9310 日本トランスシティ(株) の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-3027327326526651,000266
2009-12-2927327326827220,000272
2009-12-2827127426927066,000270
2009-12-2526627326527163,000271
2009-12-2426727226526956,000269
2009-12-2227027126426776,000267
2009-12-2127227226627053,000270
2009-12-1827127227127286,000272
2009-12-1727127426727146,000271
2009-12-1626727026726961,000269
2009-12-1526826826326318,000263
2009-12-1427127226026389,000263
2009-12-1127127126426869,000268
2009-12-1026626826426465,000264
2009-12-09266268266266151,000266
2009-12-08262267262266135,000266
2009-12-07263265257258104,000258
2009-12-0426026025325360,000253
2009-12-03257262254261113,000261
2009-12-0225525824925250,000252
2009-12-01245257242253147,000253
2009-11-3024725424725136,000251
2009-11-2725425424724735,000247
2009-11-2625125424924945,000249
2009-11-2525025124925142,000251
2009-11-2425125124724828,000248
2009-11-20246249246246112,000246
2009-11-1924824824424687,000246
2009-11-18249252247250123,000250
2009-11-17254257250251127,000251
2009-11-16260260250254116,000254
2009-11-1325726125325691,000256
2009-11-1226026225425798,000257
2009-11-11265265259259135,000259
2009-11-10263272258261353,000261
2009-11-0926526525825985,000259
2009-11-06261262259260101,000260
2009-11-05263265259260146,000260
2009-11-0426026325926081,000260
2009-11-0226726825826098,000260
2009-10-30274275267267138,000267
2009-10-29276276266270191,000270
2009-10-28286287283285208,000285
2009-10-27280285275276126,000276
2009-10-26289293280285152,000285
2009-10-2329730228928991,000289
2009-10-2229229329229239,000292
2009-10-2129429929429673,000296
2009-10-20301301292299144,000299
2009-10-1930430829930172,000301
2009-10-1630030530030424,000304
2009-10-1530630729830350,000303
2009-10-14305305294301122,000301
2009-10-1331231230630944,000309
2009-10-09321323310315132,000315
2009-10-0833433432332336,000323
2009-10-0732433732333395,000333
2009-10-0632533032132376,000323
2009-10-0531932531432549,000325
2009-10-02317326310326105,000326
2009-10-0131331931131978,000319
2009-09-3031431530531553,000315
2009-09-2930631630631276,000312
2009-09-2830330529730563,000305
2009-09-25307307300301109,000301
2009-09-2429930329930334,000303
2009-09-18291298291295125,000295
2009-09-17285298285291293,000291
2009-09-16294294283284198,000284
2009-09-15296297284295184,000295
2009-09-14299304286295210,000295
2009-09-11299304295304151,000304
2009-09-1030630729929967,000299
2009-09-0930331030230480,000304
2009-09-0830030629930276,000302
2009-09-0730630629429689,000296
2009-09-04300305296301118,000301
2009-09-03299306299300109,000300
2009-09-02302303295300177,000300
2009-09-0130931930730759,000307
2009-08-3131532131131456,000314
2009-08-28316319310315125,000315
2009-08-2731531731431550,000315
2009-08-2631532031431586,000315
2009-08-25313321309311185,000311
2009-08-2431031831031182,000311
2009-08-21306309304304152,000304
2009-08-20300307300301167,000301
2009-08-1929230029229485,000294
2009-08-18293297290291108,000291
2009-08-1729429728829291,000292
2009-08-14295298291294109,000294
2009-08-13297298292295109,000295
2009-08-1229029829029587,000295
2009-08-11301301291295143,000295
2009-08-1029030128929999,000299
2009-08-0728728928428956,000289
2009-08-06286287280287146,000287
2009-08-05282288281284100,000284
2009-08-0427628227628150,000281
2009-08-0328228327227370,000273
2009-07-3127928227828135,000281
2009-07-30277279270277109,000277
2009-07-29271276268276157,000276
2009-07-28266278264276152,000276
2009-07-27263266261265123,000265
2009-07-24268269260262173,000262
2009-07-23259262257258118,000258
2009-07-2225625925625662,000256
2009-07-2125625825325489,000254
2009-07-17254258253253101,000253
2009-07-16254256248251101,000251
2009-07-15261261252253140,000253
2009-07-1426026326026145,000261
2009-07-1326726726026052,000260
2009-07-10269269263264118,000264
2009-07-09274276274274117,000274
2009-07-08269274269274149,000274
2009-07-07264269262269161,000269
2009-07-0626026025525956,000259
2009-07-0325525825325659,000256
2009-07-02263263258258146,000258
2009-07-0125826025825941,000259
2009-06-3025825925525862,000258
2009-06-2925625725425488,000254
2009-06-26256257247251177,000251
2009-06-25259260250256187,000256
2009-06-2426026325925922,000259
2009-06-2326626625625754,000257
2009-06-2226827226426583,000265
2009-06-19275275262263172,000263
2009-06-1827427426927427,000274
2009-06-1727127326727052,000270
2009-06-1628128127027059,000270
2009-06-15288290280283127,000283
2009-06-12282287282286104,000286
2009-06-1128328328228228,000282
2009-06-1027828127728162,000281
2009-06-0927427727327320,000273
2009-06-0827527527327332,000273
2009-06-0527227627227319,000273
2009-06-0427127527027214,000272
2009-06-0326827126827018,000270
2009-06-0227627627227227,000272
2009-06-0127327326827112,000271
2009-05-2926526726526623,000266
2009-05-2827127126326818,000268
2009-05-2726727426227144,000271
2009-05-2626927326827125,000271
2009-05-2526826926326528,000265
2009-05-2226927026926922,000269
2009-05-2126927026926914,000269
2009-05-2026627126626946,000269
2009-05-1926226626026642,000266
2009-05-1826026125826034,000260
2009-05-1526227126226917,000269
2009-05-1427227226326345,000263
2009-05-1327227227127232,000272
2009-05-1227027526927141,000271
2009-05-1127127226826931,000269
2009-05-0826426826026818,000268
2009-05-0725626925626628,000266
2009-05-0125825825525530,000255
2009-04-30245261242260104,000260
2009-04-2825025524424466,000244
2009-04-2725025224724771,000247
2009-04-2425025024424658,000246
2009-04-23253256240245142,000245
2009-04-2226726725725758,000257
2009-04-2127127126426569,000265
2009-04-2027327527227278,000272
2009-04-1727227527227354,000273
2009-04-1627627627227268,000272
2009-04-1527527927427536,000275
2009-04-1427827827327453,000274
2009-04-1328128428128124,000281
2009-04-10284284275276137,000276
2009-04-0927828227527955,000279
2009-04-082832832812814,000281
2009-04-0728528928328338,000283
2009-04-0628929228828980,000289
2009-04-0329329328828935,000289
2009-04-0229529829129161,000291
2009-04-0129229529229446,000294
2009-03-3130030129329744,000297
2009-03-3030531029829840,000298
2009-03-2731731729729856,000298
2009-03-2631831831531727,000317
2009-03-2530931130831141,000311
2009-03-2430530729930078,000300
2009-03-23299302296301115,000301
2009-03-1930430429929929,000299
2009-03-1829830029729920,000299
2009-03-1729930429230435,000304
2009-03-1629729929629920,000299
2009-03-1328628828528768,000287
2009-03-1228728728228644,000286
2009-03-1129929928228259,000282
2009-03-1028928928728850,000288
2009-03-0929429428628830,000288
2009-03-0628628628128469,000284
2009-03-0529629628528654,000286
2009-03-0428429128228651,000286
2009-03-0329429929429422,000294
2009-03-0229529529329447,000294
2009-02-2728829528829439,000294
2009-02-2629029228528855,000288
2009-02-2529129128228575,000285
2009-02-2428829228829040,000290
2009-02-2329629728628838,000288
2009-02-2029630329629640,000296
2009-02-1929629729629632,000296
2009-02-1829630029529640,000296
2009-02-1728828828528612,000286
2009-02-1628628928328537,000285
2009-02-1329029028128267,000282
2009-02-1228028227928050,000280
2009-02-103023022952956,000295
2009-02-0929730128929241,000292
2009-02-0630130529729730,000297
2009-02-0529529729129452,000294
2009-02-0429129128028771,000287
2009-02-0329329328528648,000286
2009-02-0229329529229330,000293
2009-01-3029229928929193,000291
2009-01-2931231229729967,000299
2009-01-2831131129830434,000304
2009-01-27281320281320139,000320
2009-01-2628428427827971,000279
2009-01-23291292280281110,000281
2009-01-2230730729329569,000295
2009-01-2131131129830090,000300
2009-01-2030831130631132,000311
2009-01-1930930930230647,000306
2009-01-1630831230730875,000308
2009-01-1530831230730788,000307
2009-01-1433534032432845,000328
2009-01-1332233732232542,000325
2009-01-0934034133133653,000336
2009-01-0837137133634079,000340
2009-01-0737837836136676,000366
2009-01-0639539838238541,000385
2009-01-054024204024204,000420

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