9310 日本トランスシティ(株) の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-2850650850050333,000503
2007-12-2751351650650649,000506
2007-12-2650951250751251,000512
2007-12-2549750549750342,000503
2007-12-21494497491497106,000497
2007-12-2049549749149381,000493
2007-12-19492496489490114,000490
2007-12-1849549548749159,000491
2007-12-1750050849649639,000496
2007-12-1449851149850490,000504
2007-12-13513513498498105,000498
2007-12-1251051050551072,000510
2007-12-1151351450951171,000511
2007-12-1052552551151488,000514
2007-12-07518528515515106,000515
2007-12-0651751751251563,000515
2007-12-0551251751051284,000512
2007-12-0451751851051164,000511
2007-12-0352852851651767,000517
2007-11-30510522510522114,000522
2007-11-29510521508515115,000515
2007-11-28511516504510133,000510
2007-11-27517517507508113,000508
2007-11-2651351950351652,000516
2007-11-2251052051051359,000513
2007-11-2152452451051044,000510
2007-11-20504514492514148,000514
2007-11-19502508500503103,000503
2007-11-1650151350050882,000508
2007-11-1552152350952196,000521
2007-11-14543543520525211,000525
2007-11-1354955352355372,000553
2007-11-12531555523553116,000553
2007-11-0954856554856180,000561
2007-11-0853156053155479,000554
2007-11-075685685595599,000559
2007-11-0656056755456759,000567
2007-11-0555056054156067,000560
2007-11-0254656454656079,000560
2007-11-0156356454855240,000552
2007-10-3153856652856675,000566
2007-10-3053254252653872,000538
2007-10-2951653151653177,000531
2007-10-2652152451652148,000521
2007-10-2551452251051998,000519
2007-10-24507524507524127,000524
2007-10-2350851650350641,000506
2007-10-22506514500508167,000508
2007-10-1951351350750888,000508
2007-10-18509513506512155,000512
2007-10-17512517506509142,000509
2007-10-16521521510512131,000512
2007-10-1552452451852041,000520
2007-10-1252953352052071,000520
2007-10-11529535529530118,000530
2007-10-1053853852952949,000529
2007-10-09541545532533118,000533
2007-10-0554854853553999,000539
2007-10-0455055554554871,000548
2007-10-03562562554555181,000555
2007-10-0257757756556783,000567
2007-10-01565572559565107,000565
2007-09-2857257555956579,000565
2007-09-2757357356557283,000572
2007-09-26559564557563127,000563
2007-09-25566566540560101,000560
2007-09-2156056555756188,000561
2007-09-2055556255355983,000559
2007-09-1953254953254875,000548
2007-09-18520530517526134,000526
2007-09-14511534511533234,000533
2007-09-13530537523527139,000527
2007-09-12525548524530248,000530
2007-09-11514528514526106,000526
2007-09-10518528515524123,000524
2007-09-07513533513522165,000522
2007-09-06524532516523113,000523
2007-09-05524533524524152,000524
2007-09-04543548534534108,000534
2007-09-03547550538543108,000543
2007-08-31510537510537187,000537
2007-08-3051852151251590,000515
2007-08-29515515508512131,000512
2007-08-28515518514516100,000516
2007-08-2752052451651989,000519
2007-08-2451651951251881,000518
2007-08-23518524512522137,000522
2007-08-22513519507511135,000511
2007-08-21515526500526319,000526
2007-08-20514519513514206,000514
2007-08-17515518512512110,000512
2007-08-16522524507523126,000523
2007-08-15527533515522161,000522
2007-08-14541541525533148,000533
2007-08-13548567530541157,000541
2007-08-10555567538546101,000546
2007-08-09580583532556247,000556
2007-08-0858358958058062,000580
2007-08-0759859858559468,000594
2007-08-06606606578598105,000598
2007-08-03592610585606130,000606
2007-08-02589605589601101,000601
2007-08-0160160158558832,000588
2007-07-3160060359660033,000600
2007-07-3059160458760375,000603
2007-07-27599619596602141,000602
2007-07-2663263261161152,000611
2007-07-2561263560563272,000632
2007-07-2464064863964261,000642
2007-07-2364664663463757,000637
2007-07-2064464864464645,000646
2007-07-1962964462864357,000643
2007-07-1863963963063855,000638
2007-07-1763564662464532,000645
2007-07-13639648630645127,000645
2007-07-1263964463764366,000643
2007-07-11629644627641120,000641
2007-07-1065265863365097,000650
2007-07-09641663640661270,000661
2007-07-06633642633642289,000642
2007-07-05627633625633189,000633
2007-07-0462462661562492,000624
2007-07-03608623608623130,000623
2007-07-02610614600613125,000613
2007-06-29601613597613139,000613
2007-06-2859960959360189,000601
2007-06-27598599592594107,000594
2007-06-26588608588608175,000608
2007-06-2559459458658774,000587
2007-06-2259159558759478,000594
2007-06-21598601590599158,000599
2007-06-20608609603607105,000607
2007-06-19609611605608108,000608
2007-06-18606620604619160,000619
2007-06-15620623600610263,000610
2007-06-14619622607620271,000620
2007-06-13615618601618203,000618
2007-06-12608619608615310,000615
2007-06-11596606595605249,000605
2007-06-08585594577592336,000592
2007-06-07590598590595177,000595
2007-06-06594604592600205,000600
2007-06-05602602583596224,000596
2007-06-04590594581594224,000594
2007-06-01568584566580187,000580
2007-05-3155556755556774,000567
2007-05-30559559545554193,000554
2007-05-29555556550553156,000553
2007-05-2857657655155699,000556
2007-05-25580580561564103,000564
2007-05-2457157456957191,000571
2007-05-23570577570570178,000570
2007-05-22580582572580144,000580
2007-05-21591591582586120,000586
2007-05-18598598588591158,000591
2007-05-17590593583588159,000588
2007-05-16578585572585138,000585
2007-05-1558959457958386,000583
2007-05-14589594588591163,000591
2007-05-1158959257857948,000579
2007-05-1059459558459457,000594
2007-05-09591599590594107,000594
2007-05-08604606598599101,000599
2007-05-07605612605609143,000609
2007-05-02600605600605174,000605
2007-05-01600606595600165,000600
2007-04-2759159759159645,000596
2007-04-2657259557159189,000591
2007-04-25584593578580167,000580
2007-04-24597597585590116,000590
2007-04-23591604590596110,000596
2007-04-20609610608609175,000609
2007-04-19607610601609135,000609
2007-04-18601612600609139,000609
2007-04-17602604600600113,000600
2007-04-16602602599600192,000600
2007-04-13595604595603147,000603
2007-04-12588610587605287,000605
2007-04-11569588569588117,000588
2007-04-1056757956757899,000578
2007-04-0956858356857680,000576
2007-04-0656856856556540,000565
2007-04-0556956956256781,000567
2007-04-04546575546571236,000571
2007-04-0353754553653680,000536
2007-04-02530545527527129,000527
2007-03-3053353653053031,000530
2007-03-2952853152753144,000531
2007-03-2853854253053257,000532
2007-03-2755455754054435,000544
2007-03-2655055954554953,000549
2007-03-2354755254554868,000548
2007-03-2255155754454471,000544
2007-03-2054554854354367,000543
2007-03-1954054353654373,000543
2007-03-1655156154354357,000543
2007-03-1555156055055457,000554
2007-03-1456056054354687,000546
2007-03-1356357156356364,000563
2007-03-1256957356557072,000570
2007-03-09569570562565101,000565
2007-03-0855757055157056,000570
2007-03-07552561552557121,000557
2007-03-0654156254156295,000562
2007-03-05564564547551100,000551
2007-03-0257257856457063,000570
2007-03-0157058256557390,000573
2007-02-28553573544566105,000566
2007-02-27590590582583166,000583
2007-02-2658859858859269,000592
2007-02-23594597587589137,000589
2007-02-22602604590594126,000594
2007-02-2160160860060166,000601
2007-02-20604605595601123,000601
2007-02-1960260860160437,000604
2007-02-1661561660661196,000611
2007-02-15602614602611143,000611
2007-02-1460360760060462,000604
2007-02-1359760359760351,000603
2007-02-09590607590598108,000598
2007-02-0860060259559595,000595
2007-02-07617618606606121,000606
2007-02-0660561060460963,000609
2007-02-0560760760260370,000603
2007-02-0259760559760237,000602
2007-02-0159760459760472,000604
2007-01-3160660759659865,000598
2007-01-3060961060961023,000610
2007-01-2960461060461032,000610
2007-01-2661761760761118,000611
2007-01-2561761861061144,000611
2007-01-2461562161561654,000616
2007-01-2360161259761163,000611
2007-01-2260260559660140,000601
2007-01-1960660958860156,000601
2007-01-18610613595606101,000606
2007-01-1760960959660280,000602
2007-01-1661061960561953,000619
2007-01-1560762260762087,000620
2007-01-1260261259360883,000608
2007-01-1161861860160696,000606
2007-01-10636636602609123,000609
2007-01-09611641611636140,000636
2007-01-0562262360462169,000621
2007-01-0460164260161274,000612

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