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
1998-12-30	270	290	270	280	91,000	280
1998-12-29	273	273	265	270	24,000	270
1998-12-28	280	284	270	270	58,000	270
1998-12-25	283	285	280	280	41,000	280
1998-12-24	274	283	273	283	31,000	283
1998-12-22	274	279	274	274	32,000	274
1998-12-21	277	277	269	273	58,000	273
1998-12-18	274	285	262	262	108,000	262
1998-12-17	267	267	260	260	116,000	260
1998-12-16	271	275	266	271	117,000	271
1998-12-15	290	290	268	268	130,000	268
1998-12-14	298	298	290	292	56,000	292
1998-12-11	300	306	299	299	201,000	299
1998-12-10	290	315	290	300	287,000	300
1998-12-09	300	305	280	290	209,000	290
1998-12-08	305	310	301	305	319,000	305
1998-12-07	320	320	316	320	178,000	320
1998-12-04	309	321	305	320	256,000	320
1998-12-03	320	326	305	311	427,000	311
1998-12-02	294	323	294	315	487,000	315
1998-12-01	278	292	275	290	236,000	290
1998-11-30	293	297	283	283	246,000	283
1998-11-27	269	300	268	299	363,000	299
1998-11-26	236	273	234	256	334,000	256
1998-11-25	235	236	231	236	53,000	236
1998-11-24	230	237	230	235	137,000	235
1998-11-20	222	229	222	229	80,000	229
1998-11-19	222	228	222	223	65,000	223
1998-11-18	221	223	221	222	11,000	222
1998-11-17	221	226	220	220	20,000	220
1998-11-16	223	230	223	228	13,000	228
1998-11-13	218	234	218	225	39,000	225
1998-11-12	227	227	220	220	38,000	220
1998-11-11	229	230	225	225	90,000	225
1998-11-10	225	237	225	230	9,000	230
1998-11-09	232	232	220	220	8,000	220
1998-11-06	226	230	220	230	81,000	230
1998-11-05	240	240	225	226	35,000	226
1998-11-04	241	241	240	240	4,000	240
1998-11-02	225	235	225	235	3,000	235
1998-10-30	225	226	225	225	15,000	225
1998-10-29	221	230	221	230	25,000	230
1998-10-28	222	232	222	223	18,000	223
1998-10-27	226	226	225	225	21,000	225
1998-10-26	225	225	225	225	6,000	225
1998-10-23	235	235	235	235	2,000	235
1998-10-22	250	250	242	242	27,000	242
1998-10-21	240	245	240	245	32,000	245
1998-10-20	230	240	230	240	25,000	240
1998-10-19	229	234	229	229	9,000	229
1998-10-16	225	230	225	229	8,000	229
1998-10-15	230	230	220	220	25,000	220
1998-10-14	231	232	230	230	12,000	230
1998-10-13	236	236	235	235	8,000	235
1998-10-12	240	240	235	235	18,000	235
1998-10-09	239	240	235	240	30,000	240
1998-10-08	240	240	240	240	1,000	240
1998-10-07	240	240	239	240	22,000	240
1998-10-06	226	226	220	220	42,000	220
1998-10-05	230	231	230	231	15,000	231
1998-10-02	225	230	220	230	26,000	230
1998-10-01	240	240	228	228	20,000	228
1998-09-30	245	247	244	244	13,000	244
1998-09-29	250	250	250	250	6,000	250
1998-09-28	253	253	248	250	7,000	250
1998-09-25	246	255	231	255	63,000	255
1998-09-24	240	252	240	252	37,000	252
1998-09-22	239	240	235	235	34,000	235
1998-09-21	239	239	239	239	11,000	239
1998-09-18	235	239	234	239	32,000	239
1998-09-17	230	234	230	233	5,000	233
1998-09-16	238	250	229	250	38,000	250
1998-09-14	243	243	231	235	8,000	235
1998-09-11	245	245	230	230	93,000	230
1998-09-10	249	249	240	240	16,000	240
1998-09-09	245	250	245	249	45,000	249
1998-09-08	235	245	230	245	76,000	245
1998-09-07	227	235	227	227	131,000	227
1998-09-04	230	232	230	230	51,000	230
1998-09-03	245	245	230	230	48,000	230
1998-09-02	254	254	248	249	70,000	249
1998-09-01	247	249	245	249	58,000	249
1998-08-31	255	255	245	245	82,000	245
1998-08-28	250	250	241	245	13,000	245
1998-08-27	268	270	250	250	22,000	250
1998-08-26	276	276	270	270	26,000	270
1998-08-25	280	280	276	276	23,000	276
1998-08-24	290	290	270	275	16,000	275
1998-08-21	298	300	296	300	56,000	300
1998-08-20	296	296	295	296	11,000	296
1998-08-19	295	305	295	295	42,000	295
1998-08-18	300	300	300	300	1,000	300
1998-08-17	303	303	287	287	31,000	287
1998-08-14	298	301	298	300	38,000	300
1998-08-13	305	305	300	300	21,000	300
1998-08-12	303	305	300	305	33,000	305
1998-08-11	300	303	295	303	56,000	303
1998-08-10	301	303	301	301	18,000	301
1998-08-07	302	302	301	301	15,000	301
1998-08-06	286	301	286	300	7,000	300
1998-08-05	281	286	281	286	22,000	286
1998-08-04	305	305	282	282	22,000	282
1998-08-03	300	300	300	300	4,000	300
1998-07-31	305	305	304	304	3,000	304
1998-07-30	300	300	300	300	14,000	300
1998-07-29	305	305	300	300	2,000	300
1998-07-28	303	305	303	305	7,000	305
1998-07-27	300	307	300	305	21,000	305
1998-07-24	300	305	300	305	5,000	305
1998-07-23	315	319	300	300	50,000	300
1998-07-22	321	321	316	319	18,000	319
1998-07-21	323	329	320	329	19,000	329
1998-07-17	308	308	308	308	11,000	308
1998-07-16	300	309	300	304	8,000	304
1998-07-15	306	306	300	300	8,000	300
1998-07-14	305	306	305	306	10,000	306
1998-07-13	305	305	300	305	18,000	305
1998-07-10	303	308	303	305	43,000	305
1998-07-09	302	303	300	303	19,000	303
1998-07-08	305	305	299	303	19,000	303
1998-07-07	310	310	299	305	42,000	305
1998-07-06	295	295	291	291	21,000	291
1998-07-03	304	304	287	287	45,000	287
1998-07-02	305	310	303	305	66,000	305
1998-07-01	295	300	294	300	63,000	300
1998-06-30	284	294	283	294	42,000	294
1998-06-29	282	284	282	284	4,000	284
1998-06-26	282	285	280	284	16,000	284
1998-06-25	285	285	285	285	6,000	285
1998-06-24	288	288	280	280	12,000	280
1998-06-23	296	300	290	290	18,000	290
1998-06-22	285	291	285	291	17,000	291
1998-06-19	280	282	280	282	7,000	282
1998-06-18	275	279	274	278	20,000	278
1998-06-17	271	271	261	261	11,000	261
1998-06-16	271	279	271	279	29,000	279
1998-06-15	284	284	275	284	70,000	284
1998-06-12	285	285	271	285	54,000	285
1998-06-11	284	285	284	285	15,000	285
1998-06-10	290	290	290	290	24,000	290
1998-06-09	283	291	283	290	24,000	290
1998-06-08	289	289	281	281	13,000	281
1998-06-05	289	290	289	289	6,000	289
1998-06-04	288	291	288	290	94,000	290
1998-06-03	283	284	280	283	72,000	283
1998-06-02	284	284	271	275	30,000	275
1998-06-01	285	293	285	285	58,000	285
1998-05-29	270	285	270	285	210,000	285
1998-05-28	260	270	260	270	30,000	270
1998-05-27	257	260	257	260	13,000	260
1998-05-26	256	257	256	257	11,000	257
1998-05-25	254	259	254	255	22,000	255
1998-05-22	263	263	250	253	46,000	253
1998-05-21	260	261	260	261	8,000	261
1998-05-20	253	260	253	260	48,000	260
1998-05-19	251	253	250	250	31,000	250
1998-05-18	250	251	250	250	21,000	250
1998-05-15	255	255	252	252	19,000	252
1998-05-14	260	260	252	255	11,000	255
1998-05-13	260	263	252	252	44,000	252
1998-05-12	266	266	260	260	18,000	260
1998-05-11	260	266	260	266	27,000	266
1998-05-08	250	255	250	255	8,000	255
1998-05-07	260	260	250	250	38,000	250
1998-05-06	280	280	260	260	15,000	260
1998-05-01	273	273	265	265	34,000	265
1998-04-30	276	277	273	277	10,000	277
1998-04-28	273	276	270	276	9,000	276
1998-04-27	280	280	272	273	7,000	273
1998-04-24	275	285	275	285	19,000	285
1998-04-23	273	273	273	273	4,000	273
1998-04-22	281	282	272	272	19,000	272
1998-04-21	286	287	286	287	6,000	287
1998-04-20	285	287	285	285	9,000	285
1998-04-17	292	292	285	285	4,000	285
1998-04-16	296	296	290	292	24,000	292
1998-04-15	299	299	298	298	6,000	298
1998-04-14	300	301	299	299	10,000	299
1998-04-13	300	300	300	300	3,000	300
1998-04-10	306	306	306	306	6,000	306
1998-04-09	304	304	304	304	2,000	304
1998-04-08	304	304	304	304	3,000	304
1998-04-07	276	299	276	295	9,000	295
1998-04-06	275	280	270	271	77,000	271
1998-04-03	285	285	275	280	35,000	280
1998-04-02	280	285	275	285	84,000	285
1998-04-01	310	310	300	300	3,000	300
1998-03-31	325	325	315	315	42,000	315
1998-03-30	325	330	325	328	20,000	328
1998-03-27	321	321	321	321	2,000	321
1998-03-26	317	324	317	320	21,000	320
1998-03-25	315	320	315	320	7,000	320
1998-03-24	325	325	320	320	29,000	320
1998-03-23	325	326	325	326	13,000	326
1998-03-20	320	335	320	334	12,000	334
1998-03-19	320	320	320	320	9,000	320
1998-03-18	339	340	320	321	29,000	321
1998-03-17	330	340	325	340	39,000	340
1998-03-16	334	335	328	330	43,000	330
1998-03-13	320	330	320	330	139,000	330
1998-03-12	310	315	310	310	125,000	310
1998-03-11	310	310	307	307	110,000	307
1998-03-10	318	318	309	310	32,000	310
1998-03-09	329	329	320	320	16,000	320
1998-03-06	335	335	325	326	32,000	326
1998-03-05	335	335	335	335	16,000	335
1998-03-04	340	340	340	340	4,000	340
1998-03-03	345	345	340	340	16,000	340
1998-03-02	318	340	318	340	32,000	340
1998-02-27	314	316	314	316	15,000	316
1998-02-26	325	325	324	324	12,000	324
1998-02-25	301	303	293	293	29,000	293
1998-02-24	300	300	300	300	21,000	300
1998-02-23	320	320	310	310	12,000	310
1998-02-20	316	316	314	315	16,000	315
1998-02-19	325	325	315	315	21,000	315
1998-02-18	340	340	335	335	13,000	335
1998-02-17	333	335	332	332	29,000	332
1998-02-16	332	332	323	325	35,000	325
1998-02-13	352	360	335	335	86,000	335
1998-02-12	330	350	330	350	215,000	350
1998-02-10	317	330	315	325	60,000	325
1998-02-09	310	320	310	316	67,000	316
1998-02-06	305	309	300	300	42,000	300
1998-02-05	291	292	290	292	11,000	292
1998-02-04	295	295	285	286	18,000	286
1998-02-03	295	295	295	295	8,000	295
1998-02-02	300	300	290	290	14,000	290
1998-01-30	304	304	298	298	37,000	298
1998-01-29	311	313	300	300	36,000	300
1998-01-28	305	305	295	298	59,000	298
1998-01-27	298	298	297	298	55,000	298
1998-01-26	289	299	289	299	38,000	299
1998-01-23	281	282	281	282	20,000	282
1998-01-22	280	283	276	282	25,000	282
1998-01-21	275	284	275	280	38,000	280
1998-01-20	260	270	260	270	40,000	270
1998-01-19	246	260	246	260	39,000	260
1998-01-16	225	240	225	240	104,000	240
1998-01-14	230	238	230	235	59,000	235
1998-01-13	230	230	230	230	1,000	230
1998-01-12	230	230	230	230	4,000	230
1998-01-09	230	235	230	235	6,000	235
1998-01-08	230	235	230	234	18,000	234
1998-01-07	226	230	225	225	25,000	225
1998-01-06	230	230	230	230	17,000	230
1998-01-05	225	225	225	225	4,000	225

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31