9310 日本トランスシティ(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 226 | 229 | 226 | 227 | 17,000 | 227 |
| 2001-12-27 | 229 | 229 | 223 | 226 | 13,000 | 226 |
| 2001-12-26 | 226 | 226 | 222 | 222 | 19,000 | 222 |
| 2001-12-25 | 225 | 228 | 222 | 228 | 25,000 | 228 |
| 2001-12-21 | 231 | 231 | 222 | 231 | 91,000 | 231 |
| 2001-12-20 | 226 | 230 | 226 | 229 | 44,000 | 229 |
| 2001-12-19 | 226 | 229 | 225 | 226 | 73,000 | 226 |
| 2001-12-18 | 225 | 228 | 225 | 228 | 10,000 | 228 |
| 2001-12-17 | 222 | 230 | 222 | 226 | 30,000 | 226 |
| 2001-12-14 | 224 | 229 | 224 | 225 | 85,000 | 225 |
| 2001-12-13 | 229 | 230 | 229 | 229 | 31,000 | 229 |
| 2001-12-12 | 229 | 230 | 229 | 229 | 42,000 | 229 |
| 2001-12-11 | 222 | 229 | 222 | 229 | 37,000 | 229 |
| 2001-12-10 | 219 | 223 | 219 | 222 | 24,000 | 222 |
| 2001-12-07 | 218 | 219 | 218 | 219 | 11,000 | 219 |
| 2001-12-06 | 217 | 219 | 213 | 213 | 16,000 | 213 |
| 2001-12-05 | 222 | 222 | 216 | 216 | 26,000 | 216 |
| 2001-12-04 | 226 | 226 | 222 | 222 | 21,000 | 222 |
| 2001-12-03 | 229 | 230 | 223 | 226 | 14,000 | 226 |
| 2001-11-30 | 227 | 227 | 226 | 226 | 7,000 | 226 |
| 2001-11-29 | 229 | 229 | 225 | 227 | 24,000 | 227 |
| 2001-11-28 | 230 | 230 | 226 | 230 | 17,000 | 230 |
| 2001-11-27 | 234 | 235 | 228 | 230 | 22,000 | 230 |
| 2001-11-26 | 229 | 234 | 229 | 234 | 10,000 | 234 |
| 2001-11-22 | 229 | 231 | 229 | 229 | 41,000 | 229 |
| 2001-11-21 | 229 | 232 | 229 | 229 | 33,000 | 229 |
| 2001-11-20 | 230 | 230 | 227 | 227 | 18,000 | 227 |
| 2001-11-19 | 226 | 229 | 226 | 226 | 11,000 | 226 |
| 2001-11-16 | 235 | 235 | 227 | 233 | 48,000 | 233 |
| 2001-11-15 | 235 | 235 | 232 | 235 | 20,000 | 235 |
| 2001-11-14 | 235 | 236 | 234 | 235 | 20,000 | 235 |
| 2001-11-13 | 236 | 236 | 230 | 235 | 20,000 | 235 |
| 2001-11-12 | 235 | 237 | 235 | 236 | 18,000 | 236 |
| 2001-11-09 | 237 | 237 | 232 | 235 | 40,000 | 235 |
| 2001-11-08 | 237 | 238 | 236 | 236 | 26,000 | 236 |
| 2001-11-07 | 237 | 238 | 232 | 235 | 42,000 | 235 |
| 2001-11-06 | 232 | 238 | 232 | 237 | 20,000 | 237 |
| 2001-11-05 | 235 | 235 | 229 | 230 | 18,000 | 230 |
| 2001-11-02 | 235 | 235 | 232 | 232 | 32,000 | 232 |
| 2001-11-01 | 230 | 238 | 229 | 229 | 29,000 | 229 |
| 2001-10-31 | 239 | 239 | 235 | 235 | 31,000 | 235 |
| 2001-10-30 | 237 | 238 | 237 | 238 | 11,000 | 238 |
| 2001-10-29 | 233 | 239 | 233 | 239 | 9,000 | 239 |
| 2001-10-26 | 239 | 239 | 225 | 232 | 26,000 | 232 |
| 2001-10-25 | 240 | 240 | 234 | 234 | 28,000 | 234 |
| 2001-10-24 | 237 | 240 | 226 | 240 | 51,000 | 240 |
| 2001-10-23 | 237 | 237 | 235 | 237 | 24,000 | 237 |
| 2001-10-22 | 237 | 237 | 235 | 235 | 10,000 | 235 |
| 2001-10-19 | 231 | 233 | 231 | 233 | 5,000 | 233 |
| 2001-10-18 | 224 | 231 | 221 | 229 | 26,000 | 229 |
| 2001-10-17 | 235 | 239 | 235 | 239 | 12,000 | 239 |
| 2001-10-16 | 240 | 240 | 236 | 237 | 17,000 | 237 |
| 2001-10-15 | 241 | 241 | 238 | 238 | 9,000 | 238 |
| 2001-10-12 | 240 | 242 | 238 | 242 | 65,000 | 242 |
| 2001-10-11 | 237 | 240 | 237 | 240 | 47,000 | 240 |
| 2001-10-10 | 235 | 237 | 234 | 237 | 22,000 | 237 |
| 2001-10-09 | 239 | 239 | 233 | 234 | 9,000 | 234 |
| 2001-10-05 | 236 | 240 | 235 | 240 | 64,000 | 240 |
| 2001-10-04 | 236 | 237 | 227 | 235 | 30,000 | 235 |
| 2001-10-03 | 235 | 236 | 234 | 236 | 21,000 | 236 |
| 2001-10-02 | 228 | 235 | 228 | 235 | 23,000 | 235 |
| 2001-10-01 | 239 | 239 | 233 | 238 | 19,000 | 238 |
| 2001-09-28 | 224 | 236 | 224 | 236 | 34,000 | 236 |
| 2001-09-27 | 222 | 223 | 222 | 223 | 12,000 | 223 |
| 2001-09-26 | 220 | 223 | 220 | 223 | 22,000 | 223 |
| 2001-09-25 | 218 | 223 | 217 | 223 | 20,000 | 223 |
| 2001-09-21 | 215 | 225 | 215 | 217 | 62,000 | 217 |
| 2001-09-20 | 209 | 215 | 209 | 215 | 47,000 | 215 |
| 2001-09-19 | 205 | 212 | 205 | 209 | 8,000 | 209 |
| 2001-09-18 | 210 | 213 | 204 | 206 | 25,000 | 206 |
| 2001-09-17 | 202 | 210 | 193 | 209 | 41,000 | 209 |
| 2001-09-14 | 215 | 215 | 213 | 214 | 37,000 | 214 |
| 2001-09-13 | 200 | 205 | 200 | 204 | 31,000 | 204 |
| 2001-09-12 | 211 | 211 | 203 | 205 | 21,000 | 205 |
| 2001-09-11 | 219 | 219 | 215 | 218 | 14,000 | 218 |
| 2001-09-10 | 221 | 229 | 218 | 221 | 15,000 | 221 |
| 2001-09-07 | 235 | 235 | 215 | 215 | 37,000 | 215 |
| 2001-09-06 | 230 | 235 | 230 | 235 | 14,000 | 235 |
| 2001-09-05 | 226 | 230 | 222 | 230 | 9,000 | 230 |
| 2001-09-04 | 235 | 238 | 219 | 238 | 27,000 | 238 |
| 2001-09-03 | 239 | 240 | 235 | 235 | 13,000 | 235 |
| 2001-08-31 | 238 | 242 | 238 | 240 | 37,000 | 240 |
| 2001-08-30 | 240 | 244 | 240 | 244 | 55,000 | 244 |
| 2001-08-29 | 242 | 245 | 242 | 244 | 13,000 | 244 |
| 2001-08-28 | 249 | 249 | 242 | 248 | 22,000 | 248 |
| 2001-08-27 | 242 | 246 | 241 | 245 | 49,000 | 245 |
| 2001-08-24 | 240 | 241 | 238 | 241 | 19,000 | 241 |
| 2001-08-23 | 239 | 240 | 239 | 239 | 29,000 | 239 |
| 2001-08-22 | 239 | 239 | 235 | 235 | 10,000 | 235 |
| 2001-08-21 | 240 | 241 | 236 | 236 | 12,000 | 236 |
| 2001-08-20 | 240 | 241 | 240 | 240 | 41,000 | 240 |
| 2001-08-17 | 232 | 240 | 232 | 240 | 11,000 | 240 |
| 2001-08-16 | 236 | 240 | 233 | 240 | 13,000 | 240 |
| 2001-08-15 | 239 | 239 | 234 | 236 | 11,000 | 236 |
| 2001-08-14 | 238 | 239 | 236 | 239 | 8,000 | 239 |
| 2001-08-13 | 235 | 236 | 234 | 234 | 16,000 | 234 |
| 2001-08-10 | 237 | 239 | 235 | 239 | 12,000 | 239 |
| 2001-08-09 | 238 | 238 | 236 | 236 | 3,000 | 236 |
| 2001-08-08 | 240 | 240 | 238 | 238 | 84,000 | 238 |
| 2001-08-07 | 239 | 239 | 237 | 238 | 4,000 | 238 |
| 2001-08-06 | 235 | 236 | 233 | 236 | 16,000 | 236 |
| 2001-08-03 | 238 | 239 | 235 | 235 | 32,000 | 235 |
| 2001-08-02 | 234 | 236 | 234 | 235 | 21,000 | 235 |
| 2001-08-01 | 230 | 231 | 225 | 231 | 22,000 | 231 |
| 2001-07-31 | 220 | 230 | 220 | 229 | 18,000 | 229 |
| 2001-07-30 | 225 | 228 | 225 | 228 | 17,000 | 228 |
| 2001-07-27 | 224 | 227 | 220 | 220 | 18,000 | 220 |
| 2001-07-26 | 228 | 228 | 227 | 228 | 9,000 | 228 |
| 2001-07-25 | 226 | 227 | 226 | 227 | 9,000 | 227 |
| 2001-07-24 | 229 | 229 | 223 | 225 | 11,000 | 225 |
| 2001-07-23 | 235 | 235 | 220 | 230 | 89,000 | 230 |
| 2001-07-19 | 228 | 235 | 228 | 235 | 48,000 | 235 |
| 2001-07-18 | 230 | 231 | 228 | 228 | 17,000 | 228 |
| 2001-07-17 | 232 | 232 | 228 | 230 | 19,000 | 230 |
| 2001-07-16 | 233 | 233 | 230 | 230 | 12,000 | 230 |
| 2001-07-13 | 240 | 240 | 233 | 233 | 10,000 | 233 |
| 2001-07-12 | 233 | 233 | 229 | 230 | 48,000 | 230 |
| 2001-07-11 | 239 | 240 | 233 | 233 | 19,000 | 233 |
| 2001-07-10 | 236 | 242 | 236 | 242 | 7,000 | 242 |
| 2001-07-09 | 241 | 242 | 236 | 236 | 36,000 | 236 |
| 2001-07-06 | 245 | 246 | 235 | 241 | 24,000 | 241 |
| 2001-07-05 | 243 | 245 | 242 | 245 | 15,000 | 245 |
| 2001-07-04 | 246 | 246 | 240 | 240 | 9,000 | 240 |
| 2001-07-03 | 248 | 250 | 247 | 249 | 11,000 | 249 |
| 2001-07-02 | 250 | 250 | 245 | 247 | 11,000 | 247 |
| 2001-06-29 | 244 | 249 | 244 | 249 | 25,000 | 249 |
| 2001-06-28 | 244 | 245 | 243 | 243 | 13,000 | 243 |
| 2001-06-27 | 244 | 245 | 243 | 245 | 19,000 | 245 |
| 2001-06-26 | 244 | 247 | 239 | 247 | 32,000 | 247 |
| 2001-06-25 | 238 | 244 | 238 | 238 | 34,000 | 238 |
| 2001-06-22 | 235 | 236 | 230 | 236 | 15,000 | 236 |
| 2001-06-21 | 230 | 235 | 229 | 233 | 31,000 | 233 |
| 2001-06-20 | 234 | 235 | 230 | 230 | 57,000 | 230 |
| 2001-06-19 | 228 | 235 | 225 | 234 | 19,000 | 234 |
| 2001-06-18 | 226 | 236 | 226 | 236 | 26,000 | 236 |
| 2001-06-15 | 235 | 235 | 224 | 226 | 41,000 | 226 |
| 2001-06-14 | 235 | 236 | 235 | 236 | 14,000 | 236 |
| 2001-06-13 | 235 | 235 | 233 | 235 | 10,000 | 235 |
| 2001-06-12 | 238 | 238 | 231 | 231 | 109,000 | 231 |
| 2001-06-11 | 234 | 236 | 234 | 235 | 19,000 | 235 |
| 2001-06-08 | 230 | 235 | 230 | 232 | 82,000 | 232 |
| 2001-06-07 | 230 | 230 | 230 | 230 | 16,000 | 230 |
| 2001-06-06 | 230 | 230 | 229 | 229 | 24,000 | 229 |
| 2001-06-05 | 230 | 230 | 226 | 230 | 14,000 | 230 |
| 2001-06-04 | 232 | 232 | 225 | 230 | 15,000 | 230 |
| 2001-06-01 | 223 | 223 | 222 | 222 | 7,000 | 222 |
| 2001-05-31 | 230 | 230 | 222 | 222 | 31,000 | 222 |
| 2001-05-30 | 230 | 230 | 226 | 227 | 33,000 | 227 |
| 2001-05-29 | 228 | 228 | 226 | 226 | 22,000 | 226 |
| 2001-05-28 | 228 | 228 | 226 | 227 | 12,000 | 227 |
| 2001-05-25 | 230 | 230 | 221 | 222 | 39,000 | 222 |
| 2001-05-24 | 225 | 237 | 222 | 227 | 76,000 | 227 |
| 2001-05-23 | 224 | 225 | 224 | 224 | 18,000 | 224 |
| 2001-05-22 | 225 | 225 | 223 | 224 | 26,000 | 224 |
| 2001-05-21 | 220 | 225 | 220 | 220 | 28,000 | 220 |
| 2001-05-18 | 224 | 225 | 224 | 224 | 41,000 | 224 |
| 2001-05-17 | 222 | 224 | 217 | 224 | 24,000 | 224 |
| 2001-05-16 | 220 | 220 | 218 | 218 | 12,000 | 218 |
| 2001-05-15 | 219 | 220 | 219 | 219 | 22,000 | 219 |
| 2001-05-14 | 223 | 223 | 215 | 219 | 23,000 | 219 |
| 2001-05-11 | 215 | 216 | 215 | 215 | 3,000 | 215 |
| 2001-05-10 | 218 | 219 | 215 | 218 | 11,000 | 218 |
| 2001-05-09 | 222 | 222 | 213 | 213 | 27,000 | 213 |
| 2001-05-08 | 225 | 225 | 220 | 222 | 36,000 | 222 |
| 2001-05-07 | 228 | 228 | 223 | 225 | 16,000 | 225 |
| 2001-05-02 | 226 | 227 | 221 | 222 | 59,000 | 222 |
| 2001-05-01 | 224 | 225 | 221 | 225 | 35,000 | 225 |
| 2001-04-27 | 224 | 225 | 219 | 219 | 30,000 | 219 |
| 2001-04-26 | 215 | 225 | 214 | 224 | 61,000 | 224 |
| 2001-04-25 | 211 | 215 | 211 | 213 | 43,000 | 213 |
| 2001-04-24 | 210 | 211 | 209 | 211 | 75,000 | 211 |
| 2001-04-23 | 207 | 210 | 205 | 209 | 54,000 | 209 |
| 2001-04-20 | 201 | 204 | 201 | 202 | 35,000 | 202 |
| 2001-04-19 | 207 | 207 | 201 | 201 | 44,000 | 201 |
| 2001-04-18 | 204 | 205 | 201 | 205 | 27,000 | 205 |
| 2001-04-17 | 203 | 204 | 202 | 204 | 31,000 | 204 |
| 2001-04-16 | 203 | 204 | 203 | 203 | 13,000 | 203 |
| 2001-04-13 | 202 | 203 | 201 | 201 | 16,000 | 201 |
| 2001-04-12 | 203 | 204 | 201 | 201 | 24,000 | 201 |
| 2001-04-11 | 200 | 203 | 198 | 203 | 32,000 | 203 |
| 2001-04-10 | 197 | 198 | 196 | 197 | 12,000 | 197 |
| 2001-04-09 | 203 | 203 | 197 | 197 | 14,000 | 197 |
| 2001-04-06 | 206 | 206 | 198 | 198 | 101,000 | 198 |
| 2001-04-05 | 198 | 203 | 197 | 203 | 145,000 | 203 |
| 2001-04-04 | 190 | 196 | 189 | 190 | 231,000 | 190 |
| 2001-04-03 | 192 | 192 | 189 | 190 | 98,000 | 190 |
| 2001-04-02 | 194 | 194 | 188 | 188 | 34,000 | 188 |
| 2001-03-30 | 195 | 195 | 194 | 194 | 29,000 | 194 |
| 2001-03-29 | 195 | 199 | 195 | 196 | 28,000 | 196 |
| 2001-03-28 | 200 | 203 | 195 | 195 | 33,000 | 195 |
| 2001-03-27 | 201 | 201 | 196 | 196 | 16,000 | 196 |
| 2001-03-26 | 199 | 203 | 195 | 203 | 53,000 | 203 |
| 2001-03-23 | 195 | 198 | 194 | 194 | 47,000 | 194 |
| 2001-03-22 | 194 | 199 | 194 | 194 | 35,000 | 194 |
| 2001-03-21 | 191 | 194 | 191 | 194 | 40,000 | 194 |
| 2001-03-19 | 190 | 194 | 189 | 191 | 25,000 | 191 |
| 2001-03-16 | 191 | 194 | 189 | 189 | 15,000 | 189 |
| 2001-03-15 | 188 | 191 | 188 | 191 | 12,000 | 191 |
| 2001-03-14 | 189 | 196 | 188 | 196 | 20,000 | 196 |
| 2001-03-13 | 188 | 188 | 187 | 188 | 19,000 | 188 |
| 2001-03-12 | 197 | 197 | 189 | 189 | 35,000 | 189 |
| 2001-03-09 | 193 | 197 | 193 | 197 | 62,000 | 197 |
| 2001-03-08 | 189 | 193 | 188 | 193 | 10,000 | 193 |
| 2001-03-07 | 189 | 195 | 189 | 189 | 18,000 | 189 |
| 2001-03-06 | 187 | 189 | 187 | 189 | 4,000 | 189 |
| 2001-03-05 | 190 | 190 | 186 | 187 | 44,000 | 187 |
| 2001-03-02 | 191 | 191 | 189 | 189 | 26,000 | 189 |
| 2001-03-01 | 194 | 194 | 190 | 191 | 9,000 | 191 |
| 2001-02-28 | 191 | 191 | 189 | 189 | 29,000 | 189 |
| 2001-02-27 | 191 | 194 | 190 | 190 | 16,000 | 190 |
| 2001-02-26 | 193 | 195 | 190 | 190 | 16,000 | 190 |
| 2001-02-23 | 187 | 193 | 187 | 193 | 12,000 | 193 |
| 2001-02-22 | 189 | 190 | 186 | 186 | 39,000 | 186 |
| 2001-02-21 | 186 | 189 | 186 | 189 | 9,000 | 189 |
| 2001-02-20 | 186 | 188 | 186 | 186 | 37,000 | 186 |
| 2001-02-19 | 186 | 187 | 185 | 186 | 39,000 | 186 |
| 2001-02-16 | 186 | 187 | 185 | 186 | 77,000 | 186 |
| 2001-02-15 | 189 | 189 | 185 | 186 | 42,000 | 186 |
| 2001-02-14 | 189 | 190 | 189 | 190 | 12,000 | 190 |
| 2001-02-13 | 189 | 189 | 188 | 188 | 29,000 | 188 |
| 2001-02-09 | 190 | 190 | 190 | 190 | 7,000 | 190 |
| 2001-02-08 | 193 | 193 | 193 | 193 | 36,000 | 193 |
| 2001-02-07 | 190 | 193 | 190 | 193 | 7,000 | 193 |
| 2001-02-06 | 190 | 190 | 189 | 190 | 14,000 | 190 |
| 2001-02-05 | 190 | 191 | 190 | 190 | 4,000 | 190 |
| 2001-02-02 | 189 | 191 | 189 | 190 | 13,000 | 190 |
| 2001-02-01 | 190 | 191 | 189 | 191 | 6,000 | 191 |
| 2001-01-31 | 191 | 191 | 190 | 190 | 7,000 | 190 |
| 2001-01-30 | 195 | 195 | 190 | 195 | 9,000 | 195 |
| 2001-01-29 | 188 | 197 | 188 | 197 | 12,000 | 197 |
| 2001-01-26 | 191 | 191 | 188 | 188 | 28,000 | 188 |
| 2001-01-25 | 192 | 194 | 192 | 194 | 3,000 | 194 |
| 2001-01-24 | 192 | 197 | 192 | 192 | 24,000 | 192 |
| 2001-01-23 | 188 | 192 | 188 | 192 | 11,000 | 192 |
| 2001-01-22 | 191 | 192 | 191 | 191 | 27,000 | 191 |
| 2001-01-19 | 188 | 192 | 188 | 191 | 46,000 | 191 |
| 2001-01-18 | 186 | 190 | 186 | 188 | 14,000 | 188 |
| 2001-01-17 | 186 | 189 | 186 | 186 | 15,000 | 186 |
| 2001-01-16 | 190 | 192 | 187 | 192 | 27,000 | 192 |
| 2001-01-15 | 187 | 191 | 186 | 187 | 32,000 | 187 |
| 2001-01-12 | 191 | 192 | 191 | 192 | 62,000 | 192 |
| 2001-01-11 | 187 | 191 | 185 | 191 | 12,000 | 191 |
| 2001-01-10 | 187 | 190 | 184 | 190 | 22,000 | 190 |
| 2001-01-09 | 185 | 187 | 185 | 187 | 8,000 | 187 |
| 2001-01-05 | 189 | 189 | 186 | 186 | 15,000 | 186 |
| 2001-01-04 | 189 | 190 | 188 | 190 | 6,000 | 190 |
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
