9310 日本トランスシティ(株) の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-3038439838439813,000398
2008-12-2936938036737931,000379
2008-12-2635536935036461,000364
2008-12-2534034534034036,000340
2008-12-2434335033834040,000340
2008-12-2233234033233833,000338
2008-12-1933133833033033,000330
2008-12-1833533732732965,000329
2008-12-1733533532233548,000335
2008-12-1633033332733069,000330
2008-12-1533033232132968,000329
2008-12-1232532531431975,000319
2008-12-1132132331732332,000323
2008-12-1032133432032624,000326
2008-12-09324324320321114,000321
2008-12-0831632831632031,000320
2008-12-0532033931531696,000316
2008-12-0431432031331543,000315
2008-12-0330431930431541,000315
2008-12-0231131130230425,000304
2008-12-0132332331631624,000316
2008-11-2832633032532879,000328
2008-11-2733133132132661,000326
2008-11-2632533032332661,000326
2008-11-2532732731232563,000325
2008-11-2131331830831736,000317
2008-11-2032232731231378,000313
2008-11-1932933532132257,000322
2008-11-1831533531432527,000325
2008-11-1732233431431466,000314
2008-11-1430932430932267,000322
2008-11-1329830729830238,000302
2008-11-12331334290298146,000298
2008-11-1135035033033247,000332
2008-11-1033936133934547,000345
2008-11-0735235233634437,000344
2008-11-0636937435735772,000357
2008-11-0534637734636981,000369
2008-11-0435936733434424,000344
2008-10-31330357330350160,000350
2008-10-30335344309313135,000313
2008-10-2932234631734573,000345
2008-10-28272296266296106,000296
2008-10-2727728026226570,000265
2008-10-2428728827027694,000276
2008-10-2328829728629791,000297
2008-10-2232032030330349,000303
2008-10-2134334332333088,000330
2008-10-2031332931332955,000329
2008-10-1730731330131328,000313
2008-10-1631331327929156,000291
2008-10-1530331730331688,000316
2008-10-14310311300303112,000303
2008-10-10311312281289118,000289
2008-10-09311325310311121,000311
2008-10-08336341310312114,000312
2008-10-0735335834335647,000356
2008-10-0635936334735374,000353
2008-10-0336236636136477,000364
2008-10-0237137336837262,000372
2008-10-0138238236637688,000376
2008-09-3038038536838344,000383
2008-09-2939539837938385,000383
2008-09-2640940939640084,000400
2008-09-2541642241041029,000410
2008-09-2442443341842142,000421
2008-09-2243744442943178,000431
2008-09-19427440422437200,000437
2008-09-1839742738742285,000422
2008-09-1738641138339791,000397
2008-09-16390392374390113,000390
2008-09-12387393387392113,000392
2008-09-1139940438038449,000384
2008-09-1038439937839954,000399
2008-09-0939639638938942,000389
2008-09-0839641339039256,000392
2008-09-0539740339539538,000395
2008-09-0439340039339740,000397
2008-09-0339740039039844,000398
2008-09-0239439638138747,000387
2008-09-0138739238638728,000387
2008-08-2938739938739250,000392
2008-08-2838839238638930,000389
2008-08-2739539638738841,000388
2008-08-2640940939040031,000400
2008-08-2539241139241030,000410
2008-08-2239339438838839,000388
2008-08-2139239639139220,000392
2008-08-2039139138639130,000391
2008-08-1938938938138542,000385
2008-08-18384390381387100,000387
2008-08-1538839338138837,000388
2008-08-1438539238538876,000388
2008-08-1339840338838862,000388
2008-08-1240340339439655,000396
2008-08-1140240440140425,000404
2008-08-0840840940340719,000407
2008-08-0742542540740834,000408
2008-08-0642142941342539,000425
2008-08-0542842941842136,000421
2008-08-0441942941942828,000428
2008-08-0142742941342028,000420
2008-07-3142243041742864,000428
2008-07-3040341740341734,000417
2008-07-2940040239739928,000399
2008-07-2840440440240330,000403
2008-07-2541441440440884,000408
2008-07-2440741340641345,000413
2008-07-2340340740340443,000404
2008-07-2240040539840358,000403
2008-07-1840140239639721,000397
2008-07-1739440039339648,000396
2008-07-1639539538939226,000392
2008-07-1539239638839049,000390
2008-07-1439340239339439,000394
2008-07-1139340039239837,000398
2008-07-1040540539839940,000399
2008-07-0940440940140546,000405
2008-07-0840641139639784,000397
2008-07-0741041140540520,000405
2008-07-0440440539840528,000405
2008-07-0340140340040356,000403
2008-07-02411411401403102,000403
2008-07-0140941840941011,000410
2008-06-3041141540740937,000409
2008-06-2740340740340631,000406
2008-06-2641441440541071,000410
2008-06-2541041440541474,000414
2008-06-2440941040741027,000410
2008-06-2340840840240453,000404
2008-06-20412415406408124,000408
2008-06-1941741740740748,000407
2008-06-1842042641441671,000416
2008-06-1741542341441950,000419
2008-06-1640941840941444,000414
2008-06-13405414405406112,000406
2008-06-12408420408410118,000410
2008-06-1141141440540767,000407
2008-06-1041341540840863,000408
2008-06-0940941140740844,000408
2008-06-0641742441742059,000420
2008-06-0540741940741865,000418
2008-06-0441741740941075,000410
2008-06-0341742041041278,000412
2008-06-0240942040941736,000417
2008-05-3041941941341451,000414
2008-05-2939641539641542,000415
2008-05-28409410395397110,000397
2008-05-2740141640141459,000414
2008-05-2641141840540676,000406
2008-05-23423423413416129,000416
2008-05-22425431410427112,000427
2008-05-21435441431438150,000438
2008-05-2043644143343568,000435
2008-05-1943644043243395,000433
2008-05-16411435410435222,000435
2008-05-15407410404407149,000407
2008-05-14395408393404121,000404
2008-05-1338539238339088,000390
2008-05-1238939038038798,000387
2008-05-09406412389389103,000389
2008-05-08390408390406144,000406
2008-05-07401406384385148,000385
2008-05-0238338737938447,000384
2008-05-0137538237237830,000378
2008-04-3038538638038046,000380
2008-04-2838439338038690,000386
2008-04-2536738436737948,000379
2008-04-24369374352368110,000368
2008-04-2337237737037385,000373
2008-04-2236937636837280,000372
2008-04-21383383373377107,000377
2008-04-1838538537538083,000380
2008-04-17379382379380109,000380
2008-04-1638038037537639,000376
2008-04-1537738037737921,000379
2008-04-1437437737437752,000377
2008-04-1138338437938064,000380
2008-04-1038038537537877,000378
2008-04-0939339337738285,000382
2008-04-0839640039039341,000393
2008-04-0739840339339857,000398
2008-04-0440740839439974,000399
2008-04-0340641540540797,000407
2008-04-0241242141041067,000410
2008-04-01402413401405106,000405
2008-03-31416418404407149,000407
2008-03-2841941941041557,000415
2008-03-2742342341441873,000418
2008-03-2642642841942348,000423
2008-03-2542843541842566,000425
2008-03-24436440420420120,000420
2008-03-21430437430436112,000436
2008-03-1942742742542750,000427
2008-03-1841442240941872,000418
2008-03-17427427412419142,000419
2008-03-14437440422422183,000422
2008-03-1344645043643778,000437
2008-03-1244544643944678,000446
2008-03-1143844243443567,000435
2008-03-10421440421438115,000438
2008-03-0743243642242664,000426
2008-03-0642643642543262,000432
2008-03-0542443442442597,000425
2008-03-04426432425425144,000425
2008-03-03431431415426124,000426
2008-02-29436437430430103,000430
2008-02-2843844843643678,000436
2008-02-2743244443243683,000436
2008-02-2643444442742775,000427
2008-02-25434439431432123,000432
2008-02-22439439426433118,000433
2008-02-2144245043744097,000440
2008-02-2045846044344396,000443
2008-02-1946046545445884,000458
2008-02-18470476465465107,000465
2008-02-1547447647147180,000471
2008-02-1447848047447578,000475
2008-02-1348048347347348,000473
2008-02-12474487474485107,000485
2008-02-0846847946847434,000474
2008-02-0745346545346439,000464
2008-02-0648048045845845,000458
2008-02-0548348847448573,000485
2008-02-0447448547348362,000483
2008-02-0147348147147656,000476
2008-01-3147048346548391,000483
2008-01-3047347646446562,000465
2008-01-29466469445469144,000469
2008-01-2847447446546531,000465
2008-01-25452469452469124,000469
2008-01-2446246445545795,000457
2008-01-23446465446462114,000462
2008-01-22455461442446230,000446
2008-01-2146646746146143,000461
2008-01-1846647646147685,000476
2008-01-1745446945446650,000466
2008-01-16463464448459133,000459
2008-01-15471476470472121,000472
2008-01-1147748447647656,000476
2008-01-1048848948148271,000482
2008-01-0947548647248366,000483
2008-01-0846348146348099,000480
2008-01-07473483473478124,000478
2008-01-0450350348548557,000485

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