9310 日本トランスシティ(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 220 | 224 | 215 | 224 | 20,000 | 224 |
| 1997-12-29 | 222 | 224 | 215 | 220 | 41,000 | 220 |
| 1997-12-26 | 224 | 229 | 220 | 229 | 27,000 | 229 |
| 1997-12-25 | 228 | 228 | 220 | 224 | 101,000 | 224 |
| 1997-12-24 | 230 | 235 | 220 | 220 | 25,000 | 220 |
| 1997-12-22 | 237 | 237 | 225 | 225 | 27,000 | 225 |
| 1997-12-19 | 240 | 245 | 235 | 242 | 80,000 | 242 |
| 1997-12-18 | 241 | 241 | 240 | 240 | 8,000 | 240 |
| 1997-12-17 | 226 | 241 | 226 | 241 | 74,000 | 241 |
| 1997-12-16 | 232 | 232 | 221 | 221 | 46,000 | 221 |
| 1997-12-15 | 239 | 239 | 231 | 232 | 21,000 | 232 |
| 1997-12-12 | 250 | 259 | 240 | 247 | 86,000 | 247 |
| 1997-12-11 | 275 | 275 | 260 | 260 | 11,000 | 260 |
| 1997-12-10 | 274 | 285 | 274 | 278 | 51,000 | 278 |
| 1997-12-09 | 274 | 275 | 270 | 274 | 31,000 | 274 |
| 1997-12-08 | 274 | 274 | 274 | 274 | 54,000 | 274 |
| 1997-12-05 | 269 | 274 | 265 | 274 | 36,000 | 274 |
| 1997-12-04 | 284 | 284 | 265 | 270 | 21,000 | 270 |
| 1997-12-03 | 295 | 295 | 285 | 285 | 33,000 | 285 |
| 1997-12-02 | 303 | 303 | 299 | 299 | 8,000 | 299 |
| 1997-12-01 | 303 | 303 | 302 | 303 | 21,000 | 303 |
| 1997-11-28 | 293 | 303 | 293 | 303 | 19,000 | 303 |
| 1997-11-27 | 294 | 294 | 290 | 293 | 10,000 | 293 |
| 1997-11-26 | 295 | 295 | 289 | 294 | 21,000 | 294 |
| 1997-11-21 | 331 | 332 | 330 | 330 | 8,000 | 330 |
| 1997-11-20 | 320 | 333 | 320 | 332 | 34,000 | 332 |
| 1997-11-19 | 326 | 326 | 311 | 311 | 7,000 | 311 |
| 1997-11-18 | 324 | 326 | 324 | 326 | 9,000 | 326 |
| 1997-11-17 | 305 | 309 | 305 | 309 | 18,000 | 309 |
| 1997-11-14 | 305 | 310 | 305 | 306 | 17,000 | 306 |
| 1997-11-13 | 300 | 305 | 300 | 305 | 32,000 | 305 |
| 1997-11-12 | 310 | 310 | 300 | 300 | 21,000 | 300 |
| 1997-11-11 | 321 | 322 | 310 | 310 | 37,000 | 310 |
| 1997-11-10 | 320 | 330 | 320 | 327 | 35,000 | 327 |
| 1997-11-07 | 332 | 332 | 315 | 315 | 22,000 | 315 |
| 1997-11-06 | 333 | 333 | 333 | 333 | 4,000 | 333 |
| 1997-11-05 | 331 | 335 | 330 | 335 | 8,000 | 335 |
| 1997-11-04 | 330 | 330 | 330 | 330 | 5,000 | 330 |
| 1997-10-31 | 328 | 328 | 324 | 325 | 8,000 | 325 |
| 1997-10-30 | 336 | 336 | 330 | 330 | 12,000 | 330 |
| 1997-10-29 | 335 | 337 | 328 | 328 | 25,000 | 328 |
| 1997-10-28 | 325 | 328 | 325 | 328 | 11,000 | 328 |
| 1997-10-27 | 326 | 330 | 325 | 330 | 21,000 | 330 |
| 1997-10-24 | 310 | 325 | 310 | 325 | 18,000 | 325 |
| 1997-10-23 | 324 | 330 | 320 | 325 | 30,000 | 325 |
| 1997-10-22 | 305 | 319 | 305 | 318 | 27,000 | 318 |
| 1997-10-21 | 296 | 300 | 296 | 300 | 8,000 | 300 |
| 1997-10-20 | 293 | 300 | 292 | 300 | 80,000 | 300 |
| 1997-10-17 | 313 | 313 | 290 | 293 | 175,000 | 293 |
| 1997-10-16 | 300 | 308 | 300 | 308 | 7,000 | 308 |
| 1997-10-15 | 301 | 307 | 300 | 300 | 34,000 | 300 |
| 1997-10-14 | 305 | 305 | 297 | 297 | 35,000 | 297 |
| 1997-10-13 | 305 | 308 | 300 | 305 | 50,000 | 305 |
| 1997-10-09 | 301 | 301 | 301 | 301 | 13,000 | 301 |
| 1997-10-08 | 301 | 303 | 301 | 301 | 47,000 | 301 |
| 1997-10-07 | 305 | 308 | 304 | 305 | 41,000 | 305 |
| 1997-10-06 | 301 | 308 | 301 | 305 | 86,000 | 305 |
| 1997-10-03 | 302 | 315 | 302 | 309 | 35,000 | 309 |
| 1997-10-02 | 330 | 331 | 302 | 302 | 49,000 | 302 |
| 1997-10-01 | 330 | 343 | 330 | 336 | 47,000 | 336 |
| 1997-09-30 | 363 | 363 | 350 | 350 | 25,000 | 350 |
| 1997-09-29 | 380 | 380 | 370 | 370 | 46,000 | 370 |
| 1997-09-26 | 387 | 387 | 385 | 385 | 74,000 | 385 |
| 1997-09-25 | 392 | 392 | 387 | 387 | 36,000 | 387 |
| 1997-09-24 | 414 | 415 | 410 | 410 | 6,000 | 410 |
| 1997-09-22 | 408 | 414 | 408 | 414 | 18,000 | 414 |
| 1997-09-19 | 403 | 405 | 403 | 405 | 8,000 | 405 |
| 1997-09-18 | 400 | 401 | 400 | 401 | 12,000 | 401 |
| 1997-09-17 | 404 | 404 | 400 | 400 | 10,000 | 400 |
| 1997-09-12 | 419 | 419 | 400 | 404 | 41,000 | 404 |
| 1997-09-11 | 428 | 429 | 426 | 427 | 32,000 | 427 |
| 1997-09-10 | 411 | 429 | 411 | 428 | 9,000 | 428 |
| 1997-09-09 | 407 | 410 | 407 | 410 | 4,000 | 410 |
| 1997-09-08 | 403 | 405 | 403 | 405 | 9,000 | 405 |
| 1997-09-05 | 402 | 410 | 400 | 400 | 11,000 | 400 |
| 1997-09-04 | 408 | 408 | 406 | 407 | 5,000 | 407 |
| 1997-09-03 | 401 | 408 | 401 | 408 | 24,000 | 408 |
| 1997-09-02 | 403 | 403 | 399 | 399 | 8,000 | 399 |
| 1997-09-01 | 399 | 400 | 394 | 400 | 42,000 | 400 |
| 1997-08-29 | 400 | 402 | 395 | 395 | 122,000 | 395 |
| 1997-08-28 | 405 | 410 | 405 | 405 | 37,000 | 405 |
| 1997-08-27 | 403 | 408 | 400 | 402 | 51,000 | 402 |
| 1997-08-26 | 416 | 416 | 400 | 400 | 57,000 | 400 |
| 1997-08-25 | 409 | 410 | 409 | 410 | 19,000 | 410 |
| 1997-08-22 | 418 | 419 | 418 | 419 | 6,000 | 419 |
| 1997-08-21 | 425 | 425 | 418 | 424 | 16,000 | 424 |
| 1997-08-20 | 425 | 425 | 420 | 425 | 41,000 | 425 |
| 1997-08-19 | 425 | 425 | 425 | 425 | 5,000 | 425 |
| 1997-08-18 | 425 | 427 | 425 | 425 | 21,000 | 425 |
| 1997-08-15 | 451 | 451 | 450 | 450 | 15,000 | 450 |
| 1997-08-14 | 451 | 451 | 450 | 450 | 36,000 | 450 |
| 1997-08-13 | 431 | 433 | 425 | 430 | 46,000 | 430 |
| 1997-08-12 | 431 | 431 | 425 | 430 | 56,000 | 430 |
| 1997-08-11 | 425 | 430 | 415 | 430 | 27,000 | 430 |
| 1997-08-08 | 420 | 430 | 420 | 430 | 83,000 | 430 |
| 1997-08-07 | 425 | 425 | 420 | 420 | 19,000 | 420 |
| 1997-08-06 | 430 | 431 | 425 | 425 | 11,000 | 425 |
| 1997-08-05 | 429 | 431 | 420 | 430 | 32,000 | 430 |
| 1997-08-04 | 460 | 460 | 435 | 435 | 13,000 | 435 |
| 1997-08-01 | 460 | 460 | 455 | 455 | 15,000 | 455 |
| 1997-07-31 | 459 | 460 | 455 | 460 | 26,000 | 460 |
| 1997-07-30 | 460 | 462 | 460 | 460 | 30,000 | 460 |
| 1997-07-29 | 463 | 463 | 460 | 460 | 25,000 | 460 |
| 1997-07-28 | 444 | 453 | 444 | 453 | 71,000 | 453 |
| 1997-07-25 | 439 | 440 | 435 | 440 | 41,000 | 440 |
| 1997-07-24 | 440 | 440 | 433 | 439 | 81,000 | 439 |
| 1997-07-23 | 455 | 455 | 437 | 440 | 181,000 | 440 |
| 1997-07-22 | 457 | 457 | 455 | 455 | 19,000 | 455 |
| 1997-07-18 | 455 | 457 | 455 | 455 | 40,000 | 455 |
| 1997-07-17 | 459 | 460 | 450 | 450 | 31,000 | 450 |
| 1997-07-16 | 462 | 462 | 458 | 459 | 56,000 | 459 |
| 1997-07-15 | 470 | 470 | 462 | 462 | 58,000 | 462 |
| 1997-07-14 | 470 | 470 | 465 | 470 | 49,000 | 470 |
| 1997-07-11 | 470 | 470 | 468 | 470 | 20,000 | 470 |
| 1997-07-10 | 477 | 477 | 470 | 470 | 54,000 | 470 |
| 1997-07-09 | 490 | 490 | 475 | 476 | 63,000 | 476 |
| 1997-07-08 | 490 | 490 | 490 | 490 | 6,000 | 490 |
| 1997-07-07 | 500 | 500 | 490 | 490 | 21,000 | 490 |
| 1997-07-04 | 511 | 511 | 511 | 511 | 7,000 | 511 |
| 1997-07-03 | 519 | 519 | 513 | 513 | 5,000 | 513 |
| 1997-07-02 | 524 | 524 | 513 | 520 | 6,000 | 520 |
| 1997-07-01 | 520 | 520 | 519 | 519 | 5,000 | 519 |
| 1997-06-30 | 530 | 530 | 520 | 520 | 14,000 | 520 |
| 1997-06-27 | 524 | 530 | 524 | 530 | 7,000 | 530 |
| 1997-06-26 | 530 | 530 | 523 | 529 | 30,000 | 529 |
| 1997-06-25 | 529 | 529 | 529 | 529 | 8,000 | 529 |
| 1997-06-24 | 543 | 543 | 530 | 530 | 29,000 | 530 |
| 1997-06-23 | 553 | 553 | 543 | 543 | 97,000 | 543 |
| 1997-06-20 | 551 | 552 | 551 | 552 | 8,000 | 552 |
| 1997-06-19 | 550 | 556 | 550 | 551 | 12,000 | 551 |
| 1997-06-18 | 555 | 555 | 555 | 555 | 4,000 | 555 |
| 1997-06-17 | 570 | 570 | 560 | 569 | 11,000 | 569 |
| 1997-06-16 | 560 | 568 | 560 | 560 | 16,000 | 560 |
| 1997-06-13 | 552 | 569 | 552 | 569 | 28,000 | 569 |
| 1997-06-12 | 547 | 552 | 547 | 551 | 19,000 | 551 |
| 1997-06-11 | 550 | 554 | 545 | 545 | 17,000 | 545 |
| 1997-06-10 | 547 | 552 | 547 | 550 | 5,000 | 550 |
| 1997-06-09 | 549 | 554 | 547 | 552 | 53,000 | 552 |
| 1997-06-06 | 545 | 548 | 538 | 548 | 9,000 | 548 |
| 1997-06-05 | 549 | 553 | 539 | 550 | 35,000 | 550 |
| 1997-06-04 | 564 | 570 | 559 | 569 | 16,000 | 569 |
| 1997-06-03 | 572 | 579 | 570 | 574 | 158,000 | 574 |
| 1997-06-02 | 546 | 570 | 545 | 568 | 176,000 | 568 |
| 1997-05-30 | 545 | 550 | 535 | 545 | 76,000 | 545 |
| 1997-05-29 | 528 | 528 | 518 | 525 | 37,000 | 525 |
| 1997-05-28 | 527 | 536 | 525 | 528 | 20,000 | 528 |
| 1997-05-27 | 534 | 534 | 525 | 525 | 6,000 | 525 |
| 1997-05-26 | 536 | 545 | 530 | 538 | 41,000 | 538 |
| 1997-05-23 | 526 | 535 | 526 | 535 | 25,000 | 535 |
| 1997-05-22 | 530 | 532 | 521 | 525 | 21,000 | 525 |
| 1997-05-21 | 557 | 570 | 520 | 520 | 116,000 | 520 |
| 1997-05-20 | 520 | 549 | 520 | 548 | 505,000 | 548 |
| 1997-05-19 | 491 | 513 | 491 | 513 | 35,000 | 513 |
| 1997-05-16 | 486 | 490 | 481 | 486 | 50,000 | 486 |
| 1997-05-15 | 500 | 501 | 485 | 485 | 35,000 | 485 |
| 1997-05-14 | 489 | 495 | 483 | 495 | 55,000 | 495 |
| 1997-05-13 | 467 | 482 | 467 | 479 | 270,000 | 479 |
| 1997-05-12 | 460 | 468 | 460 | 466 | 16,000 | 466 |
| 1997-05-09 | 471 | 471 | 470 | 470 | 35,000 | 470 |
| 1997-05-08 | 460 | 461 | 460 | 461 | 5,000 | 461 |
| 1997-05-07 | 475 | 475 | 470 | 470 | 38,000 | 470 |
| 1997-05-06 | 472 | 477 | 472 | 475 | 29,000 | 475 |
| 1997-05-02 | 470 | 470 | 470 | 470 | 5,000 | 470 |
| 1997-05-01 | 468 | 473 | 465 | 465 | 11,000 | 465 |
| 1997-04-30 | 449 | 473 | 449 | 473 | 12,000 | 473 |
| 1997-04-28 | 448 | 448 | 445 | 445 | 21,000 | 445 |
| 1997-04-25 | 452 | 454 | 445 | 445 | 68,000 | 445 |
| 1997-04-24 | 465 | 465 | 452 | 452 | 39,000 | 452 |
| 1997-04-23 | 461 | 473 | 457 | 457 | 69,000 | 457 |
| 1997-04-22 | 460 | 469 | 460 | 461 | 23,000 | 461 |
| 1997-04-21 | 446 | 446 | 442 | 445 | 126,000 | 445 |
| 1997-04-18 | 455 | 455 | 441 | 441 | 52,000 | 441 |
| 1997-04-17 | 449 | 449 | 449 | 449 | 3,000 | 449 |
| 1997-04-16 | 453 | 453 | 450 | 450 | 65,000 | 450 |
| 1997-04-15 | 430 | 453 | 430 | 453 | 3,000 | 453 |
| 1997-04-14 | 431 | 431 | 430 | 430 | 6,000 | 430 |
| 1997-04-11 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 1997-04-10 | 450 | 452 | 430 | 430 | 30,000 | 430 |
| 1997-04-09 | 455 | 460 | 450 | 450 | 50,000 | 450 |
| 1997-04-08 | 455 | 455 | 455 | 455 | 15,000 | 455 |
| 1997-04-07 | 460 | 460 | 460 | 460 | 4,000 | 460 |
| 1997-04-04 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 1997-04-03 | 450 | 470 | 450 | 470 | 3,000 | 470 |
| 1997-04-02 | 474 | 474 | 470 | 470 | 37,000 | 470 |
| 1997-04-01 | 451 | 473 | 451 | 473 | 7,000 | 473 |
| 1997-03-31 | 451 | 451 | 451 | 451 | 3,000 | 451 |
| 1997-03-28 | 451 | 451 | 451 | 451 | 2,000 | 451 |
| 1997-03-27 | 460 | 460 | 450 | 450 | 10,000 | 450 |
| 1997-03-26 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1997-03-25 | 470 | 470 | 458 | 458 | 11,000 | 458 |
| 1997-03-24 | 474 | 474 | 469 | 469 | 5,000 | 469 |
| 1997-03-21 | 470 | 470 | 469 | 469 | 36,000 | 469 |
| 1997-03-19 | 480 | 480 | 461 | 461 | 24,000 | 461 |
| 1997-03-18 | 481 | 481 | 479 | 480 | 42,000 | 480 |
| 1997-03-17 | 485 | 485 | 480 | 480 | 93,000 | 480 |
| 1997-03-14 | 480 | 481 | 480 | 480 | 128,000 | 480 |
| 1997-03-13 | 480 | 480 | 480 | 480 | 23,000 | 480 |
| 1997-03-12 | 484 | 485 | 480 | 480 | 40,000 | 480 |
| 1997-03-11 | 480 | 484 | 480 | 484 | 9,000 | 484 |
| 1997-03-10 | 475 | 480 | 475 | 480 | 110,000 | 480 |
| 1997-03-07 | 479 | 479 | 465 | 475 | 12,000 | 475 |
| 1997-03-06 | 491 | 491 | 480 | 480 | 14,000 | 480 |
| 1997-03-05 | 490 | 495 | 487 | 493 | 63,000 | 493 |
| 1997-03-04 | 491 | 493 | 487 | 490 | 106,000 | 490 |
| 1997-03-03 | 485 | 487 | 485 | 487 | 46,000 | 487 |
| 1997-02-28 | 475 | 480 | 469 | 480 | 107,000 | 480 |
| 1997-02-27 | 471 | 475 | 469 | 470 | 189,000 | 470 |
| 1997-02-26 | 469 | 471 | 467 | 469 | 127,000 | 469 |
| 1997-02-25 | 467 | 467 | 464 | 464 | 27,000 | 464 |
| 1997-02-24 | 469 | 469 | 459 | 462 | 112,000 | 462 |
| 1997-02-21 | 470 | 471 | 463 | 464 | 59,000 | 464 |
| 1997-02-20 | 470 | 480 | 465 | 470 | 73,000 | 470 |
| 1997-02-19 | 466 | 467 | 462 | 462 | 16,000 | 462 |
| 1997-02-18 | 471 | 471 | 465 | 465 | 75,000 | 465 |
| 1997-02-17 | 475 | 475 | 470 | 470 | 30,000 | 470 |
| 1997-02-14 | 471 | 478 | 470 | 478 | 34,000 | 478 |
| 1997-02-13 | 485 | 485 | 470 | 470 | 30,000 | 470 |
| 1997-02-12 | 486 | 486 | 470 | 480 | 38,000 | 480 |
| 1997-02-10 | 489 | 490 | 477 | 477 | 111,000 | 477 |
| 1997-02-07 | 495 | 495 | 490 | 490 | 38,000 | 490 |
| 1997-02-06 | 495 | 500 | 495 | 495 | 42,000 | 495 |
| 1997-02-05 | 515 | 515 | 495 | 495 | 18,000 | 495 |
| 1997-02-04 | 510 | 510 | 500 | 500 | 15,000 | 500 |
| 1997-02-03 | 500 | 500 | 500 | 500 | 6,000 | 500 |
| 1997-01-31 | 500 | 501 | 499 | 500 | 61,000 | 500 |
| 1997-01-30 | 496 | 500 | 496 | 500 | 24,000 | 500 |
| 1997-01-29 | 499 | 500 | 499 | 500 | 60,000 | 500 |
| 1997-01-28 | 496 | 500 | 495 | 500 | 18,000 | 500 |
| 1997-01-27 | 508 | 508 | 495 | 495 | 57,000 | 495 |
| 1997-01-24 | 526 | 526 | 510 | 526 | 128,000 | 526 |
| 1997-01-23 | 530 | 530 | 520 | 520 | 15,000 | 520 |
| 1997-01-22 | 513 | 520 | 513 | 520 | 4,000 | 520 |
| 1997-01-21 | 525 | 525 | 520 | 520 | 12,000 | 520 |
| 1997-01-20 | 529 | 529 | 513 | 528 | 33,000 | 528 |
| 1997-01-17 | 530 | 534 | 519 | 519 | 23,000 | 519 |
| 1997-01-16 | 529 | 547 | 529 | 540 | 53,000 | 540 |
| 1997-01-14 | 521 | 521 | 515 | 519 | 23,000 | 519 |
| 1997-01-13 | 525 | 525 | 515 | 522 | 34,000 | 522 |
| 1997-01-10 | 528 | 540 | 528 | 529 | 56,000 | 529 |
| 1997-01-09 | 529 | 529 | 527 | 528 | 120,000 | 528 |
| 1997-01-08 | 527 | 527 | 526 | 526 | 19,000 | 526 |
| 1997-01-07 | 532 | 532 | 526 | 526 | 7,000 | 526 |
| 1997-01-06 | 530 | 530 | 527 | 529 | 6,000 | 529 |
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