9310 日本トランスシティ(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 639 | 640 | 631 | 638 | 61,000 | 638 |
| 2005-12-29 | 645 | 654 | 641 | 648 | 90,000 | 648 |
| 2005-12-28 | 626 | 647 | 618 | 642 | 94,000 | 642 |
| 2005-12-27 | 637 | 638 | 625 | 629 | 77,000 | 629 |
| 2005-12-26 | 633 | 650 | 631 | 642 | 68,000 | 642 |
| 2005-12-22 | 637 | 639 | 626 | 627 | 45,000 | 627 |
| 2005-12-21 | 621 | 638 | 618 | 636 | 82,000 | 636 |
| 2005-12-20 | 620 | 621 | 606 | 621 | 129,000 | 621 |
| 2005-12-19 | 623 | 623 | 609 | 619 | 53,000 | 619 |
| 2005-12-16 | 613 | 628 | 612 | 617 | 41,000 | 617 |
| 2005-12-15 | 620 | 628 | 612 | 623 | 67,000 | 623 |
| 2005-12-14 | 636 | 640 | 620 | 620 | 190,000 | 620 |
| 2005-12-13 | 639 | 639 | 622 | 626 | 96,000 | 626 |
| 2005-12-12 | 620 | 642 | 617 | 638 | 183,000 | 638 |
| 2005-12-09 | 611 | 626 | 610 | 610 | 189,000 | 610 |
| 2005-12-08 | 679 | 689 | 610 | 611 | 264,000 | 611 |
| 2005-12-07 | 606 | 609 | 592 | 609 | 96,000 | 609 |
| 2005-12-06 | 604 | 608 | 603 | 606 | 84,000 | 606 |
| 2005-12-05 | 610 | 611 | 600 | 600 | 72,000 | 600 |
| 2005-12-02 | 605 | 617 | 600 | 610 | 137,000 | 610 |
| 2005-12-01 | 602 | 602 | 589 | 598 | 118,000 | 598 |
| 2005-11-30 | 598 | 602 | 595 | 598 | 148,000 | 598 |
| 2005-11-29 | 582 | 597 | 582 | 597 | 85,000 | 597 |
| 2005-11-28 | 590 | 597 | 577 | 587 | 83,000 | 587 |
| 2005-11-25 | 579 | 588 | 568 | 588 | 115,000 | 588 |
| 2005-11-24 | 591 | 591 | 566 | 570 | 200,000 | 570 |
| 2005-11-22 | 566 | 585 | 559 | 585 | 205,000 | 585 |
| 2005-11-21 | 574 | 587 | 559 | 565 | 195,000 | 565 |
| 2005-11-18 | 551 | 571 | 546 | 570 | 200,000 | 570 |
| 2005-11-17 | 550 | 560 | 544 | 553 | 187,000 | 553 |
| 2005-11-16 | 539 | 558 | 525 | 555 | 165,000 | 555 |
| 2005-11-15 | 562 | 568 | 535 | 535 | 215,000 | 535 |
| 2005-11-14 | 566 | 580 | 551 | 559 | 257,000 | 559 |
| 2005-11-11 | 547 | 580 | 547 | 572 | 203,000 | 572 |
| 2005-11-10 | 562 | 570 | 541 | 548 | 186,000 | 548 |
| 2005-11-09 | 563 | 584 | 561 | 572 | 158,000 | 572 |
| 2005-11-08 | 583 | 589 | 575 | 583 | 128,000 | 583 |
| 2005-11-07 | 594 | 603 | 588 | 592 | 151,000 | 592 |
| 2005-11-04 | 589 | 598 | 582 | 594 | 118,000 | 594 |
| 2005-11-02 | 597 | 599 | 588 | 588 | 109,000 | 588 |
| 2005-11-01 | 596 | 607 | 584 | 607 | 58,000 | 607 |
| 2005-10-31 | 600 | 600 | 584 | 586 | 100,000 | 586 |
| 2005-10-28 | 582 | 598 | 582 | 590 | 124,000 | 590 |
| 2005-10-27 | 565 | 581 | 565 | 581 | 86,000 | 581 |
| 2005-10-26 | 567 | 575 | 560 | 565 | 128,000 | 565 |
| 2005-10-25 | 568 | 572 | 553 | 560 | 141,000 | 560 |
| 2005-10-24 | 561 | 567 | 558 | 560 | 70,000 | 560 |
| 2005-10-21 | 568 | 568 | 551 | 565 | 73,000 | 565 |
| 2005-10-20 | 563 | 569 | 552 | 569 | 120,000 | 569 |
| 2005-10-19 | 570 | 570 | 555 | 564 | 136,000 | 564 |
| 2005-10-18 | 564 | 574 | 557 | 567 | 250,000 | 567 |
| 2005-10-17 | 556 | 562 | 540 | 554 | 284,000 | 554 |
| 2005-10-14 | 548 | 566 | 542 | 546 | 286,000 | 546 |
| 2005-10-13 | 545 | 555 | 533 | 540 | 182,000 | 540 |
| 2005-10-12 | 529 | 550 | 529 | 537 | 168,000 | 537 |
| 2005-10-11 | 517 | 528 | 512 | 527 | 164,000 | 527 |
| 2005-10-07 | 520 | 529 | 503 | 517 | 109,000 | 517 |
| 2005-10-06 | 537 | 537 | 523 | 523 | 114,000 | 523 |
| 2005-10-05 | 555 | 557 | 526 | 536 | 160,000 | 536 |
| 2005-10-04 | 556 | 568 | 544 | 551 | 188,000 | 551 |
| 2005-10-03 | 561 | 585 | 546 | 553 | 197,000 | 553 |
| 2005-09-30 | 593 | 593 | 561 | 561 | 240,000 | 561 |
| 2005-09-29 | 588 | 597 | 579 | 583 | 257,000 | 583 |
| 2005-09-28 | 581 | 598 | 575 | 598 | 309,000 | 598 |
| 2005-09-27 | 540 | 610 | 538 | 600 | 217,000 | 600 |
| 2005-09-26 | 511 | 543 | 511 | 543 | 127,000 | 543 |
| 2005-09-22 | 508 | 529 | 507 | 521 | 117,000 | 521 |
| 2005-09-21 | 505 | 510 | 500 | 508 | 64,000 | 508 |
| 2005-09-20 | 499 | 515 | 499 | 505 | 64,000 | 505 |
| 2005-09-16 | 496 | 501 | 493 | 501 | 57,000 | 501 |
| 2005-09-15 | 490 | 500 | 489 | 498 | 58,000 | 498 |
| 2005-09-14 | 496 | 498 | 493 | 497 | 40,000 | 497 |
| 2005-09-13 | 509 | 509 | 493 | 497 | 57,000 | 497 |
| 2005-09-12 | 503 | 520 | 498 | 501 | 189,000 | 501 |
| 2005-09-09 | 497 | 502 | 489 | 493 | 251,000 | 493 |
| 2005-09-08 | 489 | 497 | 488 | 488 | 59,000 | 488 |
| 2005-09-07 | 489 | 489 | 487 | 488 | 29,000 | 488 |
| 2005-09-06 | 495 | 495 | 489 | 489 | 47,000 | 489 |
| 2005-09-05 | 490 | 494 | 485 | 488 | 34,000 | 488 |
| 2005-09-02 | 485 | 490 | 482 | 489 | 38,000 | 489 |
| 2005-09-01 | 488 | 490 | 485 | 487 | 22,000 | 487 |
| 2005-08-31 | 488 | 488 | 486 | 486 | 17,000 | 486 |
| 2005-08-30 | 490 | 494 | 483 | 487 | 58,000 | 487 |
| 2005-08-29 | 497 | 497 | 482 | 489 | 61,000 | 489 |
| 2005-08-26 | 487 | 498 | 487 | 492 | 58,000 | 492 |
| 2005-08-25 | 486 | 490 | 486 | 486 | 40,000 | 486 |
| 2005-08-24 | 497 | 498 | 485 | 487 | 50,000 | 487 |
| 2005-08-23 | 495 | 499 | 493 | 494 | 48,000 | 494 |
| 2005-08-22 | 486 | 495 | 483 | 495 | 66,000 | 495 |
| 2005-08-19 | 486 | 490 | 483 | 486 | 87,000 | 486 |
| 2005-08-18 | 488 | 490 | 485 | 486 | 35,000 | 486 |
| 2005-08-17 | 490 | 493 | 487 | 489 | 30,000 | 489 |
| 2005-08-16 | 487 | 490 | 487 | 489 | 16,000 | 489 |
| 2005-08-15 | 494 | 494 | 483 | 487 | 33,000 | 487 |
| 2005-08-12 | 495 | 495 | 490 | 490 | 52,000 | 490 |
| 2005-08-11 | 483 | 494 | 483 | 494 | 94,000 | 494 |
| 2005-08-10 | 473 | 489 | 473 | 486 | 97,000 | 486 |
| 2005-08-09 | 472 | 482 | 470 | 481 | 91,000 | 481 |
| 2005-08-08 | 454 | 471 | 450 | 471 | 77,000 | 471 |
| 2005-08-05 | 452 | 464 | 452 | 460 | 81,000 | 460 |
| 2005-08-04 | 465 | 469 | 461 | 462 | 100,000 | 462 |
| 2005-08-03 | 473 | 473 | 465 | 465 | 35,000 | 465 |
| 2005-08-02 | 474 | 475 | 465 | 470 | 84,000 | 470 |
| 2005-08-01 | 474 | 478 | 470 | 474 | 74,000 | 474 |
| 2005-07-29 | 464 | 476 | 464 | 474 | 57,000 | 474 |
| 2005-07-28 | 471 | 485 | 465 | 465 | 179,000 | 465 |
| 2005-07-27 | 465 | 471 | 465 | 470 | 292,000 | 470 |
| 2005-07-26 | 459 | 463 | 454 | 463 | 46,000 | 463 |
| 2005-07-25 | 459 | 465 | 459 | 460 | 72,000 | 460 |
| 2005-07-22 | 464 | 464 | 455 | 459 | 69,000 | 459 |
| 2005-07-21 | 458 | 462 | 457 | 460 | 167,000 | 460 |
| 2005-07-20 | 443 | 458 | 443 | 454 | 268,000 | 454 |
| 2005-07-19 | 441 | 444 | 441 | 443 | 47,000 | 443 |
| 2005-07-15 | 440 | 446 | 436 | 443 | 49,000 | 443 |
| 2005-07-14 | 441 | 446 | 441 | 441 | 39,000 | 441 |
| 2005-07-13 | 444 | 446 | 440 | 440 | 82,000 | 440 |
| 2005-07-12 | 443 | 447 | 443 | 445 | 50,000 | 445 |
| 2005-07-11 | 440 | 446 | 438 | 438 | 259,000 | 438 |
| 2005-07-08 | 444 | 450 | 444 | 444 | 88,000 | 444 |
| 2005-07-07 | 449 | 452 | 447 | 449 | 138,000 | 449 |
| 2005-07-06 | 450 | 451 | 445 | 451 | 72,000 | 451 |
| 2005-07-05 | 452 | 453 | 447 | 449 | 150,000 | 449 |
| 2005-07-04 | 446 | 450 | 444 | 449 | 105,000 | 449 |
| 2005-07-01 | 447 | 448 | 443 | 444 | 46,000 | 444 |
| 2005-06-30 | 441 | 446 | 441 | 443 | 67,000 | 443 |
| 2005-06-29 | 434 | 444 | 433 | 443 | 104,000 | 443 |
| 2005-06-28 | 433 | 434 | 432 | 434 | 158,000 | 434 |
| 2005-06-27 | 431 | 435 | 431 | 432 | 73,000 | 432 |
| 2005-06-24 | 428 | 437 | 428 | 432 | 183,000 | 432 |
| 2005-06-23 | 428 | 428 | 422 | 426 | 43,000 | 426 |
| 2005-06-22 | 421 | 427 | 420 | 427 | 120,000 | 427 |
| 2005-06-21 | 424 | 424 | 419 | 420 | 33,000 | 420 |
| 2005-06-20 | 424 | 426 | 418 | 423 | 115,000 | 423 |
| 2005-06-17 | 427 | 428 | 426 | 426 | 73,000 | 426 |
| 2005-06-16 | 425 | 426 | 423 | 426 | 62,000 | 426 |
| 2005-06-15 | 423 | 425 | 418 | 423 | 134,000 | 423 |
| 2005-06-14 | 422 | 430 | 420 | 423 | 396,000 | 423 |
| 2005-06-13 | 427 | 429 | 422 | 422 | 104,000 | 422 |
| 2005-06-10 | 431 | 431 | 425 | 425 | 103,000 | 425 |
| 2005-06-09 | 419 | 430 | 419 | 423 | 131,000 | 423 |
| 2005-06-08 | 419 | 426 | 419 | 421 | 56,000 | 421 |
| 2005-06-07 | 409 | 418 | 408 | 418 | 103,000 | 418 |
| 2005-06-06 | 413 | 413 | 405 | 406 | 75,000 | 406 |
| 2005-06-03 | 409 | 416 | 407 | 413 | 226,000 | 413 |
| 2005-06-02 | 410 | 415 | 410 | 410 | 42,000 | 410 |
| 2005-06-01 | 420 | 420 | 405 | 405 | 243,000 | 405 |
| 2005-05-31 | 410 | 420 | 410 | 420 | 79,000 | 420 |
| 2005-05-30 | 418 | 418 | 409 | 409 | 221,000 | 409 |
| 2005-05-27 | 419 | 420 | 415 | 419 | 21,000 | 419 |
| 2005-05-26 | 418 | 419 | 413 | 416 | 60,000 | 416 |
| 2005-05-25 | 420 | 420 | 416 | 417 | 52,000 | 417 |
| 2005-05-24 | 418 | 420 | 417 | 420 | 59,000 | 420 |
| 2005-05-23 | 417 | 424 | 417 | 419 | 101,000 | 419 |
| 2005-05-20 | 414 | 418 | 411 | 416 | 71,000 | 416 |
| 2005-05-19 | 422 | 423 | 412 | 414 | 141,000 | 414 |
| 2005-05-18 | 425 | 427 | 425 | 425 | 91,000 | 425 |
| 2005-05-17 | 427 | 432 | 426 | 427 | 69,000 | 427 |
| 2005-05-16 | 433 | 434 | 427 | 428 | 74,000 | 428 |
| 2005-05-13 | 434 | 440 | 434 | 437 | 26,000 | 437 |
| 2005-05-12 | 447 | 447 | 440 | 441 | 35,000 | 441 |
| 2005-05-11 | 443 | 446 | 442 | 445 | 41,000 | 445 |
| 2005-05-10 | 445 | 446 | 440 | 442 | 87,000 | 442 |
| 2005-05-09 | 440 | 444 | 440 | 444 | 62,000 | 444 |
| 2005-05-06 | 443 | 444 | 439 | 440 | 114,000 | 440 |
| 2005-05-02 | 431 | 445 | 426 | 444 | 90,000 | 444 |
| 2005-04-28 | 435 | 442 | 431 | 436 | 92,000 | 436 |
| 2005-04-27 | 436 | 443 | 432 | 443 | 49,000 | 443 |
| 2005-04-26 | 442 | 442 | 436 | 441 | 48,000 | 441 |
| 2005-04-25 | 443 | 446 | 441 | 442 | 72,000 | 442 |
| 2005-04-22 | 437 | 442 | 434 | 442 | 33,000 | 442 |
| 2005-04-21 | 429 | 438 | 425 | 432 | 101,000 | 432 |
| 2005-04-20 | 435 | 444 | 432 | 444 | 94,000 | 444 |
| 2005-04-19 | 425 | 442 | 420 | 436 | 95,000 | 436 |
| 2005-04-18 | 426 | 429 | 407 | 427 | 265,000 | 427 |
| 2005-04-15 | 439 | 440 | 432 | 440 | 115,000 | 440 |
| 2005-04-14 | 450 | 451 | 447 | 450 | 152,000 | 450 |
| 2005-04-13 | 450 | 455 | 450 | 455 | 83,000 | 455 |
| 2005-04-12 | 450 | 452 | 450 | 452 | 70,000 | 452 |
| 2005-04-11 | 457 | 458 | 451 | 453 | 80,000 | 453 |
| 2005-04-08 | 453 | 459 | 453 | 459 | 75,000 | 459 |
| 2005-04-07 | 460 | 460 | 452 | 456 | 125,000 | 456 |
| 2005-04-06 | 460 | 461 | 455 | 459 | 68,000 | 459 |
| 2005-04-05 | 457 | 460 | 454 | 458 | 91,000 | 458 |
| 2005-04-04 | 455 | 460 | 449 | 457 | 171,000 | 457 |
| 2005-04-01 | 451 | 465 | 451 | 465 | 159,000 | 465 |
| 2005-03-31 | 449 | 456 | 449 | 456 | 174,000 | 456 |
| 2005-03-30 | 450 | 454 | 447 | 454 | 110,000 | 454 |
| 2005-03-29 | 458 | 461 | 450 | 456 | 69,000 | 456 |
| 2005-03-28 | 456 | 464 | 450 | 463 | 99,000 | 463 |
| 2005-03-25 | 461 | 464 | 456 | 464 | 76,000 | 464 |
| 2005-03-24 | 465 | 465 | 461 | 461 | 51,000 | 461 |
| 2005-03-23 | 470 | 470 | 462 | 466 | 196,000 | 466 |
| 2005-03-22 | 464 | 469 | 462 | 469 | 152,000 | 469 |
| 2005-03-18 | 453 | 463 | 453 | 460 | 167,000 | 460 |
| 2005-03-17 | 463 | 466 | 456 | 458 | 162,000 | 458 |
| 2005-03-16 | 456 | 467 | 456 | 467 | 249,000 | 467 |
| 2005-03-15 | 461 | 464 | 449 | 458 | 208,000 | 458 |
| 2005-03-14 | 451 | 470 | 450 | 461 | 475,000 | 461 |
| 2005-03-11 | 448 | 456 | 445 | 446 | 226,000 | 446 |
| 2005-03-10 | 451 | 451 | 447 | 448 | 194,000 | 448 |
| 2005-03-09 | 451 | 451 | 444 | 450 | 79,000 | 450 |
| 2005-03-08 | 455 | 455 | 451 | 451 | 135,000 | 451 |
| 2005-03-07 | 454 | 455 | 450 | 454 | 113,000 | 454 |
| 2005-03-04 | 456 | 456 | 448 | 452 | 76,000 | 452 |
| 2005-03-03 | 450 | 458 | 448 | 451 | 196,000 | 451 |
| 2005-03-02 | 440 | 449 | 440 | 447 | 285,000 | 447 |
| 2005-03-01 | 432 | 439 | 427 | 439 | 134,000 | 439 |
| 2005-02-28 | 437 | 437 | 431 | 432 | 167,000 | 432 |
| 2005-02-25 | 429 | 440 | 427 | 436 | 285,000 | 436 |
| 2005-02-24 | 426 | 426 | 421 | 424 | 71,000 | 424 |
| 2005-02-23 | 424 | 427 | 420 | 425 | 51,000 | 425 |
| 2005-02-22 | 431 | 433 | 425 | 428 | 98,000 | 428 |
| 2005-02-21 | 430 | 436 | 426 | 436 | 163,000 | 436 |
| 2005-02-18 | 428 | 428 | 422 | 426 | 64,000 | 426 |
| 2005-02-17 | 426 | 428 | 421 | 428 | 72,000 | 428 |
| 2005-02-16 | 423 | 428 | 422 | 425 | 73,000 | 425 |
| 2005-02-15 | 426 | 430 | 426 | 427 | 95,000 | 427 |
| 2005-02-14 | 435 | 442 | 434 | 434 | 143,000 | 434 |
| 2005-02-10 | 426 | 434 | 425 | 434 | 86,000 | 434 |
| 2005-02-09 | 430 | 430 | 427 | 430 | 76,000 | 430 |
| 2005-02-08 | 429 | 432 | 427 | 427 | 101,000 | 427 |
| 2005-02-07 | 430 | 435 | 428 | 429 | 168,000 | 429 |
| 2005-02-04 | 442 | 444 | 433 | 435 | 133,000 | 435 |
| 2005-02-03 | 431 | 448 | 430 | 438 | 291,000 | 438 |
| 2005-02-02 | 433 | 440 | 428 | 434 | 187,000 | 434 |
| 2005-02-01 | 425 | 429 | 422 | 422 | 56,000 | 422 |
| 2005-01-31 | 430 | 430 | 419 | 420 | 144,000 | 420 |
| 2005-01-28 | 430 | 434 | 418 | 420 | 217,000 | 420 |
| 2005-01-27 | 424 | 442 | 424 | 437 | 313,000 | 437 |
| 2005-01-26 | 408 | 425 | 408 | 425 | 178,000 | 425 |
| 2005-01-25 | 409 | 412 | 408 | 412 | 164,000 | 412 |
| 2005-01-24 | 412 | 417 | 408 | 414 | 48,000 | 414 |
| 2005-01-21 | 413 | 414 | 410 | 413 | 49,000 | 413 |
| 2005-01-20 | 413 | 414 | 408 | 412 | 110,000 | 412 |
| 2005-01-19 | 405 | 413 | 405 | 413 | 65,000 | 413 |
| 2005-01-18 | 407 | 409 | 405 | 405 | 92,000 | 405 |
| 2005-01-17 | 402 | 417 | 402 | 410 | 182,000 | 410 |
| 2005-01-14 | 400 | 412 | 397 | 406 | 403,000 | 406 |
| 2005-01-13 | 403 | 417 | 403 | 415 | 396,000 | 415 |
| 2005-01-12 | 390 | 406 | 390 | 402 | 222,000 | 402 |
| 2005-01-11 | 397 | 400 | 390 | 390 | 108,000 | 390 |
| 2005-01-07 | 396 | 401 | 391 | 396 | 150,000 | 396 |
| 2005-01-06 | 396 | 396 | 391 | 391 | 116,000 | 391 |
| 2005-01-05 | 399 | 400 | 395 | 395 | 133,000 | 395 |
| 2005-01-04 | 400 | 405 | 400 | 402 | 67,000 | 402 |
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