9310 日本トランスシティ(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	307	317	307	316	31,000	316
2012-12-27	314	314	310	313	50,000	313
2012-12-26	312	315	310	313	54,000	313
2012-12-25	304	314	304	310	37,000	310
2012-12-21	311	314	301	304	155,000	304
2012-12-20	307	314	307	310	124,000	310
2012-12-19	301	307	299	307	104,000	307
2012-12-18	297	302	297	300	69,000	300
2012-12-17	294	298	292	297	57,000	297
2012-12-14	292	294	290	292	121,000	292
2012-12-13	284	285	283	284	33,000	284
2012-12-12	282	285	282	283	27,000	283
2012-12-11	282	285	280	285	61,000	285
2012-12-10	279	284	279	282	88,000	282
2012-12-07	276	281	276	279	96,000	279
2012-12-06	275	276	273	276	94,000	276
2012-12-05	274	276	270	276	61,000	276
2012-12-04	269	274	268	274	22,000	274
2012-12-03	271	271	267	269	30,000	269
2012-11-30	275	275	271	271	18,000	271
2012-11-29	272	275	272	274	17,000	274
2012-11-28	274	275	268	275	44,000	275
2012-11-27	264	274	264	274	122,000	274
2012-11-26	267	267	264	265	63,000	265
2012-11-22	264	266	263	263	30,000	263
2012-11-21	263	267	259	262	87,000	262
2012-11-20	261	265	261	263	64,000	263
2012-11-19	251	263	251	260	79,000	260
2012-11-16	248	254	248	250	91,000	250
2012-11-15	248	251	246	247	61,000	247
2012-11-14	248	252	244	248	53,000	248
2012-11-13	253	254	248	248	80,000	248
2012-11-12	258	261	252	253	46,000	253
2012-11-09	265	266	263	264	21,000	264
2012-11-08	270	270	268	268	28,000	268
2012-11-07	276	277	273	273	19,000	273
2012-11-06	277	277	276	276	16,000	276
2012-11-05	272	276	271	276	19,000	276
2012-11-02	278	279	276	276	26,000	276
2012-11-01	273	274	273	273	15,000	273
2012-10-31	281	281	273	273	42,000	273
2012-10-30	279	280	276	277	73,000	277
2012-10-29	275	279	275	278	36,000	278
2012-10-26	276	283	276	280	31,000	280
2012-10-25	280	283	280	283	16,000	283
2012-10-24	278	285	278	284	23,000	284
2012-10-23	283	285	283	283	20,000	283
2012-10-22	280	284	276	284	18,000	284
2012-10-19	283	285	282	285	67,000	285
2012-10-18	280	283	280	283	18,000	283
2012-10-17	279	280	279	280	9,000	280
2012-10-16	274	279	274	279	15,000	279
2012-10-15	270	275	270	275	8,000	275
2012-10-12	273	279	270	271	19,000	271
2012-10-11	273	276	273	275	18,000	275
2012-10-10	271	279	271	273	19,000	273
2012-10-09	270	282	270	271	37,000	271
2012-10-05	270	274	270	270	28,000	270
2012-10-04	271	273	270	270	20,000	270
2012-10-03	278	279	274	279	16,000	279
2012-10-02	284	284	279	279	35,000	279
2012-10-01	282	284	278	284	16,000	284
2012-09-28	284	285	284	284	42,000	284
2012-09-27	282	284	282	284	19,000	284
2012-09-26	283	284	277	281	32,000	281
2012-09-25	284	285	281	284	39,000	284
2012-09-24	283	286	282	284	25,000	284
2012-09-21	280	286	280	283	51,000	283
2012-09-20	286	286	279	283	58,000	283
2012-09-19	281	286	279	286	29,000	286
2012-09-18	280	283	278	281	40,000	281
2012-09-14	283	283	278	282	52,000	282
2012-09-13	273	282	273	282	25,000	282
2012-09-12	273	276	273	276	8,000	276
2012-09-11	279	280	268	276	51,000	276
2012-09-10	278	281	278	281	15,000	281
2012-09-07	279	281	279	280	18,000	280
2012-09-06	283	283	278	279	13,000	279
2012-09-05	287	287	283	283	20,000	283
2012-09-04	280	283	280	283	23,000	283
2012-09-03	282	287	277	280	21,000	280
2012-08-31	280	282	278	278	25,000	278
2012-08-30	284	284	280	280	6,000	280
2012-08-29	285	285	280	282	21,000	282
2012-08-28	288	288	280	280	22,000	280
2012-08-27	287	288	287	288	8,000	288
2012-08-24	278	288	278	288	15,000	288
2012-08-23	283	283	282	282	8,000	282
2012-08-22	287	287	276	282	37,000	282
2012-08-21	282	287	282	287	10,000	287
2012-08-20	288	288	286	287	53,000	287
2012-08-17	286	288	286	288	28,000	288
2012-08-16	280	286	280	286	35,000	286
2012-08-15	279	280	278	280	24,000	280
2012-08-14	274	278	274	278	24,000	278
2012-08-13	270	274	265	274	17,000	274
2012-08-10	276	276	262	270	103,000	270
2012-08-09	273	275	270	275	39,000	275
2012-08-08	272	273	272	272	13,000	272
2012-08-07	269	271	269	271	17,000	271
2012-08-06	263	269	263	269	18,000	269
2012-08-03	261	264	260	263	13,000	263
2012-08-02	266	267	264	264	29,000	264
2012-08-01	266	266	264	266	9,000	266
2012-07-31	265	267	265	266	16,000	266
2012-07-30	266	269	264	268	21,000	268
2012-07-27	270	271	264	264	19,000	264
2012-07-26	267	270	263	270	82,000	270
2012-07-25	268	268	263	268	25,000	268
2012-07-24	269	269	258	266	36,000	266
2012-07-23	271	271	261	261	50,000	261
2012-07-20	273	274	269	270	120,000	270
2012-07-19	270	273	267	273	35,000	273
2012-07-18	268	271	268	270	16,000	270
2012-07-17	272	272	267	267	17,000	267
2012-07-13	269	275	268	272	21,000	272
2012-07-12	270	274	264	264	21,000	264
2012-07-11	273	273	269	270	11,000	270
2012-07-10	269	278	267	275	89,000	275
2012-07-09	266	268	266	267	14,000	267
2012-07-06	273	273	267	269	117,000	269
2012-07-05	268	273	268	273	54,000	273
2012-07-04	266	269	265	268	57,000	268
2012-07-03	264	265	263	265	29,000	265
2012-07-02	261	263	259	262	67,000	262
2012-06-29	256	258	252	258	37,000	258
2012-06-28	254	256	252	256	30,000	256
2012-06-27	248	252	248	250	35,000	250
2012-06-26	250	252	248	249	52,000	249
2012-06-25	251	251	249	251	16,000	251
2012-06-22	249	250	246	249	63,000	249
2012-06-21	247	249	247	249	70,000	249
2012-06-20	244	246	244	245	40,000	245
2012-06-19	242	244	242	243	35,000	243
2012-06-18	244	246	243	245	48,000	245
2012-06-15	242	244	240	244	97,000	244
2012-06-14	238	241	238	240	134,000	240
2012-06-13	250	250	235	240	265,000	240
2012-06-12	250	250	245	250	167,000	250
2012-06-11	262	262	249	250	217,000	250
2012-06-08	263	263	260	263	90,000	263
2012-06-07	268	271	265	270	38,000	270
2012-06-06	263	267	263	267	42,000	267
2012-06-05	260	263	259	263	43,000	263
2012-06-04	258	258	256	258	23,000	258
2012-06-01	265	266	262	263	36,000	263
2012-05-31	265	272	265	265	19,000	265
2012-05-30	268	273	267	273	21,000	273
2012-05-29	272	278	271	271	40,000	271
2012-05-28	272	273	269	272	16,000	272
2012-05-25	270	273	269	272	22,000	272
2012-05-24	272	273	267	273	23,000	273
2012-05-23	274	274	273	273	19,000	273
2012-05-22	271	278	270	278	50,000	278
2012-05-21	273	276	273	275	27,000	275
2012-05-18	268	275	265	275	119,000	275
2012-05-17	262	268	256	268	43,000	268
2012-05-16	266	268	262	262	29,000	262
2012-05-15	269	277	261	269	45,000	269
2012-05-14	271	275	268	275	22,000	275
2012-05-11	276	280	268	268	45,000	268
2012-05-10	270	282	264	282	88,000	282
2012-05-09	265	271	265	270	22,000	270
2012-05-08	268	271	264	268	29,000	268
2012-05-07	266	274	264	271	42,000	271
2012-05-02	271	272	265	272	26,000	272
2012-05-01	276	276	268	268	17,000	268
2012-04-27	280	282	275	276	32,000	276
2012-04-26	280	281	278	280	18,000	280
2012-04-25	280	283	278	280	24,000	280
2012-04-24	280	280	272	280	25,000	280
2012-04-23	280	280	280	280	12,000	280
2012-04-20	280	283	280	280	45,000	280
2012-04-19	281	283	280	280	19,000	280
2012-04-18	275	282	275	282	30,000	282
2012-04-17	277	278	276	278	18,000	278
2012-04-16	270	278	268	277	32,000	277
2012-04-13	277	278	273	274	74,000	274
2012-04-12	276	278	276	277	37,000	277
2012-04-11	276	276	272	276	25,000	276
2012-04-10	277	277	272	276	26,000	276
2012-04-09	275	277	273	274	13,000	274
2012-04-06	274	274	271	274	18,000	274
2012-04-05	267	278	264	272	58,000	272
2012-04-04	276	278	271	273	69,000	273
2012-04-03	280	280	276	276	28,000	276
2012-04-02	285	287	281	281	48,000	281
2012-03-30	280	289	278	282	73,000	282
2012-03-29	279	280	279	280	18,000	280
2012-03-28	279	282	278	282	71,000	282
2012-03-27	279	283	279	283	61,000	283
2012-03-26	282	283	278	278	91,000	278
2012-03-23	282	285	282	283	114,000	283
2012-03-22	285	286	283	285	50,000	285
2012-03-21	288	290	285	285	37,000	285
2012-03-19	289	291	287	287	94,000	287
2012-03-16	286	290	286	289	36,000	289
2012-03-15	285	289	284	287	95,000	287
2012-03-14	286	289	283	284	87,000	284
2012-03-13	285	288	285	286	52,000	286
2012-03-12	286	290	284	288	80,000	288
2012-03-09	288	290	282	288	160,000	288
2012-03-08	290	292	282	285	51,000	285
2012-03-07	280	288	280	288	47,000	288
2012-03-06	283	284	281	283	51,000	283
2012-03-05	283	285	283	283	14,000	283
2012-03-02	281	287	281	285	48,000	285
2012-03-01	281	283	280	280	38,000	280
2012-02-29	287	287	280	281	83,000	281
2012-02-28	289	290	283	287	46,000	287
2012-02-27	294	294	288	291	56,000	291
2012-02-24	300	300	291	294	98,000	294
2012-02-23	281	289	281	289	66,000	289
2012-02-22	275	282	275	280	40,000	280
2012-02-21	273	275	273	275	31,000	275
2012-02-20	270	273	270	273	33,000	273
2012-02-17	275	275	268	269	114,000	269
2012-02-16	274	278	274	275	19,000	275
2012-02-15	273	278	273	278	14,000	278
2012-02-14	269	273	269	273	11,000	273
2012-02-13	275	275	267	270	20,000	270
2012-02-10	277	277	270	274	18,000	274
2012-02-09	275	277	275	276	21,000	276
2012-02-08	277	279	277	279	13,000	279
2012-02-07	276	280	276	276	69,000	276
2012-02-06	272	276	272	276	31,000	276
2012-02-03	272	273	271	271	25,000	271
2012-02-02	272	272	270	272	26,000	272
2012-02-01	272	275	271	272	38,000	272
2012-01-31	271	272	268	272	47,000	272
2012-01-30	270	271	267	271	27,000	271
2012-01-27	271	271	267	270	44,000	270
2012-01-26	275	275	266	270	75,000	270
2012-01-25	275	285	269	273	182,000	273
2012-01-24	279	283	275	275	95,000	275
2012-01-23	282	282	279	279	39,000	279
2012-01-20	276	279	276	278	58,000	278
2012-01-19	269	276	266	276	55,000	276
2012-01-18	264	275	262	271	98,000	271
2012-01-17	257	263	257	263	23,000	263
2012-01-16	255	259	255	259	6,000	259
2012-01-13	257	260	257	260	32,000	260
2012-01-12	257	258	255	257	16,000	257
2012-01-11	256	257	255	255	17,000	255
2012-01-10	255	257	251	253	29,000	253
2012-01-06	261	263	249	256	59,000	256
2012-01-05	261	263	261	261	23,000	261
2012-01-04	249	262	245	262	113,000	262

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31