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
2004-12-3038939938339544,000395
2004-12-2938939238839156,000391
2004-12-2839139138838823,000388
2004-12-2739339539039056,000390
2004-12-24391393386389106,000389
2004-12-22393393389392123,000392
2004-12-21388390384389139,000389
2004-12-20377387374384211,000384
2004-12-1736737836637471,000374
2004-12-1636636736536613,000366
2004-12-1537037236536573,000365
2004-12-14368375366375217,000375
2004-12-13364372364368129,000368
2004-12-1036236536236499,000364
2004-12-0936136136036074,000360
2004-12-0835836135636063,000360
2004-12-07350356350355119,000355
2004-12-063483483463479,000347
2004-12-0335235234835017,000350
2004-12-0235335434835057,000350
2004-12-0135735735035283,000352
2004-11-30349354348354126,000354
2004-11-2933934833934770,000347
2004-11-2633433733433726,000337
2004-11-2533533732933477,000334
2004-11-2433333833333841,000338
2004-11-2234234233633841,000338
2004-11-1934134434034224,000342
2004-11-1834234233934027,000340
2004-11-1734134433834245,000342
2004-11-1634234433034292,000342
2004-11-1533934433734242,000342
2004-11-1233733933533679,000336
2004-11-1134634634234211,000342
2004-11-1035035034634626,000346
2004-11-0934735134734835,000348
2004-11-0835035034234218,000342
2004-11-0534434534034124,000341
2004-11-0434334333933917,000339
2004-11-0233734033733824,000338
2004-11-0134035033633666,000336
2004-10-2934634734234531,000345
2004-10-2835035034634838,000348
2004-10-2735736534534696,000346
2004-10-2635535635435518,000355
2004-10-2535235935235531,000355
2004-10-2236036035936018,000360
2004-10-2135736735736514,000365
2004-10-2036336535735757,000357
2004-10-1936236436236315,000363
2004-10-18364369361364104,000364
2004-10-1536636936336882,000368
2004-10-1436636836436885,000368
2004-10-1336636936636832,000368
2004-10-1236536736436619,000366
2004-10-0836936936436424,000364
2004-10-0737037136737084,000370
2004-10-0636137035937077,000370
2004-10-0535636435636452,000364
2004-10-0437137135936446,000364
2004-10-0135936235936219,000362
2004-09-3036036035735943,000359
2004-09-2935935935535954,000359
2004-09-2835936035436058,000360
2004-09-2735635935335935,000359
2004-09-2435536035535858,000358
2004-09-2236936936136531,000365
2004-09-2136737036736732,000367
2004-09-17366369366369106,000369
2004-09-1637138036836887,000368
2004-09-1537037437037350,000373
2004-09-14372381368380233,000380
2004-09-1336537136537134,000371
2004-09-10376376368368113,000368
2004-09-0937237337137124,000371
2004-09-0837637637237227,000372
2004-09-07373378373376139,000376
2004-09-0636837436837352,000373
2004-09-03372373362368179,000368
2004-09-0237537537137224,000372
2004-09-01363377363375127,000375
2004-08-31364374360369152,000369
2004-08-3035636135336162,000361
2004-08-2736436436036144,000361
2004-08-2636736836036031,000360
2004-08-2536436436036424,000364
2004-08-24361367360363122,000363
2004-08-2335735935535924,000359
2004-08-2035436435436082,000360
2004-08-1935935935535827,000358
2004-08-1835735935235737,000357
2004-08-1735435935135936,000359
2004-08-1634735434535429,000354
2004-08-1335835935035773,000357
2004-08-1235235835235845,000358
2004-08-1135436535335767,000357
2004-08-10359359345354137,000354
2004-08-09356361351361153,000361
2004-08-06360363360362144,000362
2004-08-05374374368370115,000370
2004-08-04375377370374179,000374
2004-08-03380385374379172,000379
2004-08-02370381370379193,000379
2004-07-30365369365369202,000369
2004-07-29370372367370197,000370
2004-07-28370374368373369,000373
2004-07-27360376360374400,000374
2004-07-26359364353360348,000360
2004-07-23349361345357233,000357
2004-07-22350352343351105,000351
2004-07-21333352333351145,000351
2004-07-2033533832933797,000337
2004-07-16336336321335234,000335
2004-07-1534035234034290,000342
2004-07-14340350340347134,000347
2004-07-13334343334340168,000340
2004-07-1234234533734491,000344
2004-07-09327341322337234,000337
2004-07-08321327321327146,000327
2004-07-07308322308321145,000321
2004-07-06309322309320153,000320
2004-07-05309316309313140,000313
2004-07-0231431530931285,000312
2004-07-0131431531031438,000314
2004-06-3030831330731391,000313
2004-06-2930830830630849,000308
2004-06-2830530930530887,000308
2004-06-2530330530330431,000304
2004-06-24305310305307116,000307
2004-06-2331031030530542,000305
2004-06-2230831030831075,000310
2004-06-2130731030530855,000308
2004-06-1831331330730770,000307
2004-06-1730931130731085,000310
2004-06-16310315310312124,000312
2004-06-15312317311311200,000311
2004-06-14302309302307151,000307
2004-06-11302303299302340,000302
2004-06-10288297288297124,000297
2004-06-0928529028528662,000286
2004-06-0828628628428533,000285
2004-06-0728128227828041,000280
2004-06-0427227827227760,000277
2004-06-0327827927527548,000275
2004-06-0227827827427534,000275
2004-06-0127327327027330,000273
2004-05-3126927426927315,000273
2004-05-2827427427027431,000274
2004-05-2726827226726756,000267
2004-05-2627027026826922,000269
2004-05-2526726726026757,000267
2004-05-2427027026526648,000266
2004-05-2126526626126656,000266
2004-05-2026226425826089,000260
2004-05-1925526225426231,000262
2004-05-1825326025125477,000254
2004-05-17254256250252103,000252
2004-05-1425926325526172,000261
2004-05-1326826926426473,000264
2004-05-1226826926326848,000268
2004-05-1126826925825887,000258
2004-05-10277277260264283,000264
2004-05-0726827226827148,000271
2004-05-0627327726527172,000271
2004-04-3027327527327461,000274
2004-04-2827728027727837,000278
2004-04-2728028127827926,000279
2004-04-2628028228028148,000281
2004-04-2328528528128361,000283
2004-04-2228528528228221,000282
2004-04-2128528528028338,000283
2004-04-2028228528228553,000285
2004-04-1928328327728262,000282
2004-04-1628228227628175,000281
2004-04-1529029128428483,000284
2004-04-1428328928328871,000288
2004-04-1329329328628838,000288
2004-04-1228528828528813,000288
2004-04-0928828828228250,000282
2004-04-0828529028529050,000290
2004-04-0728528528228522,000285
2004-04-0628528628128459,000284
2004-04-0529029128528650,000286
2004-04-0228528528228561,000285
2004-04-0128228427828256,000282
2004-03-3127828327328289,000282
2004-03-3028528528028377,000283
2004-03-2929029027928562,000285
2004-03-2629429528829049,000290
2004-03-25296298291295105,000295
2004-03-24288295285291110,000291
2004-03-23290290273283139,000283
2004-03-2228829128628980,000289
2004-03-19284294284286161,000286
2004-03-18296296292294183,000294
2004-03-17281295281290244,000290
2004-03-1627928427928369,000283
2004-03-1527428327428160,000281
2004-03-12273278273273145,000273
2004-03-1127828027728074,000280
2004-03-1028028227927980,000279
2004-03-0927528427527883,000278
2004-03-08277282277280111,000280
2004-03-05281284278282136,000282
2004-03-04272287272282250,000282
2004-03-03262277262275354,000275
2004-03-02260265255264197,000264
2004-03-01253256252253153,000253
2004-02-2724625124624873,000248
2004-02-2624525124524668,000246
2004-02-2524524924324468,000244
2004-02-2425325324624625,000246
2004-02-2325025124925014,000250
2004-02-2024825124424881,000248
2004-02-1924724824624834,000248
2004-02-1824825024724723,000247
2004-02-1724624824624625,000246
2004-02-1624424524324552,000245
2004-02-1324424424024423,000244
2004-02-1224324324124111,000241
2004-02-1024424524224231,000242
2004-02-0924424524024318,000243
2004-02-0624324424124141,000241
2004-02-0523924323824222,000242
2004-02-0424324324024013,000240
2004-02-0324224224024024,000240
2004-02-0224324524124215,000242
2004-01-3024124324024034,000240
2004-01-2924424424024033,000240
2004-01-2824224424124220,000242
2004-01-2724624624524529,000245
2004-01-2624524624524614,000246
2004-01-2324524524424516,000245
2004-01-2224524924524534,000245
2004-01-2124624924624722,000247
2004-01-2024925124724762,000247
2004-01-1924625024524915,000249
2004-01-1624624624224427,000244
2004-01-1524724724124182,000241
2004-01-1424624824624715,000247
2004-01-1324524924524628,000246
2004-01-0924525024525036,000250
2004-01-0824424624424614,000246
2004-01-0724624624024517,000245
2004-01-0624824824524518,000245
2004-01-052452452432458,000245

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