9310 日本トランスシティ(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 192 | 192 | 192 | 192 | 5,000 | 192 |
| 1999-12-29 | 195 | 195 | 192 | 192 | 25,000 | 192 |
| 1999-12-28 | 198 | 198 | 195 | 195 | 14,000 | 195 |
| 1999-12-27 | 196 | 200 | 196 | 199 | 13,000 | 199 |
| 1999-12-24 | 196 | 205 | 195 | 200 | 28,000 | 200 |
| 1999-12-22 | 199 | 200 | 196 | 196 | 24,000 | 196 |
| 1999-12-21 | 195 | 199 | 195 | 199 | 50,000 | 199 |
| 1999-12-20 | 195 | 200 | 195 | 195 | 32,000 | 195 |
| 1999-12-17 | 198 | 198 | 195 | 195 | 21,000 | 195 |
| 1999-12-16 | 201 | 201 | 193 | 193 | 43,000 | 193 |
| 1999-12-15 | 196 | 206 | 196 | 201 | 10,000 | 201 |
| 1999-12-14 | 195 | 196 | 195 | 195 | 30,000 | 195 |
| 1999-12-13 | 213 | 214 | 200 | 200 | 33,000 | 200 |
| 1999-12-10 | 207 | 213 | 205 | 213 | 87,000 | 213 |
| 1999-12-09 | 202 | 205 | 200 | 205 | 139,000 | 205 |
| 1999-12-08 | 205 | 211 | 202 | 202 | 39,000 | 202 |
| 1999-12-07 | 215 | 215 | 207 | 207 | 12,000 | 207 |
| 1999-12-06 | 206 | 220 | 206 | 220 | 45,000 | 220 |
| 1999-12-03 | 207 | 211 | 207 | 207 | 22,000 | 207 |
| 1999-12-02 | 215 | 215 | 206 | 207 | 30,000 | 207 |
| 1999-12-01 | 205 | 215 | 205 | 215 | 3,000 | 215 |
| 1999-11-30 | 210 | 210 | 203 | 205 | 21,000 | 205 |
| 1999-11-29 | 215 | 215 | 211 | 212 | 11,000 | 212 |
| 1999-11-26 | 215 | 220 | 214 | 215 | 17,000 | 215 |
| 1999-11-25 | 216 | 217 | 210 | 210 | 29,000 | 210 |
| 1999-11-24 | 221 | 228 | 221 | 225 | 11,000 | 225 |
| 1999-11-22 | 215 | 220 | 215 | 220 | 11,000 | 220 |
| 1999-11-19 | 232 | 236 | 230 | 230 | 106,000 | 230 |
| 1999-11-18 | 237 | 237 | 226 | 230 | 33,000 | 230 |
| 1999-11-17 | 205 | 215 | 200 | 212 | 86,000 | 212 |
| 1999-11-16 | 200 | 206 | 200 | 200 | 41,000 | 200 |
| 1999-11-15 | 220 | 220 | 205 | 209 | 24,000 | 209 |
| 1999-11-12 | 200 | 215 | 200 | 205 | 65,000 | 205 |
| 1999-11-11 | 215 | 215 | 190 | 203 | 187,000 | 203 |
| 1999-11-10 | 229 | 230 | 210 | 220 | 87,000 | 220 |
| 1999-11-09 | 230 | 231 | 229 | 229 | 27,000 | 229 |
| 1999-11-08 | 244 | 244 | 231 | 231 | 8,000 | 231 |
| 1999-11-05 | 231 | 235 | 231 | 235 | 13,000 | 235 |
| 1999-11-04 | 229 | 240 | 229 | 237 | 17,000 | 237 |
| 1999-11-02 | 232 | 232 | 226 | 226 | 60,000 | 226 |
| 1999-11-01 | 240 | 240 | 232 | 232 | 12,000 | 232 |
| 1999-10-29 | 241 | 243 | 240 | 240 | 30,000 | 240 |
| 1999-10-28 | 235 | 236 | 234 | 234 | 36,000 | 234 |
| 1999-10-27 | 238 | 239 | 237 | 237 | 25,000 | 237 |
| 1999-10-26 | 235 | 241 | 234 | 235 | 26,000 | 235 |
| 1999-10-25 | 242 | 242 | 227 | 230 | 54,000 | 230 |
| 1999-10-22 | 246 | 249 | 246 | 249 | 5,000 | 249 |
| 1999-10-21 | 249 | 249 | 245 | 246 | 42,000 | 246 |
| 1999-10-20 | 252 | 252 | 249 | 249 | 58,000 | 249 |
| 1999-10-19 | 260 | 260 | 248 | 252 | 10,000 | 252 |
| 1999-10-18 | 252 | 257 | 252 | 257 | 27,000 | 257 |
| 1999-10-15 | 252 | 252 | 251 | 252 | 11,000 | 252 |
| 1999-10-14 | 252 | 252 | 251 | 251 | 7,000 | 251 |
| 1999-10-13 | 266 | 268 | 251 | 251 | 22,000 | 251 |
| 1999-10-12 | 264 | 266 | 264 | 266 | 9,000 | 266 |
| 1999-10-08 | 254 | 264 | 253 | 264 | 58,000 | 264 |
| 1999-10-07 | 254 | 254 | 246 | 253 | 22,000 | 253 |
| 1999-10-06 | 245 | 247 | 245 | 245 | 16,000 | 245 |
| 1999-10-05 | 245 | 253 | 245 | 247 | 52,000 | 247 |
| 1999-10-04 | 258 | 258 | 245 | 246 | 13,000 | 246 |
| 1999-10-01 | 260 | 260 | 250 | 250 | 28,000 | 250 |
| 1999-09-30 | 252 | 260 | 252 | 259 | 19,000 | 259 |
| 1999-09-29 | 260 | 260 | 245 | 247 | 31,000 | 247 |
| 1999-09-28 | 248 | 251 | 248 | 250 | 15,000 | 250 |
| 1999-09-27 | 247 | 263 | 247 | 263 | 16,000 | 263 |
| 1999-09-24 | 251 | 259 | 248 | 248 | 72,000 | 248 |
| 1999-09-22 | 261 | 261 | 260 | 261 | 25,000 | 261 |
| 1999-09-21 | 261 | 261 | 260 | 261 | 28,000 | 261 |
| 1999-09-20 | 267 | 270 | 250 | 250 | 45,000 | 250 |
| 1999-09-17 | 263 | 276 | 263 | 267 | 12,000 | 267 |
| 1999-09-16 | 258 | 260 | 246 | 260 | 52,000 | 260 |
| 1999-09-14 | 266 | 266 | 260 | 262 | 139,000 | 262 |
| 1999-09-13 | 266 | 266 | 257 | 265 | 90,000 | 265 |
| 1999-09-10 | 276 | 276 | 261 | 263 | 43,000 | 263 |
| 1999-09-09 | 271 | 280 | 271 | 278 | 42,000 | 278 |
| 1999-09-08 | 260 | 265 | 259 | 261 | 23,000 | 261 |
| 1999-09-07 | 265 | 265 | 258 | 259 | 67,000 | 259 |
| 1999-09-06 | 264 | 271 | 264 | 265 | 10,000 | 265 |
| 1999-09-03 | 265 | 266 | 264 | 264 | 37,000 | 264 |
| 1999-09-02 | 269 | 269 | 264 | 265 | 14,000 | 265 |
| 1999-09-01 | 268 | 275 | 262 | 275 | 52,000 | 275 |
| 1999-08-31 | 266 | 268 | 266 | 268 | 17,000 | 268 |
| 1999-08-30 | 271 | 271 | 266 | 266 | 55,000 | 266 |
| 1999-08-27 | 279 | 279 | 271 | 272 | 23,000 | 272 |
| 1999-08-26 | 271 | 271 | 271 | 271 | 15,000 | 271 |
| 1999-08-25 | 271 | 279 | 271 | 279 | 18,000 | 279 |
| 1999-08-24 | 273 | 273 | 270 | 271 | 42,000 | 271 |
| 1999-08-23 | 271 | 280 | 271 | 271 | 8,000 | 271 |
| 1999-08-20 | 270 | 280 | 270 | 280 | 39,000 | 280 |
| 1999-08-19 | 270 | 272 | 270 | 270 | 28,000 | 270 |
| 1999-08-18 | 282 | 282 | 282 | 282 | 2,000 | 282 |
| 1999-08-17 | 280 | 281 | 272 | 272 | 27,000 | 272 |
| 1999-08-16 | 277 | 280 | 277 | 280 | 7,000 | 280 |
| 1999-08-13 | 278 | 278 | 271 | 277 | 18,000 | 277 |
| 1999-08-12 | 280 | 280 | 279 | 279 | 5,000 | 279 |
| 1999-08-11 | 283 | 283 | 279 | 280 | 12,000 | 280 |
| 1999-08-10 | 270 | 280 | 270 | 280 | 8,000 | 280 |
| 1999-08-09 | 271 | 281 | 271 | 280 | 62,000 | 280 |
| 1999-08-06 | 270 | 271 | 270 | 270 | 24,000 | 270 |
| 1999-08-05 | 274 | 274 | 270 | 270 | 37,000 | 270 |
| 1999-08-04 | 280 | 280 | 274 | 274 | 19,000 | 274 |
| 1999-08-03 | 286 | 286 | 275 | 275 | 27,000 | 275 |
| 1999-08-02 | 286 | 286 | 275 | 275 | 22,000 | 275 |
| 1999-07-30 | 280 | 284 | 279 | 284 | 21,000 | 284 |
| 1999-07-29 | 281 | 284 | 281 | 281 | 26,000 | 281 |
| 1999-07-28 | 280 | 282 | 280 | 281 | 12,000 | 281 |
| 1999-07-27 | 283 | 283 | 280 | 283 | 11,000 | 283 |
| 1999-07-26 | 278 | 280 | 278 | 280 | 4,000 | 280 |
| 1999-07-23 | 277 | 285 | 275 | 275 | 31,000 | 275 |
| 1999-07-22 | 280 | 282 | 275 | 282 | 55,000 | 282 |
| 1999-07-21 | 283 | 283 | 275 | 280 | 95,000 | 280 |
| 1999-07-19 | 286 | 286 | 281 | 283 | 86,000 | 283 |
| 1999-07-16 | 285 | 286 | 282 | 286 | 88,000 | 286 |
| 1999-07-15 | 284 | 290 | 284 | 286 | 50,000 | 286 |
| 1999-07-14 | 284 | 286 | 283 | 283 | 15,000 | 283 |
| 1999-07-13 | 285 | 290 | 283 | 283 | 42,000 | 283 |
| 1999-07-12 | 293 | 293 | 285 | 285 | 84,000 | 285 |
| 1999-07-09 | 288 | 293 | 288 | 293 | 87,000 | 293 |
| 1999-07-08 | 284 | 295 | 284 | 289 | 15,000 | 289 |
| 1999-07-07 | 282 | 285 | 281 | 283 | 69,000 | 283 |
| 1999-07-06 | 293 | 295 | 280 | 283 | 43,000 | 283 |
| 1999-07-05 | 296 | 298 | 291 | 291 | 32,000 | 291 |
| 1999-07-02 | 295 | 298 | 291 | 291 | 53,000 | 291 |
| 1999-07-01 | 297 | 297 | 290 | 290 | 43,000 | 290 |
| 1999-06-30 | 290 | 295 | 288 | 288 | 84,000 | 288 |
| 1999-06-29 | 291 | 291 | 290 | 290 | 13,000 | 290 |
| 1999-06-28 | 291 | 292 | 291 | 291 | 19,000 | 291 |
| 1999-06-25 | 290 | 295 | 290 | 290 | 24,000 | 290 |
| 1999-06-24 | 293 | 293 | 290 | 290 | 48,000 | 290 |
| 1999-06-23 | 295 | 298 | 294 | 295 | 84,000 | 295 |
| 1999-06-22 | 296 | 299 | 294 | 295 | 28,000 | 295 |
| 1999-06-21 | 297 | 298 | 295 | 298 | 73,000 | 298 |
| 1999-06-18 | 303 | 303 | 295 | 296 | 80,000 | 296 |
| 1999-06-17 | 295 | 300 | 294 | 295 | 137,000 | 295 |
| 1999-06-16 | 293 | 295 | 291 | 291 | 168,000 | 291 |
| 1999-06-15 | 293 | 293 | 291 | 293 | 31,000 | 293 |
| 1999-06-14 | 294 | 294 | 290 | 291 | 96,000 | 291 |
| 1999-06-11 | 294 | 294 | 290 | 290 | 102,000 | 290 |
| 1999-06-10 | 290 | 293 | 290 | 292 | 34,000 | 292 |
| 1999-06-09 | 285 | 294 | 285 | 293 | 32,000 | 293 |
| 1999-06-08 | 281 | 281 | 279 | 280 | 38,000 | 280 |
| 1999-06-07 | 280 | 286 | 280 | 280 | 31,000 | 280 |
| 1999-06-04 | 284 | 284 | 282 | 283 | 13,000 | 283 |
| 1999-06-03 | 285 | 286 | 284 | 284 | 14,000 | 284 |
| 1999-06-02 | 285 | 295 | 285 | 285 | 70,000 | 285 |
| 1999-06-01 | 285 | 294 | 285 | 294 | 26,000 | 294 |
| 1999-05-31 | 285 | 290 | 285 | 289 | 8,000 | 289 |
| 1999-05-28 | 286 | 295 | 280 | 295 | 57,000 | 295 |
| 1999-05-27 | 280 | 290 | 280 | 289 | 10,000 | 289 |
| 1999-05-26 | 275 | 278 | 275 | 278 | 17,000 | 278 |
| 1999-05-25 | 280 | 280 | 272 | 275 | 70,000 | 275 |
| 1999-05-24 | 282 | 285 | 280 | 281 | 37,000 | 281 |
| 1999-05-21 | 280 | 285 | 280 | 282 | 54,000 | 282 |
| 1999-05-20 | 280 | 290 | 280 | 290 | 60,000 | 290 |
| 1999-05-19 | 285 | 285 | 280 | 280 | 46,000 | 280 |
| 1999-05-18 | 280 | 299 | 280 | 294 | 35,000 | 294 |
| 1999-05-17 | 316 | 316 | 300 | 300 | 64,000 | 300 |
| 1999-05-14 | 325 | 325 | 316 | 316 | 33,000 | 316 |
| 1999-05-13 | 318 | 323 | 316 | 323 | 94,000 | 323 |
| 1999-05-12 | 318 | 320 | 316 | 316 | 79,000 | 316 |
| 1999-05-11 | 334 | 335 | 315 | 318 | 165,000 | 318 |
| 1999-05-10 | 334 | 339 | 330 | 330 | 799,000 | 330 |
| 1999-05-07 | 305 | 326 | 305 | 325 | 414,000 | 325 |
| 1999-05-06 | 302 | 305 | 300 | 302 | 61,000 | 302 |
| 1999-04-30 | 310 | 310 | 297 | 297 | 72,000 | 297 |
| 1999-04-28 | 315 | 315 | 301 | 308 | 253,000 | 308 |
| 1999-04-27 | 287 | 320 | 287 | 310 | 475,000 | 310 |
| 1999-04-26 | 280 | 285 | 280 | 285 | 16,000 | 285 |
| 1999-04-23 | 280 | 282 | 280 | 281 | 17,000 | 281 |
| 1999-04-22 | 280 | 285 | 280 | 283 | 27,000 | 283 |
| 1999-04-21 | 280 | 284 | 277 | 280 | 87,000 | 280 |
| 1999-04-20 | 278 | 279 | 277 | 277 | 53,000 | 277 |
| 1999-04-19 | 284 | 284 | 278 | 278 | 60,000 | 278 |
| 1999-04-16 | 289 | 289 | 283 | 283 | 62,000 | 283 |
| 1999-04-15 | 287 | 288 | 286 | 288 | 65,000 | 288 |
| 1999-04-14 | 288 | 288 | 286 | 287 | 44,000 | 287 |
| 1999-04-13 | 290 | 294 | 286 | 288 | 61,000 | 288 |
| 1999-04-12 | 291 | 294 | 286 | 290 | 65,000 | 290 |
| 1999-04-09 | 295 | 299 | 290 | 290 | 78,000 | 290 |
| 1999-04-08 | 295 | 295 | 286 | 287 | 57,000 | 287 |
| 1999-04-07 | 280 | 300 | 279 | 295 | 198,000 | 295 |
| 1999-04-06 | 273 | 279 | 270 | 279 | 62,000 | 279 |
| 1999-04-05 | 270 | 273 | 265 | 273 | 113,000 | 273 |
| 1999-04-02 | 270 | 270 | 265 | 269 | 80,000 | 269 |
| 1999-04-01 | 275 | 275 | 267 | 267 | 40,000 | 267 |
| 1999-03-31 | 270 | 271 | 270 | 270 | 27,000 | 270 |
| 1999-03-30 | 270 | 270 | 269 | 269 | 6,000 | 269 |
| 1999-03-29 | 271 | 271 | 265 | 271 | 31,000 | 271 |
| 1999-03-26 | 267 | 267 | 266 | 266 | 22,000 | 266 |
| 1999-03-25 | 274 | 274 | 266 | 266 | 89,000 | 266 |
| 1999-03-24 | 275 | 276 | 268 | 269 | 77,000 | 269 |
| 1999-03-23 | 274 | 278 | 274 | 274 | 43,000 | 274 |
| 1999-03-19 | 271 | 279 | 271 | 279 | 62,000 | 279 |
| 1999-03-18 | 275 | 276 | 273 | 274 | 52,000 | 274 |
| 1999-03-17 | 279 | 280 | 275 | 279 | 74,000 | 279 |
| 1999-03-16 | 274 | 280 | 273 | 280 | 59,000 | 280 |
| 1999-03-15 | 273 | 275 | 272 | 272 | 19,000 | 272 |
| 1999-03-12 | 277 | 279 | 272 | 273 | 73,000 | 273 |
| 1999-03-11 | 271 | 280 | 271 | 275 | 38,000 | 275 |
| 1999-03-10 | 266 | 282 | 266 | 280 | 52,000 | 280 |
| 1999-03-09 | 268 | 280 | 267 | 280 | 28,000 | 280 |
| 1999-03-08 | 279 | 285 | 265 | 270 | 30,000 | 270 |
| 1999-03-05 | 271 | 283 | 270 | 283 | 140,000 | 283 |
| 1999-03-04 | 270 | 271 | 270 | 271 | 29,000 | 271 |
| 1999-03-03 | 270 | 271 | 270 | 270 | 23,000 | 270 |
| 1999-03-02 | 273 | 273 | 270 | 271 | 48,000 | 271 |
| 1999-03-01 | 278 | 278 | 271 | 273 | 77,000 | 273 |
| 1999-02-26 | 281 | 284 | 279 | 279 | 18,000 | 279 |
| 1999-02-25 | 283 | 283 | 278 | 278 | 85,000 | 278 |
| 1999-02-24 | 294 | 294 | 283 | 283 | 20,000 | 283 |
| 1999-02-23 | 289 | 297 | 289 | 296 | 69,000 | 296 |
| 1999-02-22 | 290 | 290 | 281 | 290 | 45,000 | 290 |
| 1999-02-19 | 281 | 295 | 280 | 295 | 112,000 | 295 |
| 1999-02-18 | 286 | 286 | 276 | 280 | 26,000 | 280 |
| 1999-02-17 | 280 | 290 | 275 | 286 | 56,000 | 286 |
| 1999-02-16 | 280 | 285 | 273 | 273 | 40,000 | 273 |
| 1999-02-15 | 275 | 280 | 273 | 280 | 41,000 | 280 |
| 1999-02-12 | 277 | 280 | 274 | 275 | 43,000 | 275 |
| 1999-02-10 | 280 | 280 | 275 | 277 | 64,000 | 277 |
| 1999-02-09 | 282 | 289 | 278 | 278 | 76,000 | 278 |
| 1999-02-08 | 285 | 285 | 280 | 281 | 28,000 | 281 |
| 1999-02-05 | 290 | 290 | 284 | 284 | 59,000 | 284 |
| 1999-02-04 | 288 | 293 | 286 | 290 | 54,000 | 290 |
| 1999-02-03 | 293 | 293 | 286 | 290 | 85,000 | 290 |
| 1999-02-02 | 298 | 298 | 291 | 293 | 30,000 | 293 |
| 1999-02-01 | 295 | 295 | 288 | 288 | 33,000 | 288 |
| 1999-01-29 | 292 | 296 | 285 | 296 | 77,000 | 296 |
| 1999-01-28 | 303 | 303 | 285 | 287 | 60,000 | 287 |
| 1999-01-27 | 289 | 302 | 285 | 302 | 166,000 | 302 |
| 1999-01-26 | 296 | 296 | 288 | 291 | 154,000 | 291 |
| 1999-01-25 | 302 | 305 | 285 | 286 | 94,000 | 286 |
| 1999-01-22 | 313 | 317 | 303 | 303 | 122,000 | 303 |
| 1999-01-21 | 312 | 330 | 310 | 318 | 645,000 | 318 |
| 1999-01-20 | 310 | 310 | 298 | 308 | 218,000 | 308 |
| 1999-01-19 | 290 | 300 | 290 | 295 | 133,000 | 295 |
| 1999-01-18 | 276 | 294 | 275 | 276 | 163,000 | 276 |
| 1999-01-14 | 281 | 288 | 272 | 275 | 238,000 | 275 |
| 1999-01-13 | 305 | 305 | 282 | 282 | 289,000 | 282 |
| 1999-01-12 | 303 | 315 | 294 | 305 | 408,000 | 305 |
| 1999-01-11 | 290 | 306 | 288 | 298 | 272,000 | 298 |
| 1999-01-08 | 282 | 294 | 281 | 290 | 128,000 | 290 |
| 1999-01-07 | 295 | 305 | 281 | 281 | 231,000 | 281 |
| 1999-01-06 | 263 | 293 | 263 | 292 | 179,000 | 292 |
| 1999-01-05 | 279 | 279 | 260 | 260 | 64,000 | 260 |
| 1999-01-04 | 280 | 284 | 270 | 284 | 9,000 | 284 |
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
