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
2003-12-3024024523924511,000245
2003-12-2923824523824030,000240
2003-12-2624124323624229,000242
2003-12-2523824023824013,000240
2003-12-2424124324024061,000240
2003-12-2223824123724156,000241
2003-12-1923523823523737,000237
2003-12-1823223222623048,000230
2003-12-1723623723223222,000232
2003-12-1624024023323522,000235
2003-12-1524024023724012,000240
2003-12-1224224223524097,000240
2003-12-112372382372379,000237
2003-12-1024124123723787,000237
2003-12-0923224223224167,000241
2003-12-0823223222923112,000231
2003-12-0522923022923016,000230
2003-12-0422823022823024,000230
2003-12-0323123122823012,000230
2003-12-0223123122922913,000229
2003-12-0122422922222915,000229
2003-11-2823023022522621,000226
2003-11-2722322722322619,000226
2003-11-2622722922422511,000225
2003-11-2522322722222315,000223
2003-11-2122722722222429,000224
2003-11-2022422422222385,000223
2003-11-1921922521822241,000222
2003-11-1822422421521739,000217
2003-11-1723123121122455,000224
2003-11-1423423423423413,000234
2003-11-1323523523223316,000233
2003-11-1223323322823117,000231
2003-11-1123123322723152,000231
2003-11-1023523523123116,000231
2003-11-0723723723423531,000235
2003-11-0623823823423421,000234
2003-11-0523524123523616,000236
2003-11-0423523823423812,000238
2003-10-3123523623323422,000234
2003-10-3023423623323619,000236
2003-10-2923523623323314,000233
2003-10-2823323623323611,000236
2003-10-2723223523223521,000235
2003-10-2423623923223549,000235
2003-10-23234240234235131,000235
2003-10-2224724724524624,000246
2003-10-2124624824524522,000245
2003-10-2024324724324436,000244
2003-10-1724424524224327,000243
2003-10-1624224424224412,000244
2003-10-1524424424224227,000242
2003-10-1424524524424426,000244
2003-10-1024424524424429,000244
2003-10-0924324524224413,000244
2003-10-0824724724124218,000242
2003-10-0724924924524620,000246
2003-10-0624524924524728,000247
2003-10-0324825024724918,000249
2003-10-0224824824624812,000248
2003-10-0124824824324427,000244
2003-09-3024324624324621,000246
2003-09-2924324324024320,000243
2003-09-2623824323824024,000240
2003-09-2525425424324342,000243
2003-09-2425825825325452,000254
2003-09-2225125425025358,000253
2003-09-19248252248250135,000250
2003-09-1824224524224566,000245
2003-09-1724224424224352,000243
2003-09-1624124424124238,000242
2003-09-1223924023824096,000240
2003-09-1124324323823828,000238
2003-09-1024224324024252,000242
2003-09-0924024524024068,000240
2003-09-0823823923823918,000239
2003-09-0523623823623828,000238
2003-09-0424024023623638,000236
2003-09-0323923923623762,000237
2003-09-0224424423923942,000239
2003-09-0124024023623957,000239
2003-08-29235238235237143,000237
2003-08-2823523523023097,000230
2003-08-2723523523323451,000234
2003-08-26236236230230184,000230
2003-08-2523723723423499,000234
2003-08-22239239235235194,000235
2003-08-21235242235238197,000238
2003-08-2024724724224579,000245
2003-08-1924524624224650,000246
2003-08-1823624223424166,000241
2003-08-1523223223023215,000232
2003-08-1423123122923124,000231
2003-08-1322923122823016,000230
2003-08-1222722922722714,000227
2003-08-1122922922722714,000227
2003-08-0822822822622651,000226
2003-08-0722722822622839,000228
2003-08-0622822922622612,000226
2003-08-0522822822322540,000225
2003-08-0422923222822837,000228
2003-08-0123523922522765,000227
2003-07-3123523522822863,000228
2003-07-3023323723023240,000232
2003-07-2923423723423631,000236
2003-07-2823623623423417,000234
2003-07-2524324423923971,000239
2003-07-2423924023823926,000239
2003-07-2323623823523824,000238
2003-07-2223523523323422,000234
2003-07-1823023222923257,000232
2003-07-1723323322822952,000229
2003-07-1624124123823824,000238
2003-07-1524124424124135,000241
2003-07-1424124123923922,000239
2003-07-1124524524124135,000241
2003-07-1024624724524565,000245
2003-07-0924724724424674,000246
2003-07-0824824824224474,000244
2003-07-0723624223624071,000240
2003-07-0424024724024666,000246
2003-07-0325725725025080,000250
2003-07-0225025224524656,000246
2003-07-0124824824624833,000248
2003-06-3024924924524517,000245
2003-06-2724824924524930,000249
2003-06-2624624624524533,000245
2003-06-2524924924524739,000247
2003-06-2424726024724852,000248
2003-06-2325325324724888,000248
2003-06-20266266252253193,000253
2003-06-19257273254270588,000270
2003-06-18249257247257104,000257
2003-06-1725325725325451,000254
2003-06-1625225625125260,000252
2003-06-13261262251251158,000251
2003-06-12258265256262144,000262
2003-06-11250256248256113,000256
2003-06-10238248238248119,000248
2003-06-09233244233238115,000238
2003-06-0623023523023358,000233
2003-06-052272282272289,000228
2003-06-0422722722522630,000226
2003-06-0322823022122436,000224
2003-06-0222922922522925,000229
2003-05-3022922922722721,000227
2003-05-2922322522322516,000225
2003-05-2822022322022317,000223
2003-05-2722122222022017,000220
2003-05-262232252232256,000225
2003-05-2322022622022616,000226
2003-05-222252252232239,000223
2003-05-2122922922422470,000224
2003-05-2022622722422741,000227
2003-05-1922422522322414,000224
2003-05-1622522722522528,000225
2003-05-1522522622522530,000225
2003-05-1422722922722747,000227
2003-05-1322522722522724,000227
2003-05-1222222722222523,000225
2003-05-0921922221922221,000222
2003-05-0822222221821919,000219
2003-05-0722422522022313,000223
2003-05-0622422622422517,000225
2003-05-022252252232239,000223
2003-05-0122522522322313,000223
2003-04-3021622221621918,000219
2003-04-2821821921821912,000219
2003-04-2521822321821823,000218
2003-04-2422022021721815,000218
2003-04-2322722721722023,000220
2003-04-2223023122222256,000222
2003-04-2122323022323048,000230
2003-04-1821922021722025,000220
2003-04-1721621721521620,000216
2003-04-1621921921821910,000219
2003-04-1521322021222032,000220
2003-04-1421821821021239,000212
2003-04-1121621821621726,000217
2003-04-1022222321521643,000216
2003-04-0921722321722221,000222
2003-04-0821621721521618,000216
2003-04-0721721721421510,000215
2003-04-0421521621421618,000216
2003-04-0321821821121112,000211
2003-04-0221221421021420,000214
2003-04-0120620920620920,000209
2003-03-3122322321621616,000216
2003-03-2822222622222546,000225
2003-03-2721722221722230,000222
2003-03-2621622021521838,000218
2003-03-2521521621321554,000215
2003-03-2420921820921886,000218
2003-03-2020620920520890,000208
2003-03-1920620620420531,000205
2003-03-1820620820520657,000206
2003-03-1720920920520529,000205
2003-03-14207209207208120,000208
2003-03-1321421420720838,000208
2003-03-1221421521321356,000213
2003-03-1121521621321343,000213
2003-03-1021821921021023,000210
2003-03-0722522822122127,000221
2003-03-0622422522422428,000224
2003-03-0522822822222326,000223
2003-03-0422622822622830,000228
2003-03-0322122222122214,000222
2003-02-2822222622122116,000221
2003-02-2722122322022224,000222
2003-02-2622222322122116,000221
2003-02-2522522522122112,000221
2003-02-2422723122722754,000227
2003-02-2122622822622725,000227
2003-02-2022422622422618,000226
2003-02-1922722722322313,000223
2003-02-1822822822022661,000226
2003-02-1722722722322331,000223
2003-02-1422922922222641,000226
2003-02-1322422722422530,000225
2003-02-1222923022722923,000229
2003-02-1022222322122222,000222
2003-02-0722022121822026,000220
2003-02-0622122121621762,000217
2003-02-052162202162208,000220
2003-02-0422222222022220,000222
2003-02-0321522221522014,000220
2003-01-3122222221221228,000212
2003-01-3022322321821813,000218
2003-01-2922222221821811,000218
2003-01-2822522522422413,000224
2003-01-2722822822422410,000224
2003-01-2422523022522722,000227
2003-01-2323023022522735,000227
2003-01-222312312252267,000226
2003-01-2123123322923127,000231
2003-01-2023023223023043,000230
2003-01-1723323323023055,000230
2003-01-1623123323123318,000233
2003-01-1523023223023125,000231
2003-01-142262272242246,000224
2003-01-1022522722322615,000226
2003-01-0922022622022621,000226
2003-01-082322322252256,000225
2003-01-0723723722923330,000233
2003-01-0622823822823818,000238

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