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