9310 日本トランスシティ(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 188 | 191 | 188 | 191 | 28,000 | 191 |
| 2000-12-28 | 190 | 192 | 190 | 192 | 20,000 | 192 |
| 2000-12-27 | 190 | 190 | 189 | 189 | 30,000 | 189 |
| 2000-12-26 | 193 | 193 | 190 | 190 | 18,000 | 190 |
| 2000-12-25 | 191 | 193 | 190 | 193 | 13,000 | 193 |
| 2000-12-22 | 191 | 191 | 190 | 190 | 15,000 | 190 |
| 2000-12-21 | 190 | 191 | 190 | 191 | 55,000 | 191 |
| 2000-12-20 | 190 | 191 | 190 | 190 | 68,000 | 190 |
| 2000-12-19 | 191 | 192 | 190 | 190 | 13,000 | 190 |
| 2000-12-18 | 191 | 195 | 191 | 195 | 24,000 | 195 |
| 2000-12-15 | 197 | 197 | 192 | 192 | 8,000 | 192 |
| 2000-12-14 | 192 | 199 | 191 | 198 | 31,000 | 198 |
| 2000-12-13 | 193 | 194 | 192 | 192 | 12,000 | 192 |
| 2000-12-12 | 199 | 199 | 192 | 195 | 30,000 | 195 |
| 2000-12-11 | 194 | 199 | 194 | 199 | 8,000 | 199 |
| 2000-12-08 | 200 | 200 | 193 | 193 | 95,000 | 193 |
| 2000-12-07 | 196 | 200 | 196 | 200 | 26,000 | 200 |
| 2000-12-06 | 195 | 196 | 193 | 196 | 7,000 | 196 |
| 2000-12-05 | 196 | 196 | 193 | 193 | 17,000 | 193 |
| 2000-12-04 | 191 | 194 | 191 | 192 | 18,000 | 192 |
| 2000-12-01 | 192 | 196 | 192 | 195 | 27,000 | 195 |
| 2000-11-30 | 193 | 195 | 193 | 194 | 8,000 | 194 |
| 2000-11-29 | 195 | 196 | 195 | 196 | 2,000 | 196 |
| 2000-11-28 | 192 | 198 | 192 | 198 | 5,000 | 198 |
| 2000-11-27 | 196 | 196 | 194 | 194 | 4,000 | 194 |
| 2000-11-24 | 193 | 199 | 193 | 194 | 18,000 | 194 |
| 2000-11-22 | 193 | 194 | 193 | 194 | 4,000 | 194 |
| 2000-11-21 | 201 | 201 | 191 | 191 | 24,000 | 191 |
| 2000-11-20 | 200 | 201 | 200 | 201 | 21,000 | 201 |
| 2000-11-17 | 187 | 200 | 187 | 200 | 4,000 | 200 |
| 2000-11-16 | 190 | 190 | 190 | 190 | 5,000 | 190 |
| 2000-11-15 | 202 | 202 | 190 | 190 | 9,000 | 190 |
| 2000-11-14 | 197 | 198 | 197 | 198 | 3,000 | 198 |
| 2000-11-13 | 195 | 196 | 195 | 196 | 20,000 | 196 |
| 2000-11-10 | 195 | 195 | 195 | 195 | 8,000 | 195 |
| 2000-11-09 | 194 | 195 | 194 | 195 | 10,000 | 195 |
| 2000-11-08 | 193 | 194 | 193 | 194 | 2,000 | 194 |
| 2000-11-07 | 194 | 197 | 194 | 195 | 9,000 | 195 |
| 2000-11-06 | 193 | 199 | 191 | 199 | 23,000 | 199 |
| 2000-11-02 | 194 | 194 | 193 | 193 | 3,000 | 193 |
| 2000-11-01 | 188 | 195 | 188 | 195 | 9,000 | 195 |
| 2000-10-31 | 195 | 195 | 186 | 186 | 5,000 | 186 |
| 2000-10-30 | 192 | 197 | 192 | 197 | 3,000 | 197 |
| 2000-10-27 | 196 | 198 | 190 | 192 | 15,000 | 192 |
| 2000-10-26 | 200 | 200 | 193 | 196 | 16,000 | 196 |
| 2000-10-25 | 199 | 199 | 198 | 199 | 20,000 | 199 |
| 2000-10-24 | 198 | 200 | 198 | 198 | 22,000 | 198 |
| 2000-10-23 | 195 | 198 | 195 | 198 | 11,000 | 198 |
| 2000-10-20 | 192 | 195 | 192 | 195 | 6,000 | 195 |
| 2000-10-19 | 191 | 192 | 191 | 191 | 8,000 | 191 |
| 2000-10-18 | 191 | 191 | 191 | 191 | 8,000 | 191 |
| 2000-10-17 | 199 | 199 | 199 | 199 | 5,000 | 199 |
| 2000-10-16 | 198 | 199 | 190 | 199 | 8,000 | 199 |
| 2000-10-13 | 193 | 193 | 191 | 193 | 15,000 | 193 |
| 2000-10-12 | 191 | 197 | 191 | 197 | 19,000 | 197 |
| 2000-10-11 | 192 | 193 | 191 | 193 | 49,000 | 193 |
| 2000-10-10 | 200 | 201 | 192 | 193 | 47,000 | 193 |
| 2000-10-06 | 194 | 200 | 194 | 200 | 6,000 | 200 |
| 2000-10-05 | 198 | 198 | 194 | 194 | 6,000 | 194 |
| 2000-10-04 | 194 | 199 | 194 | 199 | 9,000 | 199 |
| 2000-10-03 | 205 | 205 | 194 | 194 | 6,000 | 194 |
| 2000-10-02 | 202 | 202 | 202 | 202 | 5,000 | 202 |
| 2000-09-29 | 194 | 197 | 194 | 197 | 29,000 | 197 |
| 2000-09-28 | 195 | 195 | 191 | 193 | 14,000 | 193 |
| 2000-09-27 | 196 | 196 | 192 | 195 | 10,000 | 195 |
| 2000-09-26 | 199 | 205 | 198 | 198 | 26,000 | 198 |
| 2000-09-25 | 207 | 207 | 199 | 207 | 15,000 | 207 |
| 2000-09-22 | 196 | 203 | 196 | 203 | 12,000 | 203 |
| 2000-09-21 | 205 | 213 | 203 | 211 | 27,000 | 211 |
| 2000-09-20 | 208 | 213 | 208 | 213 | 64,000 | 213 |
| 2000-09-19 | 203 | 208 | 200 | 208 | 43,000 | 208 |
| 2000-09-18 | 200 | 202 | 200 | 201 | 17,000 | 201 |
| 2000-09-14 | 191 | 198 | 191 | 197 | 12,000 | 197 |
| 2000-09-13 | 191 | 195 | 191 | 191 | 9,000 | 191 |
| 2000-09-12 | 196 | 196 | 191 | 191 | 5,000 | 191 |
| 2000-09-11 | 204 | 204 | 186 | 186 | 24,000 | 186 |
| 2000-09-08 | 199 | 204 | 199 | 204 | 39,000 | 204 |
| 2000-09-07 | 200 | 200 | 199 | 199 | 3,000 | 199 |
| 2000-09-06 | 198 | 203 | 198 | 203 | 6,000 | 203 |
| 2000-09-05 | 198 | 200 | 198 | 198 | 10,000 | 198 |
| 2000-09-04 | 198 | 201 | 198 | 199 | 27,000 | 199 |
| 2000-09-01 | 200 | 210 | 199 | 210 | 22,000 | 210 |
| 2000-08-31 | 207 | 207 | 200 | 203 | 12,000 | 203 |
| 2000-08-30 | 206 | 208 | 205 | 208 | 14,000 | 208 |
| 2000-08-29 | 208 | 209 | 205 | 206 | 10,000 | 206 |
| 2000-08-28 | 209 | 209 | 205 | 209 | 7,000 | 209 |
| 2000-08-25 | 207 | 210 | 206 | 209 | 22,000 | 209 |
| 2000-08-24 | 206 | 211 | 206 | 210 | 11,000 | 210 |
| 2000-08-23 | 210 | 210 | 206 | 206 | 21,000 | 206 |
| 2000-08-22 | 204 | 210 | 204 | 210 | 20,000 | 210 |
| 2000-08-21 | 209 | 209 | 204 | 204 | 35,000 | 204 |
| 2000-08-18 | 204 | 209 | 203 | 209 | 8,000 | 209 |
| 2000-08-17 | 210 | 210 | 203 | 203 | 7,000 | 203 |
| 2000-08-16 | 207 | 210 | 206 | 210 | 37,000 | 210 |
| 2000-08-15 | 205 | 207 | 205 | 207 | 12,000 | 207 |
| 2000-08-14 | 205 | 206 | 205 | 205 | 6,000 | 205 |
| 2000-08-11 | 203 | 207 | 203 | 207 | 16,000 | 207 |
| 2000-08-10 | 205 | 205 | 203 | 203 | 29,000 | 203 |
| 2000-08-09 | 208 | 210 | 200 | 205 | 12,000 | 205 |
| 2000-08-08 | 205 | 208 | 204 | 208 | 57,000 | 208 |
| 2000-08-07 | 201 | 205 | 201 | 205 | 7,000 | 205 |
| 2000-08-04 | 200 | 206 | 200 | 201 | 18,000 | 201 |
| 2000-08-03 | 201 | 201 | 201 | 201 | 5,000 | 201 |
| 2000-08-02 | 200 | 204 | 200 | 200 | 19,000 | 200 |
| 2000-08-01 | 202 | 203 | 200 | 200 | 39,000 | 200 |
| 2000-07-31 | 200 | 200 | 198 | 198 | 16,000 | 198 |
| 2000-07-28 | 204 | 204 | 203 | 203 | 23,000 | 203 |
| 2000-07-27 | 205 | 210 | 202 | 204 | 38,000 | 204 |
| 2000-07-26 | 206 | 207 | 206 | 206 | 8,000 | 206 |
| 2000-07-25 | 210 | 214 | 208 | 214 | 26,000 | 214 |
| 2000-07-24 | 215 | 215 | 212 | 212 | 8,000 | 212 |
| 2000-07-21 | 216 | 218 | 215 | 215 | 92,000 | 215 |
| 2000-07-19 | 214 | 215 | 214 | 215 | 22,000 | 215 |
| 2000-07-18 | 219 | 219 | 210 | 214 | 15,000 | 214 |
| 2000-07-17 | 217 | 217 | 216 | 216 | 20,000 | 216 |
| 2000-07-14 | 211 | 213 | 208 | 213 | 26,000 | 213 |
| 2000-07-13 | 217 | 217 | 206 | 207 | 80,000 | 207 |
| 2000-07-12 | 215 | 217 | 210 | 216 | 70,000 | 216 |
| 2000-07-11 | 214 | 214 | 211 | 212 | 122,000 | 212 |
| 2000-07-10 | 211 | 213 | 211 | 211 | 10,000 | 211 |
| 2000-07-07 | 215 | 215 | 210 | 210 | 21,000 | 210 |
| 2000-07-06 | 208 | 214 | 206 | 206 | 40,000 | 206 |
| 2000-07-05 | 214 | 214 | 207 | 207 | 40,000 | 207 |
| 2000-07-04 | 212 | 215 | 210 | 214 | 28,000 | 214 |
| 2000-07-03 | 209 | 212 | 204 | 212 | 39,000 | 212 |
| 2000-06-30 | 199 | 200 | 196 | 200 | 6,000 | 200 |
| 2000-06-29 | 205 | 205 | 204 | 204 | 10,000 | 204 |
| 2000-06-28 | 200 | 204 | 200 | 200 | 6,000 | 200 |
| 2000-06-27 | 201 | 201 | 195 | 195 | 13,000 | 195 |
| 2000-06-26 | 199 | 202 | 199 | 202 | 7,000 | 202 |
| 2000-06-23 | 201 | 203 | 196 | 199 | 26,000 | 199 |
| 2000-06-22 | 209 | 209 | 204 | 209 | 7,000 | 209 |
| 2000-06-21 | 210 | 210 | 201 | 205 | 9,000 | 205 |
| 2000-06-20 | 210 | 211 | 210 | 211 | 41,000 | 211 |
| 2000-06-19 | 209 | 210 | 200 | 210 | 6,000 | 210 |
| 2000-06-16 | 207 | 209 | 203 | 208 | 26,000 | 208 |
| 2000-06-15 | 200 | 203 | 200 | 203 | 14,000 | 203 |
| 2000-06-14 | 210 | 210 | 206 | 206 | 4,000 | 206 |
| 2000-06-13 | 214 | 218 | 210 | 210 | 99,000 | 210 |
| 2000-06-12 | 200 | 214 | 199 | 214 | 61,000 | 214 |
| 2000-06-09 | 194 | 198 | 194 | 198 | 29,000 | 198 |
| 2000-06-08 | 194 | 194 | 192 | 194 | 9,000 | 194 |
| 2000-06-07 | 195 | 196 | 192 | 194 | 11,000 | 194 |
| 2000-06-06 | 191 | 191 | 190 | 190 | 12,000 | 190 |
| 2000-06-05 | 195 | 195 | 190 | 195 | 22,000 | 195 |
| 2000-06-02 | 192 | 195 | 190 | 190 | 14,000 | 190 |
| 2000-06-01 | 192 | 198 | 191 | 197 | 10,000 | 197 |
| 2000-05-31 | 190 | 194 | 190 | 192 | 27,000 | 192 |
| 2000-05-30 | 190 | 194 | 190 | 194 | 9,000 | 194 |
| 2000-05-29 | 190 | 193 | 190 | 193 | 12,000 | 193 |
| 2000-05-26 | 191 | 192 | 190 | 190 | 11,000 | 190 |
| 2000-05-25 | 193 | 200 | 191 | 191 | 19,000 | 191 |
| 2000-05-24 | 199 | 199 | 193 | 193 | 7,000 | 193 |
| 2000-05-23 | 196 | 200 | 196 | 200 | 10,000 | 200 |
| 2000-05-22 | 198 | 198 | 193 | 193 | 4,000 | 193 |
| 2000-05-19 | 198 | 198 | 193 | 193 | 42,000 | 193 |
| 2000-05-18 | 200 | 200 | 198 | 198 | 5,000 | 198 |
| 2000-05-17 | 198 | 199 | 198 | 198 | 20,000 | 198 |
| 2000-05-16 | 200 | 200 | 198 | 198 | 17,000 | 198 |
| 2000-05-15 | 198 | 199 | 198 | 198 | 22,000 | 198 |
| 2000-05-12 | 197 | 198 | 197 | 198 | 14,000 | 198 |
| 2000-05-11 | 190 | 198 | 188 | 192 | 30,000 | 192 |
| 2000-05-10 | 195 | 195 | 190 | 190 | 27,000 | 190 |
| 2000-05-09 | 194 | 198 | 194 | 195 | 10,000 | 195 |
| 2000-05-08 | 194 | 203 | 193 | 193 | 8,000 | 193 |
| 2000-05-02 | 203 | 204 | 193 | 193 | 8,000 | 193 |
| 2000-05-01 | 190 | 201 | 190 | 201 | 16,000 | 201 |
| 2000-04-28 | 195 | 204 | 185 | 189 | 22,000 | 189 |
| 2000-04-27 | 207 | 207 | 195 | 195 | 37,000 | 195 |
| 2000-04-26 | 200 | 207 | 200 | 202 | 20,000 | 202 |
| 2000-04-25 | 200 | 205 | 200 | 205 | 29,000 | 205 |
| 2000-04-24 | 209 | 209 | 199 | 200 | 41,000 | 200 |
| 2000-04-21 | 205 | 205 | 199 | 199 | 6,000 | 199 |
| 2000-04-20 | 194 | 199 | 194 | 199 | 13,000 | 199 |
| 2000-04-19 | 197 | 197 | 191 | 191 | 29,000 | 191 |
| 2000-04-18 | 196 | 199 | 190 | 195 | 60,000 | 195 |
| 2000-04-17 | 205 | 205 | 190 | 195 | 53,000 | 195 |
| 2000-04-14 | 207 | 207 | 201 | 205 | 7,000 | 205 |
| 2000-04-13 | 202 | 207 | 201 | 207 | 23,000 | 207 |
| 2000-04-12 | 208 | 208 | 199 | 207 | 19,000 | 207 |
| 2000-04-11 | 207 | 208 | 207 | 208 | 8,000 | 208 |
| 2000-04-10 | 207 | 209 | 207 | 207 | 17,000 | 207 |
| 2000-04-07 | 207 | 209 | 207 | 207 | 14,000 | 207 |
| 2000-04-06 | 201 | 207 | 200 | 207 | 11,000 | 207 |
| 2000-04-05 | 200 | 201 | 198 | 200 | 20,000 | 200 |
| 2000-04-04 | 202 | 202 | 198 | 198 | 5,000 | 198 |
| 2000-04-03 | 206 | 206 | 201 | 201 | 7,000 | 201 |
| 2000-03-31 | 200 | 207 | 200 | 206 | 16,000 | 206 |
| 2000-03-30 | 201 | 207 | 201 | 207 | 5,000 | 207 |
| 2000-03-29 | 210 | 213 | 196 | 198 | 26,000 | 198 |
| 2000-03-28 | 205 | 209 | 205 | 205 | 12,000 | 205 |
| 2000-03-27 | 198 | 209 | 196 | 202 | 55,000 | 202 |
| 2000-03-24 | 203 | 208 | 194 | 196 | 73,000 | 196 |
| 2000-03-23 | 215 | 215 | 207 | 208 | 23,000 | 208 |
| 2000-03-22 | 213 | 213 | 207 | 207 | 8,000 | 207 |
| 2000-03-21 | 220 | 220 | 213 | 213 | 39,000 | 213 |
| 2000-03-17 | 210 | 225 | 210 | 220 | 48,000 | 220 |
| 2000-03-16 | 207 | 210 | 207 | 210 | 18,000 | 210 |
| 2000-03-15 | 207 | 207 | 206 | 207 | 15,000 | 207 |
| 2000-03-14 | 205 | 207 | 204 | 207 | 38,000 | 207 |
| 2000-03-13 | 199 | 204 | 199 | 204 | 12,000 | 204 |
| 2000-03-10 | 202 | 202 | 199 | 199 | 70,000 | 199 |
| 2000-03-09 | 187 | 188 | 187 | 187 | 34,000 | 187 |
| 2000-03-08 | 190 | 190 | 188 | 188 | 13,000 | 188 |
| 2000-03-07 | 192 | 192 | 190 | 190 | 23,000 | 190 |
| 2000-03-06 | 189 | 191 | 189 | 191 | 17,000 | 191 |
| 2000-03-03 | 192 | 192 | 187 | 188 | 14,000 | 188 |
| 2000-03-02 | 209 | 210 | 191 | 192 | 7,000 | 192 |
| 2000-03-01 | 187 | 209 | 187 | 209 | 30,000 | 209 |
| 2000-02-29 | 187 | 189 | 186 | 186 | 20,000 | 186 |
| 2000-02-28 | 186 | 186 | 185 | 185 | 15,000 | 185 |
| 2000-02-25 | 190 | 192 | 186 | 186 | 10,000 | 186 |
| 2000-02-24 | 190 | 190 | 190 | 190 | 8,000 | 190 |
| 2000-02-23 | 190 | 191 | 190 | 190 | 16,000 | 190 |
| 2000-02-22 | 190 | 191 | 190 | 190 | 22,000 | 190 |
| 2000-02-21 | 190 | 191 | 190 | 190 | 28,000 | 190 |
| 2000-02-18 | 190 | 190 | 187 | 190 | 14,000 | 190 |
| 2000-02-17 | 187 | 187 | 185 | 185 | 33,000 | 185 |
| 2000-02-16 | 193 | 193 | 185 | 186 | 36,000 | 186 |
| 2000-02-15 | 199 | 199 | 192 | 193 | 37,000 | 193 |
| 2000-02-14 | 200 | 200 | 199 | 199 | 7,000 | 199 |
| 2000-02-10 | 199 | 201 | 199 | 199 | 35,000 | 199 |
| 2000-02-09 | 200 | 200 | 199 | 199 | 5,000 | 199 |
| 2000-02-08 | 198 | 199 | 198 | 199 | 2,000 | 199 |
| 2000-02-07 | 195 | 199 | 193 | 199 | 29,000 | 199 |
| 2000-02-04 | 199 | 200 | 199 | 199 | 16,000 | 199 |
| 2000-02-03 | 196 | 205 | 195 | 195 | 31,000 | 195 |
| 2000-02-02 | 202 | 202 | 200 | 201 | 17,000 | 201 |
| 2000-02-01 | 203 | 203 | 201 | 202 | 13,000 | 202 |
| 2000-01-31 | 204 | 208 | 204 | 208 | 5,000 | 208 |
| 2000-01-28 | 202 | 205 | 202 | 204 | 9,000 | 204 |
| 2000-01-27 | 209 | 211 | 203 | 211 | 27,000 | 211 |
| 2000-01-26 | 209 | 210 | 209 | 209 | 32,000 | 209 |
| 2000-01-25 | 210 | 210 | 205 | 205 | 20,000 | 205 |
| 2000-01-24 | 206 | 210 | 206 | 210 | 12,000 | 210 |
| 2000-01-21 | 206 | 209 | 206 | 206 | 51,000 | 206 |
| 2000-01-20 | 206 | 209 | 206 | 206 | 34,000 | 206 |
| 2000-01-19 | 205 | 205 | 201 | 202 | 40,000 | 202 |
| 2000-01-18 | 221 | 221 | 207 | 207 | 32,000 | 207 |
| 2000-01-17 | 225 | 225 | 215 | 221 | 34,000 | 221 |
| 2000-01-14 | 212 | 222 | 212 | 221 | 92,000 | 221 |
| 2000-01-13 | 195 | 208 | 195 | 207 | 58,000 | 207 |
| 2000-01-12 | 193 | 195 | 192 | 195 | 60,000 | 195 |
| 2000-01-11 | 193 | 200 | 192 | 192 | 17,000 | 192 |
| 2000-01-07 | 190 | 193 | 190 | 193 | 16,000 | 193 |
| 2000-01-06 | 195 | 195 | 194 | 194 | 12,000 | 194 |
| 2000-01-05 | 192 | 192 | 186 | 190 | 31,000 | 190 |
| 2000-01-04 | 192 | 192 | 192 | 192 | 23,000 | 192 |
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