9310 日本トランスシティ(株) の時系列データ [1998年度]

日付始値高値安値終値出来高調整後終値
1998-12-3027029027028091,000280
1998-12-2927327326527024,000270
1998-12-2828028427027058,000270
1998-12-2528328528028041,000280
1998-12-2427428327328331,000283
1998-12-2227427927427432,000274
1998-12-2127727726927358,000273
1998-12-18274285262262108,000262
1998-12-17267267260260116,000260
1998-12-16271275266271117,000271
1998-12-15290290268268130,000268
1998-12-1429829829029256,000292
1998-12-11300306299299201,000299
1998-12-10290315290300287,000300
1998-12-09300305280290209,000290
1998-12-08305310301305319,000305
1998-12-07320320316320178,000320
1998-12-04309321305320256,000320
1998-12-03320326305311427,000311
1998-12-02294323294315487,000315
1998-12-01278292275290236,000290
1998-11-30293297283283246,000283
1998-11-27269300268299363,000299
1998-11-26236273234256334,000256
1998-11-2523523623123653,000236
1998-11-24230237230235137,000235
1998-11-2022222922222980,000229
1998-11-1922222822222365,000223
1998-11-1822122322122211,000222
1998-11-1722122622022020,000220
1998-11-1622323022322813,000228
1998-11-1321823421822539,000225
1998-11-1222722722022038,000220
1998-11-1122923022522590,000225
1998-11-102252372252309,000230
1998-11-092322322202208,000220
1998-11-0622623022023081,000230
1998-11-0524024022522635,000226
1998-11-042412412402404,000240
1998-11-022252352252353,000235
1998-10-3022522622522515,000225
1998-10-2922123022123025,000230
1998-10-2822223222222318,000223
1998-10-2722622622522521,000225
1998-10-262252252252256,000225
1998-10-232352352352352,000235
1998-10-2225025024224227,000242
1998-10-2124024524024532,000245
1998-10-2023024023024025,000240
1998-10-192292342292299,000229
1998-10-162252302252298,000229
1998-10-1523023022022025,000220
1998-10-1423123223023012,000230
1998-10-132362362352358,000235
1998-10-1224024023523518,000235
1998-10-0923924023524030,000240
1998-10-082402402402401,000240
1998-10-0724024023924022,000240
1998-10-0622622622022042,000220
1998-10-0523023123023115,000231
1998-10-0222523022023026,000230
1998-10-0124024022822820,000228
1998-09-3024524724424413,000244
1998-09-292502502502506,000250
1998-09-282532532482507,000250
1998-09-2524625523125563,000255
1998-09-2424025224025237,000252
1998-09-2223924023523534,000235
1998-09-2123923923923911,000239
1998-09-1823523923423932,000239
1998-09-172302342302335,000233
1998-09-1623825022925038,000250
1998-09-142432432312358,000235
1998-09-1124524523023093,000230
1998-09-1024924924024016,000240
1998-09-0924525024524945,000249
1998-09-0823524523024576,000245
1998-09-07227235227227131,000227
1998-09-0423023223023051,000230
1998-09-0324524523023048,000230
1998-09-0225425424824970,000249
1998-09-0124724924524958,000249
1998-08-3125525524524582,000245
1998-08-2825025024124513,000245
1998-08-2726827025025022,000250
1998-08-2627627627027026,000270
1998-08-2528028027627623,000276
1998-08-2429029027027516,000275
1998-08-2129830029630056,000300
1998-08-2029629629529611,000296
1998-08-1929530529529542,000295
1998-08-183003003003001,000300
1998-08-1730330328728731,000287
1998-08-1429830129830038,000300
1998-08-1330530530030021,000300
1998-08-1230330530030533,000305
1998-08-1130030329530356,000303
1998-08-1030130330130118,000301
1998-08-0730230230130115,000301
1998-08-062863012863007,000300
1998-08-0528128628128622,000286
1998-08-0430530528228222,000282
1998-08-033003003003004,000300
1998-07-313053053043043,000304
1998-07-3030030030030014,000300
1998-07-293053053003002,000300
1998-07-283033053033057,000305
1998-07-2730030730030521,000305
1998-07-243003053003055,000305
1998-07-2331531930030050,000300
1998-07-2232132131631918,000319
1998-07-2132332932032919,000329
1998-07-1730830830830811,000308
1998-07-163003093003048,000304
1998-07-153063063003008,000300
1998-07-1430530630530610,000306
1998-07-1330530530030518,000305
1998-07-1030330830330543,000305
1998-07-0930230330030319,000303
1998-07-0830530529930319,000303
1998-07-0731031029930542,000305
1998-07-0629529529129121,000291
1998-07-0330430428728745,000287
1998-07-0230531030330566,000305
1998-07-0129530029430063,000300
1998-06-3028429428329442,000294
1998-06-292822842822844,000284
1998-06-2628228528028416,000284
1998-06-252852852852856,000285
1998-06-2428828828028012,000280
1998-06-2329630029029018,000290
1998-06-2228529128529117,000291
1998-06-192802822802827,000282
1998-06-1827527927427820,000278
1998-06-1727127126126111,000261
1998-06-1627127927127929,000279
1998-06-1528428427528470,000284
1998-06-1228528527128554,000285
1998-06-1128428528428515,000285
1998-06-1029029029029024,000290
1998-06-0928329128329024,000290
1998-06-0828928928128113,000281
1998-06-052892902892896,000289
1998-06-0428829128829094,000290
1998-06-0328328428028372,000283
1998-06-0228428427127530,000275
1998-06-0128529328528558,000285
1998-05-29270285270285210,000285
1998-05-2826027026027030,000270
1998-05-2725726025726013,000260
1998-05-2625625725625711,000257
1998-05-2525425925425522,000255
1998-05-2226326325025346,000253
1998-05-212602612602618,000261
1998-05-2025326025326048,000260
1998-05-1925125325025031,000250
1998-05-1825025125025021,000250
1998-05-1525525525225219,000252
1998-05-1426026025225511,000255
1998-05-1326026325225244,000252
1998-05-1226626626026018,000260
1998-05-1126026626026627,000266
1998-05-082502552502558,000255
1998-05-0726026025025038,000250
1998-05-0628028026026015,000260
1998-05-0127327326526534,000265
1998-04-3027627727327710,000277
1998-04-282732762702769,000276
1998-04-272802802722737,000273
1998-04-2427528527528519,000285
1998-04-232732732732734,000273
1998-04-2228128227227219,000272
1998-04-212862872862876,000287
1998-04-202852872852859,000285
1998-04-172922922852854,000285
1998-04-1629629629029224,000292
1998-04-152992992982986,000298
1998-04-1430030129929910,000299
1998-04-133003003003003,000300
1998-04-103063063063066,000306
1998-04-093043043043042,000304
1998-04-083043043043043,000304
1998-04-072762992762959,000295
1998-04-0627528027027177,000271
1998-04-0328528527528035,000280
1998-04-0228028527528584,000285
1998-04-013103103003003,000300
1998-03-3132532531531542,000315
1998-03-3032533032532820,000328
1998-03-273213213213212,000321
1998-03-2631732431732021,000320
1998-03-253153203153207,000320
1998-03-2432532532032029,000320
1998-03-2332532632532613,000326
1998-03-2032033532033412,000334
1998-03-193203203203209,000320
1998-03-1833934032032129,000321
1998-03-1733034032534039,000340
1998-03-1633433532833043,000330
1998-03-13320330320330139,000330
1998-03-12310315310310125,000310
1998-03-11310310307307110,000307
1998-03-1031831830931032,000310
1998-03-0932932932032016,000320
1998-03-0633533532532632,000326
1998-03-0533533533533516,000335
1998-03-043403403403404,000340
1998-03-0334534534034016,000340
1998-03-0231834031834032,000340
1998-02-2731431631431615,000316
1998-02-2632532532432412,000324
1998-02-2530130329329329,000293
1998-02-2430030030030021,000300
1998-02-2332032031031012,000310
1998-02-2031631631431516,000315
1998-02-1932532531531521,000315
1998-02-1834034033533513,000335
1998-02-1733333533233229,000332
1998-02-1633233232332535,000325
1998-02-1335236033533586,000335
1998-02-12330350330350215,000350
1998-02-1031733031532560,000325
1998-02-0931032031031667,000316
1998-02-0630530930030042,000300
1998-02-0529129229029211,000292
1998-02-0429529528528618,000286
1998-02-032952952952958,000295
1998-02-0230030029029014,000290
1998-01-3030430429829837,000298
1998-01-2931131330030036,000300
1998-01-2830530529529859,000298
1998-01-2729829829729855,000298
1998-01-2628929928929938,000299
1998-01-2328128228128220,000282
1998-01-2228028327628225,000282
1998-01-2127528427528038,000280
1998-01-2026027026027040,000270
1998-01-1924626024626039,000260
1998-01-16225240225240104,000240
1998-01-1423023823023559,000235
1998-01-132302302302301,000230
1998-01-122302302302304,000230
1998-01-092302352302356,000235
1998-01-0823023523023418,000234
1998-01-0722623022522525,000225
1998-01-0623023023023017,000230
1998-01-052252252252254,000225

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