9310 日本トランスシティ(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	389	399	383	395	44,000	395
2004-12-29	389	392	388	391	56,000	391
2004-12-28	391	391	388	388	23,000	388
2004-12-27	393	395	390	390	56,000	390
2004-12-24	391	393	386	389	106,000	389
2004-12-22	393	393	389	392	123,000	392
2004-12-21	388	390	384	389	139,000	389
2004-12-20	377	387	374	384	211,000	384
2004-12-17	367	378	366	374	71,000	374
2004-12-16	366	367	365	366	13,000	366
2004-12-15	370	372	365	365	73,000	365
2004-12-14	368	375	366	375	217,000	375
2004-12-13	364	372	364	368	129,000	368
2004-12-10	362	365	362	364	99,000	364
2004-12-09	361	361	360	360	74,000	360
2004-12-08	358	361	356	360	63,000	360
2004-12-07	350	356	350	355	119,000	355
2004-12-06	348	348	346	347	9,000	347
2004-12-03	352	352	348	350	17,000	350
2004-12-02	353	354	348	350	57,000	350
2004-12-01	357	357	350	352	83,000	352
2004-11-30	349	354	348	354	126,000	354
2004-11-29	339	348	339	347	70,000	347
2004-11-26	334	337	334	337	26,000	337
2004-11-25	335	337	329	334	77,000	334
2004-11-24	333	338	333	338	41,000	338
2004-11-22	342	342	336	338	41,000	338
2004-11-19	341	344	340	342	24,000	342
2004-11-18	342	342	339	340	27,000	340
2004-11-17	341	344	338	342	45,000	342
2004-11-16	342	344	330	342	92,000	342
2004-11-15	339	344	337	342	42,000	342
2004-11-12	337	339	335	336	79,000	336
2004-11-11	346	346	342	342	11,000	342
2004-11-10	350	350	346	346	26,000	346
2004-11-09	347	351	347	348	35,000	348
2004-11-08	350	350	342	342	18,000	342
2004-11-05	344	345	340	341	24,000	341
2004-11-04	343	343	339	339	17,000	339
2004-11-02	337	340	337	338	24,000	338
2004-11-01	340	350	336	336	66,000	336
2004-10-29	346	347	342	345	31,000	345
2004-10-28	350	350	346	348	38,000	348
2004-10-27	357	365	345	346	96,000	346
2004-10-26	355	356	354	355	18,000	355
2004-10-25	352	359	352	355	31,000	355
2004-10-22	360	360	359	360	18,000	360
2004-10-21	357	367	357	365	14,000	365
2004-10-20	363	365	357	357	57,000	357
2004-10-19	362	364	362	363	15,000	363
2004-10-18	364	369	361	364	104,000	364
2004-10-15	366	369	363	368	82,000	368
2004-10-14	366	368	364	368	85,000	368
2004-10-13	366	369	366	368	32,000	368
2004-10-12	365	367	364	366	19,000	366
2004-10-08	369	369	364	364	24,000	364
2004-10-07	370	371	367	370	84,000	370
2004-10-06	361	370	359	370	77,000	370
2004-10-05	356	364	356	364	52,000	364
2004-10-04	371	371	359	364	46,000	364
2004-10-01	359	362	359	362	19,000	362
2004-09-30	360	360	357	359	43,000	359
2004-09-29	359	359	355	359	54,000	359
2004-09-28	359	360	354	360	58,000	360
2004-09-27	356	359	353	359	35,000	359
2004-09-24	355	360	355	358	58,000	358
2004-09-22	369	369	361	365	31,000	365
2004-09-21	367	370	367	367	32,000	367
2004-09-17	366	369	366	369	106,000	369
2004-09-16	371	380	368	368	87,000	368
2004-09-15	370	374	370	373	50,000	373
2004-09-14	372	381	368	380	233,000	380
2004-09-13	365	371	365	371	34,000	371
2004-09-10	376	376	368	368	113,000	368
2004-09-09	372	373	371	371	24,000	371
2004-09-08	376	376	372	372	27,000	372
2004-09-07	373	378	373	376	139,000	376
2004-09-06	368	374	368	373	52,000	373
2004-09-03	372	373	362	368	179,000	368
2004-09-02	375	375	371	372	24,000	372
2004-09-01	363	377	363	375	127,000	375
2004-08-31	364	374	360	369	152,000	369
2004-08-30	356	361	353	361	62,000	361
2004-08-27	364	364	360	361	44,000	361
2004-08-26	367	368	360	360	31,000	360
2004-08-25	364	364	360	364	24,000	364
2004-08-24	361	367	360	363	122,000	363
2004-08-23	357	359	355	359	24,000	359
2004-08-20	354	364	354	360	82,000	360
2004-08-19	359	359	355	358	27,000	358
2004-08-18	357	359	352	357	37,000	357
2004-08-17	354	359	351	359	36,000	359
2004-08-16	347	354	345	354	29,000	354
2004-08-13	358	359	350	357	73,000	357
2004-08-12	352	358	352	358	45,000	358
2004-08-11	354	365	353	357	67,000	357
2004-08-10	359	359	345	354	137,000	354
2004-08-09	356	361	351	361	153,000	361
2004-08-06	360	363	360	362	144,000	362
2004-08-05	374	374	368	370	115,000	370
2004-08-04	375	377	370	374	179,000	374
2004-08-03	380	385	374	379	172,000	379
2004-08-02	370	381	370	379	193,000	379
2004-07-30	365	369	365	369	202,000	369
2004-07-29	370	372	367	370	197,000	370
2004-07-28	370	374	368	373	369,000	373
2004-07-27	360	376	360	374	400,000	374
2004-07-26	359	364	353	360	348,000	360
2004-07-23	349	361	345	357	233,000	357
2004-07-22	350	352	343	351	105,000	351
2004-07-21	333	352	333	351	145,000	351
2004-07-20	335	338	329	337	97,000	337
2004-07-16	336	336	321	335	234,000	335
2004-07-15	340	352	340	342	90,000	342
2004-07-14	340	350	340	347	134,000	347
2004-07-13	334	343	334	340	168,000	340
2004-07-12	342	345	337	344	91,000	344
2004-07-09	327	341	322	337	234,000	337
2004-07-08	321	327	321	327	146,000	327
2004-07-07	308	322	308	321	145,000	321
2004-07-06	309	322	309	320	153,000	320
2004-07-05	309	316	309	313	140,000	313
2004-07-02	314	315	309	312	85,000	312
2004-07-01	314	315	310	314	38,000	314
2004-06-30	308	313	307	313	91,000	313
2004-06-29	308	308	306	308	49,000	308
2004-06-28	305	309	305	308	87,000	308
2004-06-25	303	305	303	304	31,000	304
2004-06-24	305	310	305	307	116,000	307
2004-06-23	310	310	305	305	42,000	305
2004-06-22	308	310	308	310	75,000	310
2004-06-21	307	310	305	308	55,000	308
2004-06-18	313	313	307	307	70,000	307
2004-06-17	309	311	307	310	85,000	310
2004-06-16	310	315	310	312	124,000	312
2004-06-15	312	317	311	311	200,000	311
2004-06-14	302	309	302	307	151,000	307
2004-06-11	302	303	299	302	340,000	302
2004-06-10	288	297	288	297	124,000	297
2004-06-09	285	290	285	286	62,000	286
2004-06-08	286	286	284	285	33,000	285
2004-06-07	281	282	278	280	41,000	280
2004-06-04	272	278	272	277	60,000	277
2004-06-03	278	279	275	275	48,000	275
2004-06-02	278	278	274	275	34,000	275
2004-06-01	273	273	270	273	30,000	273
2004-05-31	269	274	269	273	15,000	273
2004-05-28	274	274	270	274	31,000	274
2004-05-27	268	272	267	267	56,000	267
2004-05-26	270	270	268	269	22,000	269
2004-05-25	267	267	260	267	57,000	267
2004-05-24	270	270	265	266	48,000	266
2004-05-21	265	266	261	266	56,000	266
2004-05-20	262	264	258	260	89,000	260
2004-05-19	255	262	254	262	31,000	262
2004-05-18	253	260	251	254	77,000	254
2004-05-17	254	256	250	252	103,000	252
2004-05-14	259	263	255	261	72,000	261
2004-05-13	268	269	264	264	73,000	264
2004-05-12	268	269	263	268	48,000	268
2004-05-11	268	269	258	258	87,000	258
2004-05-10	277	277	260	264	283,000	264
2004-05-07	268	272	268	271	48,000	271
2004-05-06	273	277	265	271	72,000	271
2004-04-30	273	275	273	274	61,000	274
2004-04-28	277	280	277	278	37,000	278
2004-04-27	280	281	278	279	26,000	279
2004-04-26	280	282	280	281	48,000	281
2004-04-23	285	285	281	283	61,000	283
2004-04-22	285	285	282	282	21,000	282
2004-04-21	285	285	280	283	38,000	283
2004-04-20	282	285	282	285	53,000	285
2004-04-19	283	283	277	282	62,000	282
2004-04-16	282	282	276	281	75,000	281
2004-04-15	290	291	284	284	83,000	284
2004-04-14	283	289	283	288	71,000	288
2004-04-13	293	293	286	288	38,000	288
2004-04-12	285	288	285	288	13,000	288
2004-04-09	288	288	282	282	50,000	282
2004-04-08	285	290	285	290	50,000	290
2004-04-07	285	285	282	285	22,000	285
2004-04-06	285	286	281	284	59,000	284
2004-04-05	290	291	285	286	50,000	286
2004-04-02	285	285	282	285	61,000	285
2004-04-01	282	284	278	282	56,000	282
2004-03-31	278	283	273	282	89,000	282
2004-03-30	285	285	280	283	77,000	283
2004-03-29	290	290	279	285	62,000	285
2004-03-26	294	295	288	290	49,000	290
2004-03-25	296	298	291	295	105,000	295
2004-03-24	288	295	285	291	110,000	291
2004-03-23	290	290	273	283	139,000	283
2004-03-22	288	291	286	289	80,000	289
2004-03-19	284	294	284	286	161,000	286
2004-03-18	296	296	292	294	183,000	294
2004-03-17	281	295	281	290	244,000	290
2004-03-16	279	284	279	283	69,000	283
2004-03-15	274	283	274	281	60,000	281
2004-03-12	273	278	273	273	145,000	273
2004-03-11	278	280	277	280	74,000	280
2004-03-10	280	282	279	279	80,000	279
2004-03-09	275	284	275	278	83,000	278
2004-03-08	277	282	277	280	111,000	280
2004-03-05	281	284	278	282	136,000	282
2004-03-04	272	287	272	282	250,000	282
2004-03-03	262	277	262	275	354,000	275
2004-03-02	260	265	255	264	197,000	264
2004-03-01	253	256	252	253	153,000	253
2004-02-27	246	251	246	248	73,000	248
2004-02-26	245	251	245	246	68,000	246
2004-02-25	245	249	243	244	68,000	244
2004-02-24	253	253	246	246	25,000	246
2004-02-23	250	251	249	250	14,000	250
2004-02-20	248	251	244	248	81,000	248
2004-02-19	247	248	246	248	34,000	248
2004-02-18	248	250	247	247	23,000	247
2004-02-17	246	248	246	246	25,000	246
2004-02-16	244	245	243	245	52,000	245
2004-02-13	244	244	240	244	23,000	244
2004-02-12	243	243	241	241	11,000	241
2004-02-10	244	245	242	242	31,000	242
2004-02-09	244	245	240	243	18,000	243
2004-02-06	243	244	241	241	41,000	241
2004-02-05	239	243	238	242	22,000	242
2004-02-04	243	243	240	240	13,000	240
2004-02-03	242	242	240	240	24,000	240
2004-02-02	243	245	241	242	15,000	242
2004-01-30	241	243	240	240	34,000	240
2004-01-29	244	244	240	240	33,000	240
2004-01-28	242	244	241	242	20,000	242
2004-01-27	246	246	245	245	29,000	245
2004-01-26	245	246	245	246	14,000	246
2004-01-23	245	245	244	245	16,000	245
2004-01-22	245	249	245	245	34,000	245
2004-01-21	246	249	246	247	22,000	247
2004-01-20	249	251	247	247	62,000	247
2004-01-19	246	250	245	249	15,000	249
2004-01-16	246	246	242	244	27,000	244
2004-01-15	247	247	241	241	82,000	241
2004-01-14	246	248	246	247	15,000	247
2004-01-13	245	249	245	246	28,000	246
2004-01-09	245	250	245	250	36,000	250
2004-01-08	244	246	244	246	14,000	246
2004-01-07	246	246	240	245	17,000	245
2004-01-06	248	248	245	245	18,000	245
2004-01-05	245	245	243	245	8,000	245

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

2024年06月
日	月	火	水	木	金	土
« 05月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28	29
30