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 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 520 | 520 | 520 | 520 | 19,000 | 520 |
| 1996-12-27 | 522 | 522 | 522 | 522 | 2,000 | 522 |
| 1996-12-26 | 521 | 522 | 521 | 522 | 37,000 | 522 |
| 1996-12-25 | 528 | 530 | 520 | 521 | 19,000 | 521 |
| 1996-12-24 | 545 | 545 | 527 | 527 | 13,000 | 527 |
| 1996-12-20 | 559 | 559 | 547 | 548 | 96,000 | 548 |
| 1996-12-19 | 570 | 570 | 558 | 558 | 59,000 | 558 |
| 1996-12-18 | 580 | 580 | 568 | 569 | 30,000 | 569 |
| 1996-12-17 | 572 | 572 | 569 | 570 | 55,000 | 570 |
| 1996-12-16 | 580 | 580 | 575 | 577 | 63,000 | 577 |
| 1996-12-13 | 583 | 583 | 577 | 577 | 63,000 | 577 |
| 1996-12-12 | 587 | 587 | 587 | 587 | 59,000 | 587 |
| 1996-12-11 | 591 | 600 | 591 | 593 | 68,000 | 593 |
| 1996-12-10 | 597 | 606 | 590 | 590 | 29,000 | 590 |
| 1996-12-06 | 600 | 600 | 587 | 587 | 12,000 | 587 |
| 1996-12-05 | 595 | 600 | 595 | 600 | 16,000 | 600 |
| 1996-12-04 | 590 | 595 | 590 | 595 | 28,000 | 595 |
| 1996-12-03 | 600 | 600 | 590 | 590 | 38,000 | 590 |
| 1996-12-02 | 595 | 596 | 590 | 590 | 11,000 | 590 |
| 1996-11-29 | 602 | 602 | 591 | 595 | 58,000 | 595 |
| 1996-11-28 | 602 | 602 | 595 | 595 | 79,000 | 595 |
| 1996-11-27 | 608 | 622 | 608 | 608 | 196,000 | 608 |
| 1996-11-26 | 588 | 599 | 588 | 598 | 46,000 | 598 |
| 1996-11-25 | 597 | 598 | 588 | 588 | 14,000 | 588 |
| 1996-11-22 | 588 | 598 | 588 | 598 | 27,000 | 598 |
| 1996-11-21 | 594 | 600 | 588 | 591 | 69,000 | 591 |
| 1996-11-20 | 592 | 595 | 591 | 591 | 19,000 | 591 |
| 1996-11-19 | 595 | 595 | 587 | 588 | 18,000 | 588 |
| 1996-11-18 | 607 | 608 | 600 | 600 | 51,000 | 600 |
| 1996-11-15 | 610 | 610 | 610 | 610 | 47,000 | 610 |
| 1996-11-14 | 610 | 611 | 607 | 607 | 42,000 | 607 |
| 1996-11-13 | 620 | 629 | 611 | 612 | 32,000 | 612 |
| 1996-11-12 | 625 | 625 | 619 | 620 | 7,000 | 620 |
| 1996-11-11 | 634 | 634 | 625 | 625 | 15,000 | 625 |
| 1996-11-08 | 623 | 635 | 623 | 635 | 71,000 | 635 |
| 1996-11-07 | 629 | 629 | 625 | 626 | 65,000 | 626 |
| 1996-11-06 | 623 | 635 | 623 | 627 | 27,000 | 627 |
| 1996-11-05 | 646 | 646 | 622 | 622 | 315,000 | 622 |
| 1996-11-01 | 629 | 629 | 627 | 627 | 2,000 | 627 |
| 1996-10-31 | 630 | 630 | 626 | 626 | 31,000 | 626 |
| 1996-10-30 | 660 | 660 | 625 | 625 | 49,000 | 625 |
| 1996-10-29 | 659 | 669 | 658 | 658 | 25,000 | 658 |
| 1996-10-28 | 622 | 625 | 622 | 625 | 3,000 | 625 |
| 1996-10-25 | 628 | 628 | 625 | 626 | 49,000 | 626 |
| 1996-10-24 | 645 | 647 | 627 | 627 | 26,000 | 627 |
| 1996-10-23 | 650 | 651 | 645 | 646 | 13,000 | 646 |
| 1996-10-22 | 650 | 669 | 641 | 669 | 20,000 | 669 |
| 1996-10-21 | 657 | 657 | 657 | 657 | 4,000 | 657 |
| 1996-10-18 | 660 | 660 | 650 | 657 | 23,000 | 657 |
| 1996-10-17 | 650 | 651 | 650 | 650 | 24,000 | 650 |
| 1996-10-16 | 657 | 657 | 650 | 650 | 11,000 | 650 |
| 1996-10-15 | 658 | 658 | 651 | 652 | 12,000 | 652 |
| 1996-10-14 | 650 | 658 | 650 | 658 | 19,000 | 658 |
| 1996-10-11 | 658 | 659 | 653 | 653 | 41,000 | 653 |
| 1996-10-09 | 658 | 658 | 651 | 658 | 25,000 | 658 |
| 1996-10-08 | 679 | 679 | 668 | 668 | 20,000 | 668 |
| 1996-10-07 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1996-10-04 | 662 | 665 | 660 | 664 | 25,000 | 664 |
| 1996-10-03 | 679 | 680 | 662 | 672 | 14,000 | 672 |
| 1996-10-02 | 680 | 680 | 680 | 680 | 15,000 | 680 |
| 1996-10-01 | 680 | 680 | 680 | 680 | 8,000 | 680 |
| 1996-09-30 | 680 | 681 | 670 | 680 | 40,000 | 680 |
| 1996-09-27 | 670 | 679 | 670 | 679 | 13,000 | 679 |
| 1996-09-26 | 670 | 670 | 669 | 669 | 33,000 | 669 |
| 1996-09-25 | 668 | 668 | 650 | 650 | 11,000 | 650 |
| 1996-09-24 | 650 | 660 | 650 | 660 | 8,000 | 660 |
| 1996-09-20 | 668 | 668 | 650 | 650 | 18,000 | 650 |
| 1996-09-19 | 674 | 674 | 650 | 650 | 15,000 | 650 |
| 1996-09-18 | 674 | 674 | 669 | 669 | 17,000 | 669 |
| 1996-09-17 | 670 | 670 | 650 | 670 | 64,000 | 670 |
| 1996-09-13 | 635 | 650 | 635 | 650 | 25,000 | 650 |
| 1996-09-12 | 633 | 650 | 633 | 640 | 19,000 | 640 |
| 1996-09-11 | 635 | 636 | 628 | 628 | 34,000 | 628 |
| 1996-09-10 | 635 | 635 | 634 | 635 | 20,000 | 635 |
| 1996-09-09 | 636 | 640 | 636 | 636 | 28,000 | 636 |
| 1996-09-06 | 636 | 636 | 636 | 636 | 15,000 | 636 |
| 1996-09-05 | 635 | 639 | 635 | 636 | 47,000 | 636 |
| 1996-09-04 | 630 | 635 | 630 | 635 | 21,000 | 635 |
| 1996-09-03 | 631 | 640 | 630 | 630 | 23,000 | 630 |
| 1996-09-02 | 640 | 640 | 628 | 628 | 8,000 | 628 |
| 1996-08-30 | 645 | 650 | 645 | 645 | 32,000 | 645 |
| 1996-08-29 | 650 | 650 | 645 | 645 | 17,000 | 645 |
| 1996-08-28 | 640 | 649 | 640 | 649 | 32,000 | 649 |
| 1996-08-27 | 646 | 649 | 646 | 649 | 8,000 | 649 |
| 1996-08-26 | 646 | 646 | 645 | 646 | 9,000 | 646 |
| 1996-08-23 | 646 | 646 | 646 | 646 | 5,000 | 646 |
| 1996-08-22 | 643 | 663 | 643 | 648 | 6,000 | 648 |
| 1996-08-21 | 645 | 645 | 642 | 642 | 6,000 | 642 |
| 1996-08-20 | 670 | 670 | 670 | 670 | 15,000 | 670 |
| 1996-08-19 | 638 | 648 | 638 | 640 | 27,000 | 640 |
| 1996-08-16 | 638 | 638 | 638 | 638 | 37,000 | 638 |
| 1996-08-15 | 660 | 660 | 641 | 641 | 3,000 | 641 |
| 1996-08-14 | 657 | 657 | 657 | 657 | 39,000 | 657 |
| 1996-08-13 | 647 | 647 | 645 | 647 | 11,000 | 647 |
| 1996-08-12 | 647 | 647 | 647 | 647 | 11,000 | 647 |
| 1996-08-09 | 670 | 670 | 647 | 647 | 29,000 | 647 |
| 1996-08-08 | 673 | 673 | 672 | 672 | 10,000 | 672 |
| 1996-08-07 | 651 | 651 | 650 | 650 | 8,000 | 650 |
| 1996-08-06 | 670 | 670 | 661 | 661 | 12,000 | 661 |
| 1996-08-05 | 670 | 671 | 670 | 671 | 4,000 | 671 |
| 1996-08-02 | 680 | 680 | 673 | 673 | 31,000 | 673 |
| 1996-08-01 | 690 | 690 | 673 | 680 | 33,000 | 680 |
| 1996-07-31 | 680 | 680 | 670 | 680 | 136,000 | 680 |
| 1996-07-30 | 670 | 670 | 663 | 670 | 39,000 | 670 |
| 1996-07-29 | 680 | 680 | 670 | 670 | 42,000 | 670 |
| 1996-07-26 | 660 | 670 | 656 | 670 | 58,000 | 670 |
| 1996-07-25 | 657 | 660 | 657 | 660 | 12,000 | 660 |
| 1996-07-24 | 657 | 657 | 657 | 657 | 36,000 | 657 |
| 1996-07-23 | 656 | 657 | 656 | 657 | 14,000 | 657 |
| 1996-07-22 | 666 | 666 | 666 | 666 | 21,000 | 666 |
| 1996-07-19 | 681 | 689 | 670 | 681 | 78,000 | 681 |
| 1996-07-18 | 680 | 685 | 674 | 674 | 47,000 | 674 |
| 1996-07-17 | 678 | 678 | 673 | 673 | 28,000 | 673 |
| 1996-07-16 | 678 | 678 | 667 | 678 | 20,000 | 678 |
| 1996-07-15 | 677 | 678 | 677 | 678 | 18,000 | 678 |
| 1996-07-12 | 683 | 683 | 677 | 677 | 82,000 | 677 |
| 1996-07-11 | 685 | 685 | 680 | 684 | 18,000 | 684 |
| 1996-07-10 | 687 | 688 | 680 | 680 | 30,000 | 680 |
| 1996-07-09 | 683 | 687 | 683 | 687 | 24,000 | 687 |
| 1996-07-08 | 684 | 684 | 680 | 680 | 40,000 | 680 |
| 1996-07-05 | 689 | 689 | 685 | 685 | 11,000 | 685 |
| 1996-07-04 | 695 | 695 | 690 | 690 | 35,000 | 690 |
| 1996-07-03 | 685 | 700 | 685 | 700 | 16,000 | 700 |
| 1996-07-02 | 699 | 699 | 695 | 695 | 55,000 | 695 |
| 1996-07-01 | 704 | 704 | 692 | 700 | 28,000 | 700 |
| 1996-06-28 | 708 | 708 | 690 | 690 | 34,000 | 690 |
| 1996-06-27 | 704 | 704 | 699 | 700 | 42,000 | 700 |
| 1996-06-26 | 700 | 700 | 690 | 690 | 27,000 | 690 |
| 1996-06-25 | 705 | 705 | 697 | 697 | 16,000 | 697 |
| 1996-06-24 | 704 | 704 | 700 | 700 | 15,000 | 700 |
| 1996-06-21 | 701 | 701 | 690 | 690 | 28,000 | 690 |
| 1996-06-20 | 707 | 707 | 696 | 701 | 38,000 | 701 |
| 1996-06-19 | 700 | 705 | 700 | 700 | 7,000 | 700 |
| 1996-06-18 | 704 | 707 | 700 | 700 | 85,000 | 700 |
| 1996-06-17 | 698 | 705 | 698 | 704 | 27,000 | 704 |
| 1996-06-14 | 700 | 710 | 700 | 708 | 55,000 | 708 |
| 1996-06-13 | 687 | 710 | 687 | 710 | 33,000 | 710 |
| 1996-06-12 | 694 | 694 | 691 | 694 | 38,000 | 694 |
| 1996-06-11 | 692 | 694 | 686 | 694 | 15,000 | 694 |
| 1996-06-10 | 695 | 695 | 688 | 688 | 26,000 | 688 |
| 1996-06-07 | 700 | 700 | 688 | 695 | 39,000 | 695 |
| 1996-06-06 | 700 | 700 | 688 | 690 | 95,000 | 690 |
| 1996-06-05 | 705 | 705 | 692 | 704 | 44,000 | 704 |
| 1996-06-04 | 690 | 700 | 690 | 699 | 43,000 | 699 |
| 1996-06-03 | 710 | 710 | 695 | 700 | 60,000 | 700 |
| 1996-05-31 | 712 | 712 | 710 | 710 | 51,000 | 710 |
| 1996-05-30 | 710 | 715 | 700 | 710 | 181,000 | 710 |
| 1996-05-29 | 700 | 700 | 695 | 700 | 42,000 | 700 |
| 1996-05-28 | 695 | 700 | 691 | 700 | 237,000 | 700 |
| 1996-05-27 | 700 | 700 | 697 | 698 | 85,000 | 698 |
| 1996-05-24 | 700 | 708 | 700 | 700 | 67,000 | 700 |
| 1996-05-23 | 705 | 705 | 693 | 700 | 129,000 | 700 |
| 1996-05-22 | 696 | 702 | 690 | 695 | 64,000 | 695 |
| 1996-05-21 | 695 | 700 | 695 | 695 | 37,000 | 695 |
| 1996-05-20 | 705 | 705 | 698 | 700 | 95,000 | 700 |
| 1996-05-17 | 713 | 713 | 701 | 705 | 38,000 | 705 |
| 1996-05-16 | 720 | 720 | 707 | 710 | 126,000 | 710 |
| 1996-05-15 | 701 | 715 | 701 | 713 | 252,000 | 713 |
| 1996-05-14 | 696 | 702 | 696 | 700 | 217,000 | 700 |
| 1996-05-13 | 694 | 706 | 690 | 700 | 235,000 | 700 |
| 1996-05-10 | 696 | 698 | 685 | 685 | 74,000 | 685 |
| 1996-05-09 | 685 | 700 | 685 | 686 | 241,000 | 686 |
| 1996-05-08 | 681 | 689 | 681 | 685 | 66,000 | 685 |
| 1996-05-07 | 689 | 692 | 681 | 689 | 384,000 | 689 |
| 1996-05-02 | 674 | 693 | 673 | 693 | 166,000 | 693 |
| 1996-05-01 | 670 | 680 | 670 | 680 | 17,000 | 680 |
| 1996-04-30 | 684 | 685 | 676 | 677 | 19,000 | 677 |
| 1996-04-26 | 690 | 696 | 684 | 690 | 201,000 | 690 |
| 1996-04-25 | 686 | 686 | 670 | 684 | 113,000 | 684 |
| 1996-04-24 | 678 | 680 | 676 | 680 | 96,000 | 680 |
| 1996-04-23 | 677 | 680 | 674 | 675 | 89,000 | 675 |
| 1996-04-22 | 655 | 676 | 655 | 676 | 64,000 | 676 |
| 1996-04-19 | 665 | 665 | 653 | 665 | 37,000 | 665 |
| 1996-04-18 | 659 | 665 | 651 | 665 | 30,000 | 665 |
| 1996-04-17 | 662 | 662 | 659 | 660 | 25,000 | 660 |
| 1996-04-16 | 671 | 671 | 665 | 669 | 24,000 | 669 |
| 1996-04-15 | 662 | 670 | 662 | 670 | 45,000 | 670 |
| 1996-04-12 | 677 | 677 | 656 | 656 | 62,000 | 656 |
| 1996-04-11 | 662 | 670 | 656 | 670 | 80,000 | 670 |
| 1996-04-10 | 673 | 673 | 671 | 672 | 202,000 | 672 |
| 1996-04-09 | 651 | 670 | 651 | 665 | 161,000 | 665 |
| 1996-04-08 | 660 | 660 | 651 | 651 | 70,000 | 651 |
| 1996-04-05 | 657 | 660 | 650 | 658 | 44,000 | 658 |
| 1996-04-04 | 644 | 660 | 643 | 660 | 59,000 | 660 |
| 1996-04-03 | 649 | 650 | 642 | 644 | 24,000 | 644 |
| 1996-04-02 | 647 | 648 | 641 | 648 | 21,000 | 648 |
| 1996-04-01 | 636 | 646 | 636 | 640 | 18,000 | 640 |
| 1996-03-29 | 642 | 642 | 634 | 634 | 26,000 | 634 |
| 1996-03-28 | 633 | 635 | 633 | 635 | 25,000 | 635 |
| 1996-03-27 | 619 | 639 | 618 | 633 | 59,000 | 633 |
| 1996-03-26 | 612 | 618 | 612 | 618 | 13,000 | 618 |
| 1996-03-25 | 615 | 615 | 612 | 612 | 35,000 | 612 |
| 1996-03-22 | 616 | 616 | 611 | 611 | 14,000 | 611 |
| 1996-03-21 | 615 | 616 | 615 | 616 | 27,000 | 616 |
| 1996-03-19 | 611 | 625 | 611 | 615 | 40,000 | 615 |
| 1996-03-18 | 612 | 612 | 612 | 612 | 3,000 | 612 |
| 1996-03-15 | 600 | 632 | 600 | 632 | 15,000 | 632 |
| 1996-03-14 | 607 | 609 | 603 | 609 | 16,000 | 609 |
| 1996-03-13 | 610 | 611 | 610 | 611 | 3,000 | 611 |
| 1996-03-12 | 606 | 611 | 606 | 609 | 23,000 | 609 |
| 1996-03-11 | 612 | 614 | 601 | 601 | 80,000 | 601 |
| 1996-03-08 | 612 | 632 | 612 | 612 | 94,000 | 612 |
| 1996-03-07 | 625 | 642 | 620 | 642 | 68,000 | 642 |
| 1996-03-06 | 613 | 613 | 607 | 607 | 15,000 | 607 |
| 1996-03-05 | 612 | 616 | 612 | 612 | 9,000 | 612 |
| 1996-03-04 | 612 | 615 | 611 | 611 | 21,000 | 611 |
| 1996-03-01 | 606 | 615 | 605 | 609 | 13,000 | 609 |
| 1996-02-29 | 620 | 620 | 620 | 620 | 19,000 | 620 |
| 1996-02-28 | 609 | 625 | 609 | 625 | 19,000 | 625 |
| 1996-02-27 | 622 | 622 | 606 | 608 | 57,000 | 608 |
| 1996-02-26 | 615 | 625 | 615 | 624 | 55,000 | 624 |
| 1996-02-23 | 615 | 618 | 613 | 615 | 42,000 | 615 |
| 1996-02-22 | 615 | 620 | 611 | 612 | 93,000 | 612 |
| 1996-02-21 | 628 | 628 | 602 | 605 | 192,000 | 605 |
| 1996-02-20 | 645 | 645 | 626 | 637 | 24,000 | 637 |
| 1996-02-19 | 635 | 650 | 630 | 645 | 68,000 | 645 |
| 1996-02-16 | 645 | 646 | 616 | 635 | 186,000 | 635 |
| 1996-02-15 | 653 | 653 | 649 | 649 | 149,000 | 649 |
| 1996-02-14 | 660 | 660 | 650 | 650 | 91,000 | 650 |
| 1996-02-13 | 660 | 664 | 650 | 650 | 56,000 | 650 |
| 1996-02-09 | 659 | 660 | 657 | 660 | 76,000 | 660 |
| 1996-02-08 | 667 | 667 | 656 | 658 | 106,000 | 658 |
| 1996-02-07 | 662 | 668 | 660 | 665 | 60,000 | 665 |
| 1996-02-06 | 659 | 672 | 656 | 672 | 79,000 | 672 |
| 1996-02-05 | 661 | 668 | 661 | 665 | 56,000 | 665 |
| 1996-02-02 | 690 | 692 | 670 | 674 | 274,000 | 674 |
| 1996-02-01 | 666 | 680 | 660 | 680 | 552,000 | 680 |
| 1996-01-31 | 655 | 665 | 650 | 656 | 345,000 | 656 |
| 1996-01-30 | 655 | 660 | 646 | 650 | 162,000 | 650 |
| 1996-01-29 | 640 | 650 | 640 | 650 | 154,000 | 650 |
| 1996-01-26 | 639 | 640 | 628 | 640 | 103,000 | 640 |
| 1996-01-25 | 638 | 639 | 631 | 637 | 99,000 | 637 |
| 1996-01-24 | 627 | 627 | 625 | 626 | 27,000 | 626 |
| 1996-01-23 | 625 | 640 | 622 | 635 | 80,000 | 635 |
| 1996-01-22 | 628 | 630 | 622 | 622 | 69,000 | 622 |
| 1996-01-19 | 626 | 627 | 626 | 627 | 26,000 | 627 |
| 1996-01-18 | 646 | 646 | 625 | 626 | 76,000 | 626 |
| 1996-01-17 | 649 | 649 | 635 | 636 | 78,000 | 636 |
| 1996-01-16 | 630 | 638 | 630 | 635 | 40,000 | 635 |
| 1996-01-12 | 650 | 650 | 640 | 640 | 188,000 | 640 |
| 1996-01-11 | 632 | 650 | 630 | 650 | 120,000 | 650 |
| 1996-01-10 | 640 | 640 | 632 | 632 | 77,000 | 632 |
| 1996-01-09 | 620 | 644 | 620 | 641 | 228,000 | 641 |
| 1996-01-08 | 620 | 625 | 615 | 620 | 53,000 | 620 |
| 1996-01-05 | 627 | 627 | 615 | 620 | 48,000 | 620 |
| 1996-01-04 | 620 | 624 | 617 | 620 | 65,000 | 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
