468567667719,000677
1996-04-26690696684690201,000690
1996-04-25686686670684113,000684
1996-04-2467868067668096,000680
1996-04-2367768067467589,000675
1996-04-2265567665567664,000676
1996-04-1966566565366537,000665
1996-04-1865966565166530,000665
1996-04-1766266265966025,000660
1996-04-1667167166566924,000669
1996-04-1566267066267045,000670
1996-04-1267767765665662,000656
1996-04-1166267065667080,000670
1996-04-10673673671672202,000672
1996-04-09651670651665161,000665
1996-04-0866066065165170,000651
1996-04-0565766065065844,000658
1996-04-0464466064366059,000660
1996-04-0364965064264424,000644
1996-04-0264764864164821,000648
1996-04-0163664663664018,000640
1996-03-2964264263463426,000634
1996-03-2863363563363525,000635
1996-03-2761963961863359,000633
1996-03-2661261861261813,000618
1996-03-2561561561261235,000612
1996-03-2261661661161114,000611
1996-03-2161561661561627,000616
1996-03-1961162561161540,000615
1996-03-186126126126123,000612
1996-03-1560063260063215,000632
1996-03-1460760960360916,000609
1996-03-136106116106113,000611
1996-03-1260661160660923,000609
1996-03-1161261460160180,000601
1996-03-0861263261261294,000612
1996-03-0762564262064268,000642
1996-03-0661361360760715,000607
1996-03-056126166126129,000612
1996-03-0461261561161121,000611
1996-03-0160661560560913,000609
1996-02-2962062062062019,000620
1996-02-2860962560962519,000625
1996-02-2762262260660857,000608
1996-02-2661562561562455,000624
1996-02-2361561861361542,000615
1996-02-2261562061161293,000612
1996-02-21628628602605192,000605
1996-02-2064564562663724,000637
1996-02-1963565063064568,000645
1996-02-16645646616635186,000635
1996-02-15653653649649149,000649
1996-02-1466066065065091,000650
1996-02-1366066465065056,000650
1996-02-0965966065766076,000660
1996-02-08667667656658106,000658
1996-02-0766266866066560,000665
1996-02-0665967265667279,000672
1996-02-0566166866166556,000665
1996-02-02690692670674274,000674
1996-02-01666680660680552,000680
1996-01-31655665650656345,000656
1996-01-30655660646650162,000650
1996-01-29640650640650154,000650
1996-01-26639640628640103,000640
1996-01-2563863963163799,000637
1996-01-2462762762562627,000626
1996-01-2362564062263580,000635
1996-01-2262863062262269,000622
1996-01-1962662762662726,000627
1996-01-1864664662562676,000626
1996-01-1764964963563678,000636
1996-01-1663063863063540,000635
1996-01-12650650640640188,000640
1996-01-11632650630650120,000650
1996-01-1064064063263277,000632
1996-01-09620644620641228,000641
1996-01-0862062561562053,000620
1996-01-0562762761562048,000620
1996-01-0462062461762065,000620

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