9310 日本トランスシティ(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3033833933733927,000339
2013-12-2733633933433978,000339
2013-12-2632933632933440,000334
2013-12-2532932932532645,000326
2013-12-2433333432732966,000329
2013-12-20335335330332121,000332
2013-12-19336336332335104,000335
2013-12-1833033533033559,000335
2013-12-1732733132733019,000330
2013-12-1633033132632735,000327
2013-12-13326335326329139,000329
2013-12-1233633733333321,000333
2013-12-1133634033633627,000336
2013-12-1033833933733772,000337
2013-12-0933733833733831,000338
2013-12-0633133633133553,000335
2013-12-0533633633133176,000331
2013-12-0433533633333534,000335
2013-12-0334234233833920,000339
2013-12-0234334434034039,000340
2013-11-2933934233734141,000341
2013-11-2834234233934146,000341
2013-11-2733733833633829,000338
2013-11-2633433833433828,000338
2013-11-2533533633333634,000336
2013-11-2233633633333346,000333
2013-11-2133033433033325,000333
2013-11-20335336329331143,000331
2013-11-1933333633233540,000335
2013-11-1833833833333335,000333
2013-11-15333342333337106,000337
2013-11-1433233533033455,000334
2013-11-1333333332633222,000332
2013-11-1232733432633162,000331
2013-11-1132832832432438,000324
2013-11-0832932932332537,000325
2013-11-0732433232333149,000331
2013-11-0631932631932352,000323
2013-11-0532632631831975,000319
2013-11-01325327320321113,000321
2013-10-3133033232432662,000326
2013-10-30323329322329156,000329
2013-10-2932332632232248,000322
2013-10-2832232632232550,000325
2013-10-2532732732232239,000322
2013-10-2432732832232759,000327
2013-10-2333133532432452,000324
2013-10-2233033132933024,000330
2013-10-2132633132533056,000330
2013-10-1832732832232699,000326
2013-10-1732833032432773,000327
2013-10-1632432732432548,000325
2013-10-1532332632232458,000324
2013-10-11322324318321128,000321
2013-10-10320320314318126,000318
2013-10-0931932031331992,000319
2013-10-08322325316320117,000320
2013-10-07331331317330105,000330
2013-10-0433833833133194,000331
2013-10-0333934533834268,000342
2013-10-0234534933934064,000340
2013-10-0133834733834583,000345
2013-09-3034834834334514,000345
2013-09-2734835034734839,000348
2013-09-2634435334034873,000348
2013-09-2534334934334840,000348
2013-09-2434735234334950,000349
2013-09-20347349344349107,000349
2013-09-1933834733834765,000347
2013-09-1834534533733793,000337
2013-09-1735135734234442,000344
2013-09-13339347339346152,000346
2013-09-1234934934234345,000343
2013-09-11356356339349189,000349
2013-09-1034835534335588,000355
2013-09-0934535034234984,000349
2013-09-0634634633834256,000342
2013-09-0534034333734339,000343
2013-09-04339341336340116,000340
2013-09-0333433833033867,000338
2013-09-0233433432832947,000329
2013-08-3033633632733063,000330
2013-08-2933133232833229,000332
2013-08-2833733833033178,000331
2013-08-2734034233233957,000339
2013-08-2633534033434034,000340
2013-08-2333533533233545,000335
2013-08-2232533132433176,000331
2013-08-2132532632432444,000324
2013-08-2032832832532566,000325
2013-08-1932832832432852,000328
2013-08-1632432832432846,000328
2013-08-1532932932232864,000328
2013-08-1432633132533144,000331
2013-08-1332532632432554,000325
2013-08-1232332531032497,000324
2013-08-0931732731732538,000325
2013-08-0832832831631664,000316
2013-08-0733934032732874,000328
2013-08-0633733933733914,000339
2013-08-0533533833533718,000337
2013-08-0234034233834221,000342
2013-08-0133333632833644,000336
2013-07-3134134133433890,000338
2013-07-3032734132633955,000339
2013-07-2932933332833158,000331
2013-07-2633533732833376,000333
2013-07-2534234734034129,000341
2013-07-2434534734234240,000342
2013-07-2333834633734341,000343
2013-07-2234334932933891,000338
2013-07-19353354343343118,000343
2013-07-1834435434235356,000353
2013-07-1734034633934567,000345
2013-07-1633934033634035,000340
2013-07-1233934033533541,000335
2013-07-1133034032933598,000335
2013-07-1033133532633369,000333
2013-07-0933833832033799,000337
2013-07-0833833833433493,000334
2013-07-0532833432833484,000334
2013-07-0432632832632730,000327
2013-07-0332332632032358,000323
2013-07-0231731931531944,000319
2013-07-0130931530931173,000311
2013-06-28299309298309102,000309
2013-06-2728829428529486,000294
2013-06-2629529528528786,000287
2013-06-2529429428929361,000293
2013-06-2430230229529666,000296
2013-06-21291298286298173,000298
2013-06-20289298288298112,000298
2013-06-19290292287288146,000288
2013-06-1828929228728783,000287
2013-06-17278286278283133,000283
2013-06-14283284278281244,000281
2013-06-13289290280280144,000280
2013-06-1229229328829377,000293
2013-06-11298300294295103,000295
2013-06-10297300294298131,000298
2013-06-07304304286292134,000292
2013-06-0631031030230267,000302
2013-06-05322322312312172,000312
2013-06-04318324315324145,000324
2013-06-0332532531531576,000315
2013-05-3133033232532536,000325
2013-05-3033233632232295,000322
2013-05-29333342327339126,000339
2013-05-28328333322322122,000322
2013-05-27338353327328142,000328
2013-05-24355360339340146,000340
2013-05-23378378354354161,000354
2013-05-22374378371378147,000378
2013-05-2137337637337496,000374
2013-05-2036437336437383,000373
2013-05-1735436335336173,000361
2013-05-16361362353354138,000354
2013-05-15367370360361106,000361
2013-05-1437337336536576,000365
2013-05-1337737737037258,000372
2013-05-10384384367370179,000370
2013-05-09391391378384175,000384
2013-05-08393396383383106,000383
2013-05-0738438938338974,000389
2013-05-02387387372381135,000381
2013-05-0138839238238936,000389
2013-04-3038739438038787,000387
2013-04-2639439638238781,000387
2013-04-25387396387394108,000394
2013-04-2438838938238662,000386
2013-04-2338538738238656,000386
2013-04-2238038638038450,000384
2013-04-1937337737337574,000375
2013-04-18379380368373212,000373
2013-04-17368381368375149,000375
2013-04-1636737036036090,000360
2013-04-1537737737337523,000375
2013-04-1238538537537885,000378
2013-04-1138238638138546,000385
2013-04-1038438437938157,000381
2013-04-09390393380384123,000384
2013-04-08378388376384111,000384
2013-04-05397397368374181,000374
2013-04-0434835834235796,000357
2013-04-0334635234334693,000346
2013-04-0234335534134694,000346
2013-04-01374374351351103,000351
2013-03-2938238236937073,000370
2013-03-2838138237337750,000377
2013-03-2738338436737696,000376
2013-03-2637738737738272,000382
2013-03-25395395376377147,000377
2013-03-2238839438238987,000389
2013-03-21391396384384155,000384
2013-03-19385397385388166,000388
2013-03-18380386378380164,000380
2013-03-15380387376378195,000378
2013-03-14373379369372193,000372
2013-03-13371380368371200,000371
2013-03-12398399379379238,000379
2013-03-11391397389394197,000394
2013-03-08384389381387182,000387
2013-03-0739739938738897,000388
2013-03-06394398386390107,000390
2013-03-05410428381387593,000387
2013-03-04386412373400394,000400
2013-03-01344370343362290,000362
2013-02-2832834232834169,000341
2013-02-2732632932632634,000326
2013-02-2632333332332629,000326
2013-02-2532433132432925,000329
2013-02-2232832832132244,000322
2013-02-2132733132532577,000325
2013-02-2032432732432760,000327
2013-02-1932532932332457,000324
2013-02-1832133032132465,000324
2013-02-1532132231632063,000320
2013-02-1432233032132539,000325
2013-02-1333233432432777,000327
2013-02-1234034833634047,000340
2013-02-0834334334034024,000340
2013-02-0734734734034058,000340
2013-02-0634535034534843,000348
2013-02-0535235234634747,000347
2013-02-0435635635135225,000352
2013-02-0135335334834952,000349
2013-01-3134235633935666,000356
2013-01-3034234633734246,000342
2013-01-2933133933133833,000338
2013-01-2834234433533630,000336
2013-01-2533034233034266,000342
2013-01-2433033532632982,000329
2013-01-2333534633533847,000338
2013-01-2234434734034259,000342
2013-01-2133834733834454,000344
2013-01-1833534033233799,000337
2013-01-17348348330332101,000332
2013-01-1635035234534594,000345
2013-01-15344354343350127,000350
2013-01-1133833933633853,000338
2013-01-1032633432633494,000334
2013-01-0932232431532354,000323
2013-01-0832132331732156,000321
2013-01-0732232232032129,000321
2013-01-0432033031931953,000319

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