1. HOME >
  2. 株価時系列 >
  3. 9310 >
  4. 2011年

9310 日本トランスシティ(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3025826025525533,000255
2011-12-2925625925525851,000258
2011-12-2825926025525666,000256
2011-12-27260269260262152,000262
2011-12-26251288251266427,000266
2011-12-2225025024825031,000250
2011-12-212472492472498,000249
2011-12-20249250244246106,000246
2011-12-1924425124424961,000249
2011-12-1624724724424431,000244
2011-12-1524224524224424,000244
2011-12-1424424424224220,000242
2011-12-1324424524224432,000244
2011-12-1224224424224418,000244
2011-12-0923623923523866,000238
2011-12-0824524523824099,000240
2011-12-0723824423824329,000243
2011-12-06241244237237124,000237
2011-12-0523924223924128,000241
2011-12-0223924123623844,000238
2011-12-0123824123823824,000238
2011-11-3024324323623822,000238
2011-11-2923924323924318,000243
2011-11-282382382382387,000238
2011-11-2523724123723820,000238
2011-11-2423723723423722,000237
2011-11-2223523723523718,000237
2011-11-2123823823423552,000235
2011-11-1824024123823874,000238
2011-11-1723724023724033,000240
2011-11-1624024023723756,000237
2011-11-1523823923623880,000238
2011-11-1423523823323843,000238
2011-11-1123323523123551,000235
2011-11-1023423723223435,000234
2011-11-0923523923323898,000238
2011-11-0823323623323554,000235
2011-11-0723023323023322,000233
2011-11-04226231226230109,000230
2011-11-0223023022622660,000226
2011-11-0123123122822891,000228
2011-10-3123723723223259,000232
2011-10-2823823823323548,000235
2011-10-2723223523223330,000233
2011-10-2623523523423411,000234
2011-10-2523823823523513,000235
2011-10-2423624023623844,000238
2011-10-2123623723623614,000236
2011-10-2023623723623633,000236
2011-10-1923523723523629,000236
2011-10-1823323323223217,000232
2011-10-1723423723223529,000235
2011-10-1423423423023234,000232
2011-10-1323623823523526,000235
2011-10-1223924023023777,000237
2011-10-1124424624024126,000241
2011-10-0724424624424425,000244
2011-10-0624624724424423,000244
2011-10-0524324424224437,000244
2011-10-0424024423924243,000242
2011-10-0324624624324327,000243
2011-09-3025225224425148,000251
2011-09-29243252242252110,000252
2011-09-2824024824024883,000248
2011-09-2723523823023867,000238
2011-09-2623823923323593,000235
2011-09-2223324423323787,000237
2011-09-2123323523223339,000233
2011-09-20235235228229111,000229
2011-09-16232235231235130,000235
2011-09-1523023222923270,000232
2011-09-1423423522622691,000226
2011-09-1323423423323450,000234
2011-09-1223223323023161,000231
2011-09-09231232231232105,000232
2011-09-0823523523023358,000233
2011-09-0723623723323564,000235
2011-09-0623523623523662,000236
2011-09-0523523523323561,000235
2011-09-0223523623523654,000236
2011-09-01237237232235148,000235
2011-08-31235236232235150,000235
2011-08-3022722922722945,000229
2011-08-29229229224226127,000226
2011-08-2622522822522847,000228
2011-08-25234234227227189,000227
2011-08-2423723823223388,000233
2011-08-2323723723223757,000237
2011-08-2223723723423671,000236
2011-08-1924124123724086,000240
2011-08-1823924123624156,000241
2011-08-1724024023723940,000239
2011-08-1624124323924028,000240
2011-08-1524124224024253,000242
2011-08-1223323823323660,000236
2011-08-11229235228231104,000231
2011-08-10230232227229114,000229
2011-08-09223225222224175,000224
2011-08-0823223423023070,000230
2011-08-05239239232235202,000235
2011-08-0424324424224348,000243
2011-08-0324624624224281,000242
2011-08-02248249246248109,000248
2011-08-01248250248248144,000248
2011-07-29251251248248129,000248
2011-07-2825025125025161,000251
2011-07-27250250249250125,000250
2011-07-26250251249250130,000250
2011-07-25250252249250184,000250
2011-07-22249251247250177,000250
2011-07-2124825024824927,000249
2011-07-20250251248248276,000248
2011-07-1925025024925075,000250
2011-07-1524825124825049,000250
2011-07-1425025024824831,000248
2011-07-13250252249249115,000249
2011-07-12252252248250126,000250
2011-07-11254254251252108,000252
2011-07-08254255251252139,000252
2011-07-0725225425125231,000252
2011-07-0625025225025160,000251
2011-07-05253254249249192,000249
2011-07-04253253250252102,000252
2011-07-01253253250250119,000250
2011-06-3025325325025049,000250
2011-06-2925025025025058,000250
2011-06-2825025024725027,000250
2011-06-2724825024724835,000248
2011-06-2424824924724832,000248
2011-06-2325025124724767,000247
2011-06-2225025024725029,000250
2011-06-2124424724424718,000247
2011-06-2024424624324543,000245
2011-06-1724324524324434,000244
2011-06-1625125324424463,000244
2011-06-1525125325025022,000250
2011-06-1424825224825039,000250
2011-06-1324624924624865,000248
2011-06-1024324624324683,000246
2011-06-0923824323824328,000243
2011-06-0823924123823831,000238
2011-06-0724124123823930,000239
2011-06-0624424523923961,000239
2011-06-0324925024324326,000243
2011-06-0224625124624927,000249
2011-06-0124725924725149,000251
2011-05-3124324924224743,000247
2011-05-3024124224124127,000241
2011-05-2724824824224334,000243
2011-05-262472472472479,000247
2011-05-2524824824524618,000246
2011-05-2424824924724820,000248
2011-05-23253253245246120,000246
2011-05-2025225425125346,000253
2011-05-1925525525025154,000251
2011-05-1825425525125551,000255
2011-05-1725525825325467,000254
2011-05-1625226025225543,000255
2011-05-1326126125325465,000254
2011-05-1226426426226224,000262
2011-05-1127627626526587,000265
2011-05-1027628227627618,000276
2011-05-0928128528028013,000280
2011-05-0626329026328184,000281
2011-05-0226527226526940,000269
2011-04-2825625725625712,000257
2011-04-2726326325625734,000257
2011-04-2626927226026057,000260
2011-04-2526326426326422,000264
2011-04-2226426526326316,000263
2011-04-2126326426226327,000263
2011-04-2026126326126230,000262
2011-04-1926226225826029,000260
2011-04-1826326526226216,000262
2011-04-1526427326126329,000263
2011-04-1426326526026425,000264
2011-04-1326026326026120,000261
2011-04-1226626626226341,000263
2011-04-1127227426927052,000270
2011-04-0827328027327635,000276
2011-04-0728128127527514,000275
2011-04-0628428427927920,000279
2011-04-0529529528428439,000284
2011-04-0429629629029413,000294
2011-04-0129529628929217,000292
2011-03-3129829928829945,000299
2011-03-3027929727929742,000297
2011-03-2928728726928233,000282
2011-03-2829029028128439,000284
2011-03-2529329628428567,000285
2011-03-2427928227827843,000278
2011-03-2328028027727834,000278
2011-03-2226927626927535,000275
2011-03-1825526425526056,000260
2011-03-1724325124325077,000250
2011-03-1625626423825771,000257
2011-03-1525825823023258,000232
2011-03-1425527325126649,000266
2011-03-11292293285287161,000287
2011-03-1029529729529538,000295
2011-03-0929729729529531,000295
2011-03-0829629729629632,000296
2011-03-0730130129629643,000296
2011-03-0430430430030156,000301
2011-03-0330430630130231,000302
2011-03-0230930930230439,000304
2011-03-0130831630831253,000312
2011-02-2830330830130842,000308
2011-02-2529930429930221,000302
2011-02-24313313296299106,000299
2011-02-2331832431431558,000315
2011-02-2231632431632450,000324
2011-02-2131231731131626,000316
2011-02-1832032131831951,000319
2011-02-1731632031532033,000320
2011-02-1631631631531621,000316
2011-02-1531631931531630,000316
2011-02-1432532532232218,000322
2011-02-1032432732032717,000327
2011-02-0932233031532876,000328
2011-02-0832332331531962,000319
2011-02-0731532531432367,000323
2011-02-0431331531331551,000315
2011-02-0330931330731319,000313
2011-02-0230931330831224,000312
2011-02-0130931030830943,000309
2011-01-3130630930030968,000309
2011-01-2831031030530747,000307
2011-01-2731431430931339,000313
2011-01-2630530830430828,000308
2011-01-2530530530330311,000303
2011-01-2430130529830441,000304
2011-01-2131431530930966,000309
2011-01-20311328310314177,000314
2011-01-1929830629630664,000306
2011-01-1829129529129521,000295
2011-01-1729229828828935,000289
2011-01-1429029428629222,000292
2011-01-1329229228629223,000292
2011-01-1229229329029149,000291
2011-01-1129129128929119,000291
2011-01-0728829028828814,000288
2011-01-0629029028628713,000287
2011-01-0528428428328413,000284
2011-01-0428228628228428,000284

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