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
2000-12-2918819118819128,000191
2000-12-2819019219019220,000192
2000-12-2719019018918930,000189
2000-12-2619319319019018,000190
2000-12-2519119319019313,000193
2000-12-2219119119019015,000190
2000-12-2119019119019155,000191
2000-12-2019019119019068,000190
2000-12-1919119219019013,000190
2000-12-1819119519119524,000195
2000-12-151971971921928,000192
2000-12-1419219919119831,000198
2000-12-1319319419219212,000192
2000-12-1219919919219530,000195
2000-12-111941991941998,000199
2000-12-0820020019319395,000193
2000-12-0719620019620026,000200
2000-12-061951961931967,000196
2000-12-0519619619319317,000193
2000-12-0419119419119218,000192
2000-12-0119219619219527,000195
2000-11-301931951931948,000194
2000-11-291951961951962,000196
2000-11-281921981921985,000198
2000-11-271961961941944,000194
2000-11-2419319919319418,000194
2000-11-221931941931944,000194
2000-11-2120120119119124,000191
2000-11-2020020120020121,000201
2000-11-171872001872004,000200
2000-11-161901901901905,000190
2000-11-152022021901909,000190
2000-11-141971981971983,000198
2000-11-1319519619519620,000196
2000-11-101951951951958,000195
2000-11-0919419519419510,000195
2000-11-081931941931942,000194
2000-11-071941971941959,000195
2000-11-0619319919119923,000199
2000-11-021941941931933,000193
2000-11-011881951881959,000195
2000-10-311951951861865,000186
2000-10-301921971921973,000197
2000-10-2719619819019215,000192
2000-10-2620020019319616,000196
2000-10-2519919919819920,000199
2000-10-2419820019819822,000198
2000-10-2319519819519811,000198
2000-10-201921951921956,000195
2000-10-191911921911918,000191
2000-10-181911911911918,000191
2000-10-171991991991995,000199
2000-10-161981991901998,000199
2000-10-1319319319119315,000193
2000-10-1219119719119719,000197
2000-10-1119219319119349,000193
2000-10-1020020119219347,000193
2000-10-061942001942006,000200
2000-10-051981981941946,000194
2000-10-041941991941999,000199
2000-10-032052051941946,000194
2000-10-022022022022025,000202
2000-09-2919419719419729,000197
2000-09-2819519519119314,000193
2000-09-2719619619219510,000195
2000-09-2619920519819826,000198
2000-09-2520720719920715,000207
2000-09-2219620319620312,000203
2000-09-2120521320321127,000211
2000-09-2020821320821364,000213
2000-09-1920320820020843,000208
2000-09-1820020220020117,000201
2000-09-1419119819119712,000197
2000-09-131911951911919,000191
2000-09-121961961911915,000191
2000-09-1120420418618624,000186
2000-09-0819920419920439,000204
2000-09-072002001991993,000199
2000-09-061982031982036,000203
2000-09-0519820019819810,000198
2000-09-0419820119819927,000199
2000-09-0120021019921022,000210
2000-08-3120720720020312,000203
2000-08-3020620820520814,000208
2000-08-2920820920520610,000206
2000-08-282092092052097,000209
2000-08-2520721020620922,000209
2000-08-2420621120621011,000210
2000-08-2321021020620621,000206
2000-08-2220421020421020,000210
2000-08-2120920920420435,000204
2000-08-182042092032098,000209
2000-08-172102102032037,000203
2000-08-1620721020621037,000210
2000-08-1520520720520712,000207
2000-08-142052062052056,000205
2000-08-1120320720320716,000207
2000-08-1020520520320329,000203
2000-08-0920821020020512,000205
2000-08-0820520820420857,000208
2000-08-072012052012057,000205
2000-08-0420020620020118,000201
2000-08-032012012012015,000201
2000-08-0220020420020019,000200
2000-08-0120220320020039,000200
2000-07-3120020019819816,000198
2000-07-2820420420320323,000203
2000-07-2720521020220438,000204
2000-07-262062072062068,000206
2000-07-2521021420821426,000214
2000-07-242152152122128,000212
2000-07-2121621821521592,000215
2000-07-1921421521421522,000215
2000-07-1821921921021415,000214
2000-07-1721721721621620,000216
2000-07-1421121320821326,000213
2000-07-1321721720620780,000207
2000-07-1221521721021670,000216
2000-07-11214214211212122,000212
2000-07-1021121321121110,000211
2000-07-0721521521021021,000210
2000-07-0620821420620640,000206
2000-07-0521421420720740,000207
2000-07-0421221521021428,000214
2000-07-0320921220421239,000212
2000-06-301992001962006,000200
2000-06-2920520520420410,000204
2000-06-282002042002006,000200
2000-06-2720120119519513,000195
2000-06-261992021992027,000202
2000-06-2320120319619926,000199
2000-06-222092092042097,000209
2000-06-212102102012059,000205
2000-06-2021021121021141,000211
2000-06-192092102002106,000210
2000-06-1620720920320826,000208
2000-06-1520020320020314,000203
2000-06-142102102062064,000206
2000-06-1321421821021099,000210
2000-06-1220021419921461,000214
2000-06-0919419819419829,000198
2000-06-081941941921949,000194
2000-06-0719519619219411,000194
2000-06-0619119119019012,000190
2000-06-0519519519019522,000195
2000-06-0219219519019014,000190
2000-06-0119219819119710,000197
2000-05-3119019419019227,000192
2000-05-301901941901949,000194
2000-05-2919019319019312,000193
2000-05-2619119219019011,000190
2000-05-2519320019119119,000191
2000-05-241991991931937,000193
2000-05-2319620019620010,000200
2000-05-221981981931934,000193
2000-05-1919819819319342,000193
2000-05-182002001981985,000198
2000-05-1719819919819820,000198
2000-05-1620020019819817,000198
2000-05-1519819919819822,000198
2000-05-1219719819719814,000198
2000-05-1119019818819230,000192
2000-05-1019519519019027,000190
2000-05-0919419819419510,000195
2000-05-081942031931938,000193
2000-05-022032041931938,000193
2000-05-0119020119020116,000201
2000-04-2819520418518922,000189
2000-04-2720720719519537,000195
2000-04-2620020720020220,000202
2000-04-2520020520020529,000205
2000-04-2420920919920041,000200
2000-04-212052051991996,000199
2000-04-2019419919419913,000199
2000-04-1919719719119129,000191
2000-04-1819619919019560,000195
2000-04-1720520519019553,000195
2000-04-142072072012057,000205
2000-04-1320220720120723,000207
2000-04-1220820819920719,000207
2000-04-112072082072088,000208
2000-04-1020720920720717,000207
2000-04-0720720920720714,000207
2000-04-0620120720020711,000207
2000-04-0520020119820020,000200
2000-04-042022021981985,000198
2000-04-032062062012017,000201
2000-03-3120020720020616,000206
2000-03-302012072012075,000207
2000-03-2921021319619826,000198
2000-03-2820520920520512,000205
2000-03-2719820919620255,000202
2000-03-2420320819419673,000196
2000-03-2321521520720823,000208
2000-03-222132132072078,000207
2000-03-2122022021321339,000213
2000-03-1721022521022048,000220
2000-03-1620721020721018,000210
2000-03-1520720720620715,000207
2000-03-1420520720420738,000207
2000-03-1319920419920412,000204
2000-03-1020220219919970,000199
2000-03-0918718818718734,000187
2000-03-0819019018818813,000188
2000-03-0719219219019023,000190
2000-03-0618919118919117,000191
2000-03-0319219218718814,000188
2000-03-022092101911927,000192
2000-03-0118720918720930,000209
2000-02-2918718918618620,000186
2000-02-2818618618518515,000185
2000-02-2519019218618610,000186
2000-02-241901901901908,000190
2000-02-2319019119019016,000190
2000-02-2219019119019022,000190
2000-02-2119019119019028,000190
2000-02-1819019018719014,000190
2000-02-1718718718518533,000185
2000-02-1619319318518636,000186
2000-02-1519919919219337,000193
2000-02-142002001991997,000199
2000-02-1019920119919935,000199
2000-02-092002001991995,000199
2000-02-081981991981992,000199
2000-02-0719519919319929,000199
2000-02-0419920019919916,000199
2000-02-0319620519519531,000195
2000-02-0220220220020117,000201
2000-02-0120320320120213,000202
2000-01-312042082042085,000208
2000-01-282022052022049,000204
2000-01-2720921120321127,000211
2000-01-2620921020920932,000209
2000-01-2521021020520520,000205
2000-01-2420621020621012,000210
2000-01-2120620920620651,000206
2000-01-2020620920620634,000206
2000-01-1920520520120240,000202
2000-01-1822122120720732,000207
2000-01-1722522521522134,000221
2000-01-1421222221222192,000221
2000-01-1319520819520758,000207
2000-01-1219319519219560,000195
2000-01-1119320019219217,000192
2000-01-0719019319019316,000193
2000-01-0619519519419412,000194
2000-01-0519219218619031,000190
2000-01-0419219219219223,000192

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