9310 日本トランスシティ(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 601 | 601 | 599 | 600 | 25,000 | 600 |
| 2006-12-28 | 580 | 596 | 579 | 592 | 112,000 | 592 |
| 2006-12-27 | 583 | 587 | 571 | 587 | 103,000 | 587 |
| 2006-12-26 | 584 | 593 | 584 | 593 | 22,000 | 593 |
| 2006-12-25 | 594 | 595 | 587 | 592 | 57,000 | 592 |
| 2006-12-22 | 586 | 598 | 586 | 594 | 79,000 | 594 |
| 2006-12-21 | 596 | 596 | 585 | 593 | 36,000 | 593 |
| 2006-12-20 | 595 | 595 | 588 | 595 | 70,000 | 595 |
| 2006-12-19 | 593 | 595 | 588 | 595 | 42,000 | 595 |
| 2006-12-18 | 595 | 600 | 583 | 597 | 53,000 | 597 |
| 2006-12-15 | 595 | 600 | 593 | 594 | 57,000 | 594 |
| 2006-12-14 | 587 | 597 | 581 | 596 | 109,000 | 596 |
| 2006-12-13 | 589 | 590 | 584 | 590 | 68,000 | 590 |
| 2006-12-12 | 579 | 588 | 579 | 587 | 47,000 | 587 |
| 2006-12-11 | 587 | 587 | 583 | 587 | 45,000 | 587 |
| 2006-12-08 | 584 | 588 | 584 | 584 | 63,000 | 584 |
| 2006-12-07 | 589 | 591 | 581 | 584 | 58,000 | 584 |
| 2006-12-06 | 593 | 594 | 582 | 592 | 64,000 | 592 |
| 2006-12-05 | 600 | 600 | 586 | 587 | 32,000 | 587 |
| 2006-12-04 | 592 | 599 | 592 | 598 | 46,000 | 598 |
| 2006-12-01 | 574 | 603 | 574 | 602 | 162,000 | 602 |
| 2006-11-30 | 582 | 584 | 573 | 584 | 80,000 | 584 |
| 2006-11-29 | 539 | 572 | 539 | 572 | 88,000 | 572 |
| 2006-11-28 | 549 | 550 | 536 | 546 | 38,000 | 546 |
| 2006-11-27 | 543 | 550 | 534 | 542 | 81,000 | 542 |
| 2006-11-24 | 550 | 561 | 540 | 555 | 49,000 | 555 |
| 2006-11-22 | 553 | 564 | 552 | 560 | 24,000 | 560 |
| 2006-11-21 | 561 | 571 | 555 | 563 | 27,000 | 563 |
| 2006-11-20 | 576 | 586 | 566 | 570 | 57,000 | 570 |
| 2006-11-17 | 585 | 588 | 583 | 586 | 19,000 | 586 |
| 2006-11-16 | 585 | 592 | 585 | 589 | 13,000 | 589 |
| 2006-11-15 | 580 | 589 | 579 | 584 | 35,000 | 584 |
| 2006-11-14 | 584 | 595 | 584 | 589 | 95,000 | 589 |
| 2006-11-13 | 576 | 580 | 570 | 578 | 17,000 | 578 |
| 2006-11-10 | 579 | 586 | 579 | 586 | 74,000 | 586 |
| 2006-11-09 | 574 | 582 | 571 | 579 | 21,000 | 579 |
| 2006-11-08 | 586 | 588 | 575 | 584 | 68,000 | 584 |
| 2006-11-07 | 585 | 585 | 576 | 580 | 28,000 | 580 |
| 2006-11-06 | 569 | 585 | 569 | 584 | 56,000 | 584 |
| 2006-11-02 | 559 | 570 | 559 | 568 | 36,000 | 568 |
| 2006-11-01 | 554 | 570 | 551 | 570 | 48,000 | 570 |
| 2006-10-31 | 555 | 564 | 554 | 564 | 41,000 | 564 |
| 2006-10-30 | 565 | 568 | 555 | 564 | 36,000 | 564 |
| 2006-10-27 | 567 | 572 | 562 | 572 | 46,000 | 572 |
| 2006-10-26 | 566 | 577 | 566 | 575 | 19,000 | 575 |
| 2006-10-25 | 571 | 579 | 570 | 576 | 60,000 | 576 |
| 2006-10-24 | 580 | 580 | 571 | 579 | 32,000 | 579 |
| 2006-10-23 | 572 | 576 | 571 | 576 | 42,000 | 576 |
| 2006-10-20 | 573 | 573 | 570 | 572 | 17,000 | 572 |
| 2006-10-19 | 571 | 573 | 569 | 569 | 11,000 | 569 |
| 2006-10-18 | 569 | 571 | 559 | 571 | 50,000 | 571 |
| 2006-10-17 | 575 | 575 | 569 | 569 | 15,000 | 569 |
| 2006-10-16 | 565 | 579 | 564 | 573 | 25,000 | 573 |
| 2006-10-13 | 570 | 571 | 570 | 570 | 23,000 | 570 |
| 2006-10-12 | 572 | 572 | 560 | 562 | 31,000 | 562 |
| 2006-10-11 | 577 | 577 | 570 | 570 | 24,000 | 570 |
| 2006-10-10 | 578 | 580 | 568 | 576 | 23,000 | 576 |
| 2006-10-06 | 579 | 582 | 575 | 578 | 49,000 | 578 |
| 2006-10-05 | 568 | 579 | 568 | 579 | 24,000 | 579 |
| 2006-10-04 | 583 | 583 | 567 | 567 | 21,000 | 567 |
| 2006-10-03 | 583 | 583 | 574 | 578 | 23,000 | 578 |
| 2006-10-02 | 576 | 585 | 567 | 585 | 44,000 | 585 |
| 2006-09-29 | 582 | 585 | 579 | 582 | 36,000 | 582 |
| 2006-09-28 | 584 | 584 | 574 | 579 | 56,000 | 579 |
| 2006-09-27 | 565 | 583 | 563 | 583 | 51,000 | 583 |
| 2006-09-26 | 573 | 573 | 563 | 564 | 10,000 | 564 |
| 2006-09-25 | 564 | 577 | 561 | 577 | 27,000 | 577 |
| 2006-09-22 | 562 | 572 | 562 | 563 | 20,000 | 563 |
| 2006-09-21 | 588 | 588 | 566 | 577 | 46,000 | 577 |
| 2006-09-20 | 569 | 569 | 567 | 568 | 40,000 | 568 |
| 2006-09-19 | 569 | 573 | 562 | 569 | 34,000 | 569 |
| 2006-09-15 | 567 | 569 | 557 | 566 | 15,000 | 566 |
| 2006-09-14 | 555 | 567 | 555 | 567 | 43,000 | 567 |
| 2006-09-13 | 575 | 575 | 565 | 569 | 42,000 | 569 |
| 2006-09-12 | 568 | 572 | 555 | 565 | 81,000 | 565 |
| 2006-09-11 | 588 | 588 | 575 | 576 | 56,000 | 576 |
| 2006-09-08 | 580 | 584 | 579 | 583 | 109,000 | 583 |
| 2006-09-07 | 593 | 593 | 585 | 589 | 55,000 | 589 |
| 2006-09-06 | 592 | 598 | 592 | 593 | 49,000 | 593 |
| 2006-09-05 | 593 | 595 | 592 | 592 | 56,000 | 592 |
| 2006-09-04 | 584 | 598 | 584 | 591 | 79,000 | 591 |
| 2006-09-01 | 564 | 581 | 564 | 578 | 71,000 | 578 |
| 2006-08-31 | 554 | 574 | 554 | 573 | 42,000 | 573 |
| 2006-08-30 | 558 | 565 | 554 | 560 | 73,000 | 560 |
| 2006-08-29 | 549 | 557 | 548 | 557 | 75,000 | 557 |
| 2006-08-28 | 553 | 553 | 541 | 548 | 30,000 | 548 |
| 2006-08-25 | 544 | 552 | 544 | 552 | 10,000 | 552 |
| 2006-08-24 | 555 | 557 | 550 | 553 | 65,000 | 553 |
| 2006-08-23 | 554 | 556 | 549 | 554 | 34,000 | 554 |
| 2006-08-22 | 558 | 558 | 552 | 554 | 56,000 | 554 |
| 2006-08-21 | 558 | 558 | 550 | 552 | 116,000 | 552 |
| 2006-08-18 | 539 | 551 | 539 | 551 | 138,000 | 551 |
| 2006-08-17 | 540 | 544 | 533 | 539 | 99,000 | 539 |
| 2006-08-16 | 532 | 535 | 528 | 531 | 91,000 | 531 |
| 2006-08-15 | 535 | 535 | 528 | 531 | 43,000 | 531 |
| 2006-08-14 | 543 | 543 | 531 | 535 | 33,000 | 535 |
| 2006-08-11 | 531 | 531 | 530 | 530 | 13,000 | 530 |
| 2006-08-10 | 533 | 535 | 530 | 533 | 51,000 | 533 |
| 2006-08-09 | 531 | 532 | 528 | 532 | 43,000 | 532 |
| 2006-08-08 | 527 | 531 | 527 | 531 | 46,000 | 531 |
| 2006-08-07 | 529 | 530 | 521 | 524 | 49,000 | 524 |
| 2006-08-04 | 533 | 533 | 521 | 526 | 115,000 | 526 |
| 2006-08-03 | 538 | 540 | 530 | 531 | 65,000 | 531 |
| 2006-08-02 | 532 | 534 | 529 | 531 | 26,000 | 531 |
| 2006-08-01 | 528 | 536 | 528 | 532 | 24,000 | 532 |
| 2006-07-31 | 522 | 539 | 522 | 538 | 23,000 | 538 |
| 2006-07-28 | 536 | 536 | 531 | 533 | 21,000 | 533 |
| 2006-07-27 | 542 | 542 | 530 | 539 | 58,000 | 539 |
| 2006-07-26 | 543 | 546 | 533 | 533 | 71,000 | 533 |
| 2006-07-25 | 531 | 539 | 529 | 534 | 34,000 | 534 |
| 2006-07-24 | 533 | 533 | 528 | 529 | 42,000 | 529 |
| 2006-07-21 | 531 | 533 | 523 | 523 | 50,000 | 523 |
| 2006-07-20 | 525 | 525 | 520 | 521 | 26,000 | 521 |
| 2006-07-19 | 500 | 511 | 496 | 501 | 44,000 | 501 |
| 2006-07-18 | 502 | 502 | 493 | 495 | 26,000 | 495 |
| 2006-07-14 | 528 | 528 | 512 | 512 | 34,000 | 512 |
| 2006-07-13 | 516 | 536 | 516 | 528 | 110,000 | 528 |
| 2006-07-12 | 529 | 534 | 517 | 523 | 34,000 | 523 |
| 2006-07-11 | 537 | 537 | 525 | 527 | 14,000 | 527 |
| 2006-07-10 | 526 | 538 | 526 | 537 | 52,000 | 537 |
| 2006-07-07 | 532 | 538 | 523 | 525 | 46,000 | 525 |
| 2006-07-06 | 531 | 536 | 530 | 532 | 100,000 | 532 |
| 2006-07-05 | 534 | 536 | 529 | 530 | 95,000 | 530 |
| 2006-07-04 | 532 | 533 | 515 | 525 | 106,000 | 525 |
| 2006-07-03 | 545 | 545 | 529 | 530 | 78,000 | 530 |
| 2006-06-30 | 538 | 551 | 538 | 545 | 202,000 | 545 |
| 2006-06-29 | 549 | 549 | 533 | 538 | 84,000 | 538 |
| 2006-06-28 | 559 | 559 | 525 | 543 | 74,000 | 543 |
| 2006-06-27 | 555 | 558 | 553 | 558 | 21,000 | 558 |
| 2006-06-26 | 550 | 553 | 542 | 553 | 28,000 | 553 |
| 2006-06-23 | 548 | 549 | 543 | 549 | 39,000 | 549 |
| 2006-06-22 | 547 | 548 | 541 | 548 | 49,000 | 548 |
| 2006-06-21 | 540 | 547 | 540 | 547 | 32,000 | 547 |
| 2006-06-20 | 559 | 565 | 550 | 550 | 35,000 | 550 |
| 2006-06-19 | 559 | 559 | 550 | 550 | 10,000 | 550 |
| 2006-06-16 | 549 | 562 | 541 | 550 | 83,000 | 550 |
| 2006-06-15 | 538 | 545 | 530 | 539 | 97,000 | 539 |
| 2006-06-14 | 515 | 552 | 506 | 529 | 225,000 | 529 |
| 2006-06-13 | 515 | 523 | 505 | 505 | 220,000 | 505 |
| 2006-06-12 | 494 | 511 | 494 | 505 | 137,000 | 505 |
| 2006-06-09 | 484 | 510 | 476 | 494 | 242,000 | 494 |
| 2006-06-08 | 493 | 498 | 467 | 479 | 214,000 | 479 |
| 2006-06-07 | 510 | 522 | 501 | 503 | 137,000 | 503 |
| 2006-06-06 | 544 | 548 | 513 | 514 | 119,000 | 514 |
| 2006-06-05 | 525 | 544 | 524 | 544 | 270,000 | 544 |
| 2006-06-02 | 542 | 559 | 513 | 559 | 190,000 | 559 |
| 2006-06-01 | 540 | 550 | 531 | 542 | 190,000 | 542 |
| 2006-05-31 | 548 | 559 | 539 | 559 | 133,000 | 559 |
| 2006-05-30 | 559 | 562 | 552 | 552 | 66,000 | 552 |
| 2006-05-29 | 569 | 570 | 538 | 549 | 96,000 | 549 |
| 2006-05-26 | 557 | 560 | 548 | 559 | 53,000 | 559 |
| 2006-05-25 | 538 | 553 | 522 | 547 | 105,000 | 547 |
| 2006-05-24 | 537 | 550 | 537 | 548 | 60,000 | 548 |
| 2006-05-23 | 545 | 560 | 545 | 545 | 67,000 | 545 |
| 2006-05-22 | 569 | 570 | 555 | 555 | 65,000 | 555 |
| 2006-05-19 | 567 | 568 | 558 | 563 | 61,000 | 563 |
| 2006-05-18 | 565 | 573 | 562 | 567 | 119,000 | 567 |
| 2006-05-17 | 562 | 575 | 558 | 567 | 185,000 | 567 |
| 2006-05-16 | 568 | 570 | 537 | 542 | 85,000 | 542 |
| 2006-05-15 | 562 | 570 | 562 | 567 | 48,000 | 567 |
| 2006-05-12 | 563 | 565 | 559 | 562 | 47,000 | 562 |
| 2006-05-11 | 565 | 569 | 564 | 567 | 77,000 | 567 |
| 2006-05-10 | 576 | 576 | 566 | 568 | 93,000 | 568 |
| 2006-05-09 | 583 | 584 | 575 | 576 | 165,000 | 576 |
| 2006-05-08 | 562 | 588 | 562 | 583 | 203,000 | 583 |
| 2006-05-02 | 556 | 569 | 556 | 560 | 96,000 | 560 |
| 2006-05-01 | 551 | 560 | 551 | 559 | 71,000 | 559 |
| 2006-04-28 | 556 | 567 | 547 | 560 | 112,000 | 560 |
| 2006-04-27 | 560 | 561 | 550 | 560 | 129,000 | 560 |
| 2006-04-26 | 541 | 569 | 538 | 550 | 260,000 | 550 |
| 2006-04-25 | 530 | 550 | 525 | 536 | 301,000 | 536 |
| 2006-04-24 | 531 | 537 | 505 | 520 | 113,000 | 520 |
| 2006-04-21 | 540 | 546 | 530 | 541 | 105,000 | 541 |
| 2006-04-20 | 540 | 546 | 540 | 541 | 58,000 | 541 |
| 2006-04-19 | 543 | 545 | 540 | 540 | 32,000 | 540 |
| 2006-04-18 | 543 | 545 | 542 | 543 | 9,000 | 543 |
| 2006-04-17 | 549 | 551 | 534 | 543 | 58,000 | 543 |
| 2006-04-14 | 550 | 550 | 542 | 547 | 52,000 | 547 |
| 2006-04-13 | 551 | 555 | 546 | 548 | 67,000 | 548 |
| 2006-04-12 | 561 | 561 | 550 | 550 | 54,000 | 550 |
| 2006-04-11 | 561 | 563 | 560 | 560 | 112,000 | 560 |
| 2006-04-10 | 559 | 563 | 556 | 557 | 117,000 | 557 |
| 2006-04-07 | 553 | 559 | 553 | 558 | 151,000 | 558 |
| 2006-04-06 | 555 | 563 | 553 | 557 | 234,000 | 557 |
| 2006-04-05 | 560 | 560 | 552 | 554 | 214,000 | 554 |
| 2006-04-04 | 558 | 560 | 554 | 558 | 241,000 | 558 |
| 2006-04-03 | 551 | 563 | 551 | 558 | 70,000 | 558 |
| 2006-03-31 | 559 | 559 | 551 | 551 | 40,000 | 551 |
| 2006-03-30 | 561 | 567 | 558 | 558 | 80,000 | 558 |
| 2006-03-29 | 558 | 561 | 552 | 558 | 73,000 | 558 |
| 2006-03-28 | 562 | 566 | 548 | 558 | 53,000 | 558 |
| 2006-03-27 | 566 | 570 | 559 | 566 | 159,000 | 566 |
| 2006-03-24 | 563 | 567 | 558 | 558 | 123,000 | 558 |
| 2006-03-23 | 558 | 564 | 554 | 554 | 129,000 | 554 |
| 2006-03-22 | 560 | 560 | 551 | 553 | 119,000 | 553 |
| 2006-03-20 | 554 | 568 | 550 | 555 | 235,000 | 555 |
| 2006-03-17 | 536 | 546 | 534 | 544 | 219,000 | 544 |
| 2006-03-16 | 548 | 548 | 531 | 534 | 236,000 | 534 |
| 2006-03-15 | 540 | 546 | 533 | 538 | 230,000 | 538 |
| 2006-03-14 | 559 | 559 | 535 | 539 | 102,000 | 539 |
| 2006-03-13 | 538 | 545 | 533 | 539 | 77,000 | 539 |
| 2006-03-10 | 511 | 536 | 511 | 528 | 169,000 | 528 |
| 2006-03-09 | 520 | 530 | 520 | 530 | 54,000 | 530 |
| 2006-03-08 | 521 | 531 | 515 | 520 | 20,000 | 520 |
| 2006-03-07 | 526 | 531 | 524 | 527 | 98,000 | 527 |
| 2006-03-06 | 515 | 531 | 515 | 525 | 64,000 | 525 |
| 2006-03-03 | 530 | 530 | 515 | 515 | 53,000 | 515 |
| 2006-03-02 | 549 | 549 | 520 | 520 | 60,000 | 520 |
| 2006-03-01 | 544 | 549 | 525 | 529 | 119,000 | 529 |
| 2006-02-28 | 545 | 548 | 535 | 536 | 118,000 | 536 |
| 2006-02-27 | 554 | 567 | 550 | 553 | 346,000 | 553 |
| 2006-02-24 | 555 | 555 | 519 | 528 | 106,000 | 528 |
| 2006-02-23 | 535 | 557 | 535 | 546 | 80,000 | 546 |
| 2006-02-22 | 547 | 557 | 531 | 531 | 112,000 | 531 |
| 2006-02-21 | 515 | 540 | 515 | 537 | 119,000 | 537 |
| 2006-02-20 | 539 | 540 | 525 | 525 | 192,000 | 525 |
| 2006-02-17 | 555 | 565 | 536 | 539 | 205,000 | 539 |
| 2006-02-16 | 577 | 577 | 557 | 558 | 231,000 | 558 |
| 2006-02-15 | 570 | 586 | 565 | 567 | 238,000 | 567 |
| 2006-02-14 | 569 | 578 | 556 | 568 | 131,000 | 568 |
| 2006-02-13 | 583 | 583 | 566 | 568 | 93,000 | 568 |
| 2006-02-10 | 595 | 595 | 566 | 582 | 131,000 | 582 |
| 2006-02-09 | 604 | 612 | 580 | 595 | 89,000 | 595 |
| 2006-02-08 | 616 | 616 | 603 | 603 | 50,000 | 603 |
| 2006-02-07 | 616 | 619 | 615 | 616 | 129,000 | 616 |
| 2006-02-06 | 620 | 620 | 615 | 615 | 98,000 | 615 |
| 2006-02-03 | 616 | 622 | 610 | 620 | 80,000 | 620 |
| 2006-02-02 | 620 | 626 | 611 | 615 | 69,000 | 615 |
| 2006-02-01 | 628 | 628 | 613 | 619 | 123,000 | 619 |
| 2006-01-31 | 618 | 626 | 613 | 626 | 115,000 | 626 |
| 2006-01-30 | 601 | 619 | 601 | 613 | 99,000 | 613 |
| 2006-01-27 | 589 | 596 | 588 | 595 | 73,000 | 595 |
| 2006-01-26 | 598 | 600 | 586 | 586 | 69,000 | 586 |
| 2006-01-25 | 600 | 602 | 586 | 590 | 94,000 | 590 |
| 2006-01-24 | 589 | 604 | 568 | 599 | 133,000 | 599 |
| 2006-01-23 | 592 | 598 | 588 | 589 | 126,000 | 589 |
| 2006-01-20 | 603 | 603 | 592 | 594 | 119,000 | 594 |
| 2006-01-19 | 621 | 621 | 595 | 600 | 457,000 | 600 |
| 2006-01-18 | 619 | 620 | 511 | 531 | 210,000 | 531 |
| 2006-01-17 | 634 | 634 | 608 | 611 | 89,000 | 611 |
| 2006-01-16 | 630 | 642 | 626 | 640 | 96,000 | 640 |
| 2006-01-13 | 629 | 634 | 621 | 632 | 102,000 | 632 |
| 2006-01-12 | 646 | 646 | 631 | 635 | 209,000 | 635 |
| 2006-01-11 | 652 | 654 | 641 | 652 | 90,000 | 652 |
| 2006-01-10 | 650 | 658 | 648 | 652 | 268,000 | 652 |
| 2006-01-06 | 642 | 649 | 641 | 643 | 90,000 | 643 |
| 2006-01-05 | 626 | 641 | 622 | 641 | 93,000 | 641 |
| 2006-01-04 | 640 | 640 | 619 | 622 | 132,000 | 622 |
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
