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
1999-12-301921921921925,000192
1999-12-2919519519219225,000192
1999-12-2819819819519514,000195
1999-12-2719620019619913,000199
1999-12-2419620519520028,000200
1999-12-2219920019619624,000196
1999-12-2119519919519950,000199
1999-12-2019520019519532,000195
1999-12-1719819819519521,000195
1999-12-1620120119319343,000193
1999-12-1519620619620110,000201
1999-12-1419519619519530,000195
1999-12-1321321420020033,000200
1999-12-1020721320521387,000213
1999-12-09202205200205139,000205
1999-12-0820521120220239,000202
1999-12-0721521520720712,000207
1999-12-0620622020622045,000220
1999-12-0320721120720722,000207
1999-12-0221521520620730,000207
1999-12-012052152052153,000215
1999-11-3021021020320521,000205
1999-11-2921521521121211,000212
1999-11-2621522021421517,000215
1999-11-2521621721021029,000210
1999-11-2422122822122511,000225
1999-11-2221522021522011,000220
1999-11-19232236230230106,000230
1999-11-1823723722623033,000230
1999-11-1720521520021286,000212
1999-11-1620020620020041,000200
1999-11-1522022020520924,000209
1999-11-1220021520020565,000205
1999-11-11215215190203187,000203
1999-11-1022923021022087,000220
1999-11-0923023122922927,000229
1999-11-082442442312318,000231
1999-11-0523123523123513,000235
1999-11-0422924022923717,000237
1999-11-0223223222622660,000226
1999-11-0124024023223212,000232
1999-10-2924124324024030,000240
1999-10-2823523623423436,000234
1999-10-2723823923723725,000237
1999-10-2623524123423526,000235
1999-10-2524224222723054,000230
1999-10-222462492462495,000249
1999-10-2124924924524642,000246
1999-10-2025225224924958,000249
1999-10-1926026024825210,000252
1999-10-1825225725225727,000257
1999-10-1525225225125211,000252
1999-10-142522522512517,000251
1999-10-1326626825125122,000251
1999-10-122642662642669,000266
1999-10-0825426425326458,000264
1999-10-0725425424625322,000253
1999-10-0624524724524516,000245
1999-10-0524525324524752,000247
1999-10-0425825824524613,000246
1999-10-0126026025025028,000250
1999-09-3025226025225919,000259
1999-09-2926026024524731,000247
1999-09-2824825124825015,000250
1999-09-2724726324726316,000263
1999-09-2425125924824872,000248
1999-09-2226126126026125,000261
1999-09-2126126126026128,000261
1999-09-2026727025025045,000250
1999-09-1726327626326712,000267
1999-09-1625826024626052,000260
1999-09-14266266260262139,000262
1999-09-1326626625726590,000265
1999-09-1027627626126343,000263
1999-09-0927128027127842,000278
1999-09-0826026525926123,000261
1999-09-0726526525825967,000259
1999-09-0626427126426510,000265
1999-09-0326526626426437,000264
1999-09-0226926926426514,000265
1999-09-0126827526227552,000275
1999-08-3126626826626817,000268
1999-08-3027127126626655,000266
1999-08-2727927927127223,000272
1999-08-2627127127127115,000271
1999-08-2527127927127918,000279
1999-08-2427327327027142,000271
1999-08-232712802712718,000271
1999-08-2027028027028039,000280
1999-08-1927027227027028,000270
1999-08-182822822822822,000282
1999-08-1728028127227227,000272
1999-08-162772802772807,000280
1999-08-1327827827127718,000277
1999-08-122802802792795,000279
1999-08-1128328327928012,000280
1999-08-102702802702808,000280
1999-08-0927128127128062,000280
1999-08-0627027127027024,000270
1999-08-0527427427027037,000270
1999-08-0428028027427419,000274
1999-08-0328628627527527,000275
1999-08-0228628627527522,000275
1999-07-3028028427928421,000284
1999-07-2928128428128126,000281
1999-07-2828028228028112,000281
1999-07-2728328328028311,000283
1999-07-262782802782804,000280
1999-07-2327728527527531,000275
1999-07-2228028227528255,000282
1999-07-2128328327528095,000280
1999-07-1928628628128386,000283
1999-07-1628528628228688,000286
1999-07-1528429028428650,000286
1999-07-1428428628328315,000283
1999-07-1328529028328342,000283
1999-07-1229329328528584,000285
1999-07-0928829328829387,000293
1999-07-0828429528428915,000289
1999-07-0728228528128369,000283
1999-07-0629329528028343,000283
1999-07-0529629829129132,000291
1999-07-0229529829129153,000291
1999-07-0129729729029043,000290
1999-06-3029029528828884,000288
1999-06-2929129129029013,000290
1999-06-2829129229129119,000291
1999-06-2529029529029024,000290
1999-06-2429329329029048,000290
1999-06-2329529829429584,000295
1999-06-2229629929429528,000295
1999-06-2129729829529873,000298
1999-06-1830330329529680,000296
1999-06-17295300294295137,000295
1999-06-16293295291291168,000291
1999-06-1529329329129331,000293
1999-06-1429429429029196,000291
1999-06-11294294290290102,000290
1999-06-1029029329029234,000292
1999-06-0928529428529332,000293
1999-06-0828128127928038,000280
1999-06-0728028628028031,000280
1999-06-0428428428228313,000283
1999-06-0328528628428414,000284
1999-06-0228529528528570,000285
1999-06-0128529428529426,000294
1999-05-312852902852898,000289
1999-05-2828629528029557,000295
1999-05-2728029028028910,000289
1999-05-2627527827527817,000278
1999-05-2528028027227570,000275
1999-05-2428228528028137,000281
1999-05-2128028528028254,000282
1999-05-2028029028029060,000290
1999-05-1928528528028046,000280
1999-05-1828029928029435,000294
1999-05-1731631630030064,000300
1999-05-1432532531631633,000316
1999-05-1331832331632394,000323
1999-05-1231832031631679,000316
1999-05-11334335315318165,000318
1999-05-10334339330330799,000330
1999-05-07305326305325414,000325
1999-05-0630230530030261,000302
1999-04-3031031029729772,000297
1999-04-28315315301308253,000308
1999-04-27287320287310475,000310
1999-04-2628028528028516,000285
1999-04-2328028228028117,000281
1999-04-2228028528028327,000283
1999-04-2128028427728087,000280
1999-04-2027827927727753,000277
1999-04-1928428427827860,000278
1999-04-1628928928328362,000283
1999-04-1528728828628865,000288
1999-04-1428828828628744,000287
1999-04-1329029428628861,000288
1999-04-1229129428629065,000290
1999-04-0929529929029078,000290
1999-04-0829529528628757,000287
1999-04-07280300279295198,000295
1999-04-0627327927027962,000279
1999-04-05270273265273113,000273
1999-04-0227027026526980,000269
1999-04-0127527526726740,000267
1999-03-3127027127027027,000270
1999-03-302702702692696,000269
1999-03-2927127126527131,000271
1999-03-2626726726626622,000266
1999-03-2527427426626689,000266
1999-03-2427527626826977,000269
1999-03-2327427827427443,000274
1999-03-1927127927127962,000279
1999-03-1827527627327452,000274
1999-03-1727928027527974,000279
1999-03-1627428027328059,000280
1999-03-1527327527227219,000272
1999-03-1227727927227373,000273
1999-03-1127128027127538,000275
1999-03-1026628226628052,000280
1999-03-0926828026728028,000280
1999-03-0827928526527030,000270
1999-03-05271283270283140,000283
1999-03-0427027127027129,000271
1999-03-0327027127027023,000270
1999-03-0227327327027148,000271
1999-03-0127827827127377,000273
1999-02-2628128427927918,000279
1999-02-2528328327827885,000278
1999-02-2429429428328320,000283
1999-02-2328929728929669,000296
1999-02-2229029028129045,000290
1999-02-19281295280295112,000295
1999-02-1828628627628026,000280
1999-02-1728029027528656,000286
1999-02-1628028527327340,000273
1999-02-1527528027328041,000280
1999-02-1227728027427543,000275
1999-02-1028028027527764,000277
1999-02-0928228927827876,000278
1999-02-0828528528028128,000281
1999-02-0529029028428459,000284
1999-02-0428829328629054,000290
1999-02-0329329328629085,000290
1999-02-0229829829129330,000293
1999-02-0129529528828833,000288
1999-01-2929229628529677,000296
1999-01-2830330328528760,000287
1999-01-27289302285302166,000302
1999-01-26296296288291154,000291
1999-01-2530230528528694,000286
1999-01-22313317303303122,000303
1999-01-21312330310318645,000318
1999-01-20310310298308218,000308
1999-01-19290300290295133,000295
1999-01-18276294275276163,000276
1999-01-14281288272275238,000275
1999-01-13305305282282289,000282
1999-01-12303315294305408,000305
1999-01-11290306288298272,000298
1999-01-08282294281290128,000290
1999-01-07295305281281231,000281
1999-01-06263293263292179,000292
1999-01-0527927926026064,000260
1999-01-042802842702849,000284

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