9310 日本トランスシティ(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 240 | 245 | 239 | 245 | 11,000 | 245 |
| 2003-12-29 | 238 | 245 | 238 | 240 | 30,000 | 240 |
| 2003-12-26 | 241 | 243 | 236 | 242 | 29,000 | 242 |
| 2003-12-25 | 238 | 240 | 238 | 240 | 13,000 | 240 |
| 2003-12-24 | 241 | 243 | 240 | 240 | 61,000 | 240 |
| 2003-12-22 | 238 | 241 | 237 | 241 | 56,000 | 241 |
| 2003-12-19 | 235 | 238 | 235 | 237 | 37,000 | 237 |
| 2003-12-18 | 232 | 232 | 226 | 230 | 48,000 | 230 |
| 2003-12-17 | 236 | 237 | 232 | 232 | 22,000 | 232 |
| 2003-12-16 | 240 | 240 | 233 | 235 | 22,000 | 235 |
| 2003-12-15 | 240 | 240 | 237 | 240 | 12,000 | 240 |
| 2003-12-12 | 242 | 242 | 235 | 240 | 97,000 | 240 |
| 2003-12-11 | 237 | 238 | 237 | 237 | 9,000 | 237 |
| 2003-12-10 | 241 | 241 | 237 | 237 | 87,000 | 237 |
| 2003-12-09 | 232 | 242 | 232 | 241 | 67,000 | 241 |
| 2003-12-08 | 232 | 232 | 229 | 231 | 12,000 | 231 |
| 2003-12-05 | 229 | 230 | 229 | 230 | 16,000 | 230 |
| 2003-12-04 | 228 | 230 | 228 | 230 | 24,000 | 230 |
| 2003-12-03 | 231 | 231 | 228 | 230 | 12,000 | 230 |
| 2003-12-02 | 231 | 231 | 229 | 229 | 13,000 | 229 |
| 2003-12-01 | 224 | 229 | 222 | 229 | 15,000 | 229 |
| 2003-11-28 | 230 | 230 | 225 | 226 | 21,000 | 226 |
| 2003-11-27 | 223 | 227 | 223 | 226 | 19,000 | 226 |
| 2003-11-26 | 227 | 229 | 224 | 225 | 11,000 | 225 |
| 2003-11-25 | 223 | 227 | 222 | 223 | 15,000 | 223 |
| 2003-11-21 | 227 | 227 | 222 | 224 | 29,000 | 224 |
| 2003-11-20 | 224 | 224 | 222 | 223 | 85,000 | 223 |
| 2003-11-19 | 219 | 225 | 218 | 222 | 41,000 | 222 |
| 2003-11-18 | 224 | 224 | 215 | 217 | 39,000 | 217 |
| 2003-11-17 | 231 | 231 | 211 | 224 | 55,000 | 224 |
| 2003-11-14 | 234 | 234 | 234 | 234 | 13,000 | 234 |
| 2003-11-13 | 235 | 235 | 232 | 233 | 16,000 | 233 |
| 2003-11-12 | 233 | 233 | 228 | 231 | 17,000 | 231 |
| 2003-11-11 | 231 | 233 | 227 | 231 | 52,000 | 231 |
| 2003-11-10 | 235 | 235 | 231 | 231 | 16,000 | 231 |
| 2003-11-07 | 237 | 237 | 234 | 235 | 31,000 | 235 |
| 2003-11-06 | 238 | 238 | 234 | 234 | 21,000 | 234 |
| 2003-11-05 | 235 | 241 | 235 | 236 | 16,000 | 236 |
| 2003-11-04 | 235 | 238 | 234 | 238 | 12,000 | 238 |
| 2003-10-31 | 235 | 236 | 233 | 234 | 22,000 | 234 |
| 2003-10-30 | 234 | 236 | 233 | 236 | 19,000 | 236 |
| 2003-10-29 | 235 | 236 | 233 | 233 | 14,000 | 233 |
| 2003-10-28 | 233 | 236 | 233 | 236 | 11,000 | 236 |
| 2003-10-27 | 232 | 235 | 232 | 235 | 21,000 | 235 |
| 2003-10-24 | 236 | 239 | 232 | 235 | 49,000 | 235 |
| 2003-10-23 | 234 | 240 | 234 | 235 | 131,000 | 235 |
| 2003-10-22 | 247 | 247 | 245 | 246 | 24,000 | 246 |
| 2003-10-21 | 246 | 248 | 245 | 245 | 22,000 | 245 |
| 2003-10-20 | 243 | 247 | 243 | 244 | 36,000 | 244 |
| 2003-10-17 | 244 | 245 | 242 | 243 | 27,000 | 243 |
| 2003-10-16 | 242 | 244 | 242 | 244 | 12,000 | 244 |
| 2003-10-15 | 244 | 244 | 242 | 242 | 27,000 | 242 |
| 2003-10-14 | 245 | 245 | 244 | 244 | 26,000 | 244 |
| 2003-10-10 | 244 | 245 | 244 | 244 | 29,000 | 244 |
| 2003-10-09 | 243 | 245 | 242 | 244 | 13,000 | 244 |
| 2003-10-08 | 247 | 247 | 241 | 242 | 18,000 | 242 |
| 2003-10-07 | 249 | 249 | 245 | 246 | 20,000 | 246 |
| 2003-10-06 | 245 | 249 | 245 | 247 | 28,000 | 247 |
| 2003-10-03 | 248 | 250 | 247 | 249 | 18,000 | 249 |
| 2003-10-02 | 248 | 248 | 246 | 248 | 12,000 | 248 |
| 2003-10-01 | 248 | 248 | 243 | 244 | 27,000 | 244 |
| 2003-09-30 | 243 | 246 | 243 | 246 | 21,000 | 246 |
| 2003-09-29 | 243 | 243 | 240 | 243 | 20,000 | 243 |
| 2003-09-26 | 238 | 243 | 238 | 240 | 24,000 | 240 |
| 2003-09-25 | 254 | 254 | 243 | 243 | 42,000 | 243 |
| 2003-09-24 | 258 | 258 | 253 | 254 | 52,000 | 254 |
| 2003-09-22 | 251 | 254 | 250 | 253 | 58,000 | 253 |
| 2003-09-19 | 248 | 252 | 248 | 250 | 135,000 | 250 |
| 2003-09-18 | 242 | 245 | 242 | 245 | 66,000 | 245 |
| 2003-09-17 | 242 | 244 | 242 | 243 | 52,000 | 243 |
| 2003-09-16 | 241 | 244 | 241 | 242 | 38,000 | 242 |
| 2003-09-12 | 239 | 240 | 238 | 240 | 96,000 | 240 |
| 2003-09-11 | 243 | 243 | 238 | 238 | 28,000 | 238 |
| 2003-09-10 | 242 | 243 | 240 | 242 | 52,000 | 242 |
| 2003-09-09 | 240 | 245 | 240 | 240 | 68,000 | 240 |
| 2003-09-08 | 238 | 239 | 238 | 239 | 18,000 | 239 |
| 2003-09-05 | 236 | 238 | 236 | 238 | 28,000 | 238 |
| 2003-09-04 | 240 | 240 | 236 | 236 | 38,000 | 236 |
| 2003-09-03 | 239 | 239 | 236 | 237 | 62,000 | 237 |
| 2003-09-02 | 244 | 244 | 239 | 239 | 42,000 | 239 |
| 2003-09-01 | 240 | 240 | 236 | 239 | 57,000 | 239 |
| 2003-08-29 | 235 | 238 | 235 | 237 | 143,000 | 237 |
| 2003-08-28 | 235 | 235 | 230 | 230 | 97,000 | 230 |
| 2003-08-27 | 235 | 235 | 233 | 234 | 51,000 | 234 |
| 2003-08-26 | 236 | 236 | 230 | 230 | 184,000 | 230 |
| 2003-08-25 | 237 | 237 | 234 | 234 | 99,000 | 234 |
| 2003-08-22 | 239 | 239 | 235 | 235 | 194,000 | 235 |
| 2003-08-21 | 235 | 242 | 235 | 238 | 197,000 | 238 |
| 2003-08-20 | 247 | 247 | 242 | 245 | 79,000 | 245 |
| 2003-08-19 | 245 | 246 | 242 | 246 | 50,000 | 246 |
| 2003-08-18 | 236 | 242 | 234 | 241 | 66,000 | 241 |
| 2003-08-15 | 232 | 232 | 230 | 232 | 15,000 | 232 |
| 2003-08-14 | 231 | 231 | 229 | 231 | 24,000 | 231 |
| 2003-08-13 | 229 | 231 | 228 | 230 | 16,000 | 230 |
| 2003-08-12 | 227 | 229 | 227 | 227 | 14,000 | 227 |
| 2003-08-11 | 229 | 229 | 227 | 227 | 14,000 | 227 |
| 2003-08-08 | 228 | 228 | 226 | 226 | 51,000 | 226 |
| 2003-08-07 | 227 | 228 | 226 | 228 | 39,000 | 228 |
| 2003-08-06 | 228 | 229 | 226 | 226 | 12,000 | 226 |
| 2003-08-05 | 228 | 228 | 223 | 225 | 40,000 | 225 |
| 2003-08-04 | 229 | 232 | 228 | 228 | 37,000 | 228 |
| 2003-08-01 | 235 | 239 | 225 | 227 | 65,000 | 227 |
| 2003-07-31 | 235 | 235 | 228 | 228 | 63,000 | 228 |
| 2003-07-30 | 233 | 237 | 230 | 232 | 40,000 | 232 |
| 2003-07-29 | 234 | 237 | 234 | 236 | 31,000 | 236 |
| 2003-07-28 | 236 | 236 | 234 | 234 | 17,000 | 234 |
| 2003-07-25 | 243 | 244 | 239 | 239 | 71,000 | 239 |
| 2003-07-24 | 239 | 240 | 238 | 239 | 26,000 | 239 |
| 2003-07-23 | 236 | 238 | 235 | 238 | 24,000 | 238 |
| 2003-07-22 | 235 | 235 | 233 | 234 | 22,000 | 234 |
| 2003-07-18 | 230 | 232 | 229 | 232 | 57,000 | 232 |
| 2003-07-17 | 233 | 233 | 228 | 229 | 52,000 | 229 |
| 2003-07-16 | 241 | 241 | 238 | 238 | 24,000 | 238 |
| 2003-07-15 | 241 | 244 | 241 | 241 | 35,000 | 241 |
| 2003-07-14 | 241 | 241 | 239 | 239 | 22,000 | 239 |
| 2003-07-11 | 245 | 245 | 241 | 241 | 35,000 | 241 |
| 2003-07-10 | 246 | 247 | 245 | 245 | 65,000 | 245 |
| 2003-07-09 | 247 | 247 | 244 | 246 | 74,000 | 246 |
| 2003-07-08 | 248 | 248 | 242 | 244 | 74,000 | 244 |
| 2003-07-07 | 236 | 242 | 236 | 240 | 71,000 | 240 |
| 2003-07-04 | 240 | 247 | 240 | 246 | 66,000 | 246 |
| 2003-07-03 | 257 | 257 | 250 | 250 | 80,000 | 250 |
| 2003-07-02 | 250 | 252 | 245 | 246 | 56,000 | 246 |
| 2003-07-01 | 248 | 248 | 246 | 248 | 33,000 | 248 |
| 2003-06-30 | 249 | 249 | 245 | 245 | 17,000 | 245 |
| 2003-06-27 | 248 | 249 | 245 | 249 | 30,000 | 249 |
| 2003-06-26 | 246 | 246 | 245 | 245 | 33,000 | 245 |
| 2003-06-25 | 249 | 249 | 245 | 247 | 39,000 | 247 |
| 2003-06-24 | 247 | 260 | 247 | 248 | 52,000 | 248 |
| 2003-06-23 | 253 | 253 | 247 | 248 | 88,000 | 248 |
| 2003-06-20 | 266 | 266 | 252 | 253 | 193,000 | 253 |
| 2003-06-19 | 257 | 273 | 254 | 270 | 588,000 | 270 |
| 2003-06-18 | 249 | 257 | 247 | 257 | 104,000 | 257 |
| 2003-06-17 | 253 | 257 | 253 | 254 | 51,000 | 254 |
| 2003-06-16 | 252 | 256 | 251 | 252 | 60,000 | 252 |
| 2003-06-13 | 261 | 262 | 251 | 251 | 158,000 | 251 |
| 2003-06-12 | 258 | 265 | 256 | 262 | 144,000 | 262 |
| 2003-06-11 | 250 | 256 | 248 | 256 | 113,000 | 256 |
| 2003-06-10 | 238 | 248 | 238 | 248 | 119,000 | 248 |
| 2003-06-09 | 233 | 244 | 233 | 238 | 115,000 | 238 |
| 2003-06-06 | 230 | 235 | 230 | 233 | 58,000 | 233 |
| 2003-06-05 | 227 | 228 | 227 | 228 | 9,000 | 228 |
| 2003-06-04 | 227 | 227 | 225 | 226 | 30,000 | 226 |
| 2003-06-03 | 228 | 230 | 221 | 224 | 36,000 | 224 |
| 2003-06-02 | 229 | 229 | 225 | 229 | 25,000 | 229 |
| 2003-05-30 | 229 | 229 | 227 | 227 | 21,000 | 227 |
| 2003-05-29 | 223 | 225 | 223 | 225 | 16,000 | 225 |
| 2003-05-28 | 220 | 223 | 220 | 223 | 17,000 | 223 |
| 2003-05-27 | 221 | 222 | 220 | 220 | 17,000 | 220 |
| 2003-05-26 | 223 | 225 | 223 | 225 | 6,000 | 225 |
| 2003-05-23 | 220 | 226 | 220 | 226 | 16,000 | 226 |
| 2003-05-22 | 225 | 225 | 223 | 223 | 9,000 | 223 |
| 2003-05-21 | 229 | 229 | 224 | 224 | 70,000 | 224 |
| 2003-05-20 | 226 | 227 | 224 | 227 | 41,000 | 227 |
| 2003-05-19 | 224 | 225 | 223 | 224 | 14,000 | 224 |
| 2003-05-16 | 225 | 227 | 225 | 225 | 28,000 | 225 |
| 2003-05-15 | 225 | 226 | 225 | 225 | 30,000 | 225 |
| 2003-05-14 | 227 | 229 | 227 | 227 | 47,000 | 227 |
| 2003-05-13 | 225 | 227 | 225 | 227 | 24,000 | 227 |
| 2003-05-12 | 222 | 227 | 222 | 225 | 23,000 | 225 |
| 2003-05-09 | 219 | 222 | 219 | 222 | 21,000 | 222 |
| 2003-05-08 | 222 | 222 | 218 | 219 | 19,000 | 219 |
| 2003-05-07 | 224 | 225 | 220 | 223 | 13,000 | 223 |
| 2003-05-06 | 224 | 226 | 224 | 225 | 17,000 | 225 |
| 2003-05-02 | 225 | 225 | 223 | 223 | 9,000 | 223 |
| 2003-05-01 | 225 | 225 | 223 | 223 | 13,000 | 223 |
| 2003-04-30 | 216 | 222 | 216 | 219 | 18,000 | 219 |
| 2003-04-28 | 218 | 219 | 218 | 219 | 12,000 | 219 |
| 2003-04-25 | 218 | 223 | 218 | 218 | 23,000 | 218 |
| 2003-04-24 | 220 | 220 | 217 | 218 | 15,000 | 218 |
| 2003-04-23 | 227 | 227 | 217 | 220 | 23,000 | 220 |
| 2003-04-22 | 230 | 231 | 222 | 222 | 56,000 | 222 |
| 2003-04-21 | 223 | 230 | 223 | 230 | 48,000 | 230 |
| 2003-04-18 | 219 | 220 | 217 | 220 | 25,000 | 220 |
| 2003-04-17 | 216 | 217 | 215 | 216 | 20,000 | 216 |
| 2003-04-16 | 219 | 219 | 218 | 219 | 10,000 | 219 |
| 2003-04-15 | 213 | 220 | 212 | 220 | 32,000 | 220 |
| 2003-04-14 | 218 | 218 | 210 | 212 | 39,000 | 212 |
| 2003-04-11 | 216 | 218 | 216 | 217 | 26,000 | 217 |
| 2003-04-10 | 222 | 223 | 215 | 216 | 43,000 | 216 |
| 2003-04-09 | 217 | 223 | 217 | 222 | 21,000 | 222 |
| 2003-04-08 | 216 | 217 | 215 | 216 | 18,000 | 216 |
| 2003-04-07 | 217 | 217 | 214 | 215 | 10,000 | 215 |
| 2003-04-04 | 215 | 216 | 214 | 216 | 18,000 | 216 |
| 2003-04-03 | 218 | 218 | 211 | 211 | 12,000 | 211 |
| 2003-04-02 | 212 | 214 | 210 | 214 | 20,000 | 214 |
| 2003-04-01 | 206 | 209 | 206 | 209 | 20,000 | 209 |
| 2003-03-31 | 223 | 223 | 216 | 216 | 16,000 | 216 |
| 2003-03-28 | 222 | 226 | 222 | 225 | 46,000 | 225 |
| 2003-03-27 | 217 | 222 | 217 | 222 | 30,000 | 222 |
| 2003-03-26 | 216 | 220 | 215 | 218 | 38,000 | 218 |
| 2003-03-25 | 215 | 216 | 213 | 215 | 54,000 | 215 |
| 2003-03-24 | 209 | 218 | 209 | 218 | 86,000 | 218 |
| 2003-03-20 | 206 | 209 | 205 | 208 | 90,000 | 208 |
| 2003-03-19 | 206 | 206 | 204 | 205 | 31,000 | 205 |
| 2003-03-18 | 206 | 208 | 205 | 206 | 57,000 | 206 |
| 2003-03-17 | 209 | 209 | 205 | 205 | 29,000 | 205 |
| 2003-03-14 | 207 | 209 | 207 | 208 | 120,000 | 208 |
| 2003-03-13 | 214 | 214 | 207 | 208 | 38,000 | 208 |
| 2003-03-12 | 214 | 215 | 213 | 213 | 56,000 | 213 |
| 2003-03-11 | 215 | 216 | 213 | 213 | 43,000 | 213 |
| 2003-03-10 | 218 | 219 | 210 | 210 | 23,000 | 210 |
| 2003-03-07 | 225 | 228 | 221 | 221 | 27,000 | 221 |
| 2003-03-06 | 224 | 225 | 224 | 224 | 28,000 | 224 |
| 2003-03-05 | 228 | 228 | 222 | 223 | 26,000 | 223 |
| 2003-03-04 | 226 | 228 | 226 | 228 | 30,000 | 228 |
| 2003-03-03 | 221 | 222 | 221 | 222 | 14,000 | 222 |
| 2003-02-28 | 222 | 226 | 221 | 221 | 16,000 | 221 |
| 2003-02-27 | 221 | 223 | 220 | 222 | 24,000 | 222 |
| 2003-02-26 | 222 | 223 | 221 | 221 | 16,000 | 221 |
| 2003-02-25 | 225 | 225 | 221 | 221 | 12,000 | 221 |
| 2003-02-24 | 227 | 231 | 227 | 227 | 54,000 | 227 |
| 2003-02-21 | 226 | 228 | 226 | 227 | 25,000 | 227 |
| 2003-02-20 | 224 | 226 | 224 | 226 | 18,000 | 226 |
| 2003-02-19 | 227 | 227 | 223 | 223 | 13,000 | 223 |
| 2003-02-18 | 228 | 228 | 220 | 226 | 61,000 | 226 |
| 2003-02-17 | 227 | 227 | 223 | 223 | 31,000 | 223 |
| 2003-02-14 | 229 | 229 | 222 | 226 | 41,000 | 226 |
| 2003-02-13 | 224 | 227 | 224 | 225 | 30,000 | 225 |
| 2003-02-12 | 229 | 230 | 227 | 229 | 23,000 | 229 |
| 2003-02-10 | 222 | 223 | 221 | 222 | 22,000 | 222 |
| 2003-02-07 | 220 | 221 | 218 | 220 | 26,000 | 220 |
| 2003-02-06 | 221 | 221 | 216 | 217 | 62,000 | 217 |
| 2003-02-05 | 216 | 220 | 216 | 220 | 8,000 | 220 |
| 2003-02-04 | 222 | 222 | 220 | 222 | 20,000 | 222 |
| 2003-02-03 | 215 | 222 | 215 | 220 | 14,000 | 220 |
| 2003-01-31 | 222 | 222 | 212 | 212 | 28,000 | 212 |
| 2003-01-30 | 223 | 223 | 218 | 218 | 13,000 | 218 |
| 2003-01-29 | 222 | 222 | 218 | 218 | 11,000 | 218 |
| 2003-01-28 | 225 | 225 | 224 | 224 | 13,000 | 224 |
| 2003-01-27 | 228 | 228 | 224 | 224 | 10,000 | 224 |
| 2003-01-24 | 225 | 230 | 225 | 227 | 22,000 | 227 |
| 2003-01-23 | 230 | 230 | 225 | 227 | 35,000 | 227 |
| 2003-01-22 | 231 | 231 | 225 | 226 | 7,000 | 226 |
| 2003-01-21 | 231 | 233 | 229 | 231 | 27,000 | 231 |
| 2003-01-20 | 230 | 232 | 230 | 230 | 43,000 | 230 |
| 2003-01-17 | 233 | 233 | 230 | 230 | 55,000 | 230 |
| 2003-01-16 | 231 | 233 | 231 | 233 | 18,000 | 233 |
| 2003-01-15 | 230 | 232 | 230 | 231 | 25,000 | 231 |
| 2003-01-14 | 226 | 227 | 224 | 224 | 6,000 | 224 |
| 2003-01-10 | 225 | 227 | 223 | 226 | 15,000 | 226 |
| 2003-01-09 | 220 | 226 | 220 | 226 | 21,000 | 226 |
| 2003-01-08 | 232 | 232 | 225 | 225 | 6,000 | 225 |
| 2003-01-07 | 237 | 237 | 229 | 233 | 30,000 | 233 |
| 2003-01-06 | 228 | 238 | 228 | 238 | 18,000 | 238 |
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