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 |
---|---|---|---|---|---|---|
2013-12-30 | 338 | 339 | 337 | 339 | 27,000 | 339 |
2013-12-27 | 336 | 339 | 334 | 339 | 78,000 | 339 |
2013-12-26 | 329 | 336 | 329 | 334 | 40,000 | 334 |
2013-12-25 | 329 | 329 | 325 | 326 | 45,000 | 326 |
2013-12-24 | 333 | 334 | 327 | 329 | 66,000 | 329 |
2013-12-20 | 335 | 335 | 330 | 332 | 121,000 | 332 |
2013-12-19 | 336 | 336 | 332 | 335 | 104,000 | 335 |
2013-12-18 | 330 | 335 | 330 | 335 | 59,000 | 335 |
2013-12-17 | 327 | 331 | 327 | 330 | 19,000 | 330 |
2013-12-16 | 330 | 331 | 326 | 327 | 35,000 | 327 |
2013-12-13 | 326 | 335 | 326 | 329 | 139,000 | 329 |
2013-12-12 | 336 | 337 | 333 | 333 | 21,000 | 333 |
2013-12-11 | 336 | 340 | 336 | 336 | 27,000 | 336 |
2013-12-10 | 338 | 339 | 337 | 337 | 72,000 | 337 |
2013-12-09 | 337 | 338 | 337 | 338 | 31,000 | 338 |
2013-12-06 | 331 | 336 | 331 | 335 | 53,000 | 335 |
2013-12-05 | 336 | 336 | 331 | 331 | 76,000 | 331 |
2013-12-04 | 335 | 336 | 333 | 335 | 34,000 | 335 |
2013-12-03 | 342 | 342 | 338 | 339 | 20,000 | 339 |
2013-12-02 | 343 | 344 | 340 | 340 | 39,000 | 340 |
2013-11-29 | 339 | 342 | 337 | 341 | 41,000 | 341 |
2013-11-28 | 342 | 342 | 339 | 341 | 46,000 | 341 |
2013-11-27 | 337 | 338 | 336 | 338 | 29,000 | 338 |
2013-11-26 | 334 | 338 | 334 | 338 | 28,000 | 338 |
2013-11-25 | 335 | 336 | 333 | 336 | 34,000 | 336 |
2013-11-22 | 336 | 336 | 333 | 333 | 46,000 | 333 |
2013-11-21 | 330 | 334 | 330 | 333 | 25,000 | 333 |
2013-11-20 | 335 | 336 | 329 | 331 | 143,000 | 331 |
2013-11-19 | 333 | 336 | 332 | 335 | 40,000 | 335 |
2013-11-18 | 338 | 338 | 333 | 333 | 35,000 | 333 |
2013-11-15 | 333 | 342 | 333 | 337 | 106,000 | 337 |
2013-11-14 | 332 | 335 | 330 | 334 | 55,000 | 334 |
2013-11-13 | 333 | 333 | 326 | 332 | 22,000 | 332 |
2013-11-12 | 327 | 334 | 326 | 331 | 62,000 | 331 |
2013-11-11 | 328 | 328 | 324 | 324 | 38,000 | 324 |
2013-11-08 | 329 | 329 | 323 | 325 | 37,000 | 325 |
2013-11-07 | 324 | 332 | 323 | 331 | 49,000 | 331 |
2013-11-06 | 319 | 326 | 319 | 323 | 52,000 | 323 |
2013-11-05 | 326 | 326 | 318 | 319 | 75,000 | 319 |
2013-11-01 | 325 | 327 | 320 | 321 | 113,000 | 321 |
2013-10-31 | 330 | 332 | 324 | 326 | 62,000 | 326 |
2013-10-30 | 323 | 329 | 322 | 329 | 156,000 | 329 |
2013-10-29 | 323 | 326 | 322 | 322 | 48,000 | 322 |
2013-10-28 | 322 | 326 | 322 | 325 | 50,000 | 325 |
2013-10-25 | 327 | 327 | 322 | 322 | 39,000 | 322 |
2013-10-24 | 327 | 328 | 322 | 327 | 59,000 | 327 |
2013-10-23 | 331 | 335 | 324 | 324 | 52,000 | 324 |
2013-10-22 | 330 | 331 | 329 | 330 | 24,000 | 330 |
2013-10-21 | 326 | 331 | 325 | 330 | 56,000 | 330 |
2013-10-18 | 327 | 328 | 322 | 326 | 99,000 | 326 |
2013-10-17 | 328 | 330 | 324 | 327 | 73,000 | 327 |
2013-10-16 | 324 | 327 | 324 | 325 | 48,000 | 325 |
2013-10-15 | 323 | 326 | 322 | 324 | 58,000 | 324 |
2013-10-11 | 322 | 324 | 318 | 321 | 128,000 | 321 |
2013-10-10 | 320 | 320 | 314 | 318 | 126,000 | 318 |
2013-10-09 | 319 | 320 | 313 | 319 | 92,000 | 319 |
2013-10-08 | 322 | 325 | 316 | 320 | 117,000 | 320 |
2013-10-07 | 331 | 331 | 317 | 330 | 105,000 | 330 |
2013-10-04 | 338 | 338 | 331 | 331 | 94,000 | 331 |
2013-10-03 | 339 | 345 | 338 | 342 | 68,000 | 342 |
2013-10-02 | 345 | 349 | 339 | 340 | 64,000 | 340 |
2013-10-01 | 338 | 347 | 338 | 345 | 83,000 | 345 |
2013-09-30 | 348 | 348 | 343 | 345 | 14,000 | 345 |
2013-09-27 | 348 | 350 | 347 | 348 | 39,000 | 348 |
2013-09-26 | 344 | 353 | 340 | 348 | 73,000 | 348 |
2013-09-25 | 343 | 349 | 343 | 348 | 40,000 | 348 |
2013-09-24 | 347 | 352 | 343 | 349 | 50,000 | 349 |
2013-09-20 | 347 | 349 | 344 | 349 | 107,000 | 349 |
2013-09-19 | 338 | 347 | 338 | 347 | 65,000 | 347 |
2013-09-18 | 345 | 345 | 337 | 337 | 93,000 | 337 |
2013-09-17 | 351 | 357 | 342 | 344 | 42,000 | 344 |
2013-09-13 | 339 | 347 | 339 | 346 | 152,000 | 346 |
2013-09-12 | 349 | 349 | 342 | 343 | 45,000 | 343 |
2013-09-11 | 356 | 356 | 339 | 349 | 189,000 | 349 |
2013-09-10 | 348 | 355 | 343 | 355 | 88,000 | 355 |
2013-09-09 | 345 | 350 | 342 | 349 | 84,000 | 349 |
2013-09-06 | 346 | 346 | 338 | 342 | 56,000 | 342 |
2013-09-05 | 340 | 343 | 337 | 343 | 39,000 | 343 |
2013-09-04 | 339 | 341 | 336 | 340 | 116,000 | 340 |
2013-09-03 | 334 | 338 | 330 | 338 | 67,000 | 338 |
2013-09-02 | 334 | 334 | 328 | 329 | 47,000 | 329 |
2013-08-30 | 336 | 336 | 327 | 330 | 63,000 | 330 |
2013-08-29 | 331 | 332 | 328 | 332 | 29,000 | 332 |
2013-08-28 | 337 | 338 | 330 | 331 | 78,000 | 331 |
2013-08-27 | 340 | 342 | 332 | 339 | 57,000 | 339 |
2013-08-26 | 335 | 340 | 334 | 340 | 34,000 | 340 |
2013-08-23 | 335 | 335 | 332 | 335 | 45,000 | 335 |
2013-08-22 | 325 | 331 | 324 | 331 | 76,000 | 331 |
2013-08-21 | 325 | 326 | 324 | 324 | 44,000 | 324 |
2013-08-20 | 328 | 328 | 325 | 325 | 66,000 | 325 |
2013-08-19 | 328 | 328 | 324 | 328 | 52,000 | 328 |
2013-08-16 | 324 | 328 | 324 | 328 | 46,000 | 328 |
2013-08-15 | 329 | 329 | 322 | 328 | 64,000 | 328 |
2013-08-14 | 326 | 331 | 325 | 331 | 44,000 | 331 |
2013-08-13 | 325 | 326 | 324 | 325 | 54,000 | 325 |
2013-08-12 | 323 | 325 | 310 | 324 | 97,000 | 324 |
2013-08-09 | 317 | 327 | 317 | 325 | 38,000 | 325 |
2013-08-08 | 328 | 328 | 316 | 316 | 64,000 | 316 |
2013-08-07 | 339 | 340 | 327 | 328 | 74,000 | 328 |
2013-08-06 | 337 | 339 | 337 | 339 | 14,000 | 339 |
2013-08-05 | 335 | 338 | 335 | 337 | 18,000 | 337 |
2013-08-02 | 340 | 342 | 338 | 342 | 21,000 | 342 |
2013-08-01 | 333 | 336 | 328 | 336 | 44,000 | 336 |
2013-07-31 | 341 | 341 | 334 | 338 | 90,000 | 338 |
2013-07-30 | 327 | 341 | 326 | 339 | 55,000 | 339 |
2013-07-29 | 329 | 333 | 328 | 331 | 58,000 | 331 |
2013-07-26 | 335 | 337 | 328 | 333 | 76,000 | 333 |
2013-07-25 | 342 | 347 | 340 | 341 | 29,000 | 341 |
2013-07-24 | 345 | 347 | 342 | 342 | 40,000 | 342 |
2013-07-23 | 338 | 346 | 337 | 343 | 41,000 | 343 |
2013-07-22 | 343 | 349 | 329 | 338 | 91,000 | 338 |
2013-07-19 | 353 | 354 | 343 | 343 | 118,000 | 343 |
2013-07-18 | 344 | 354 | 342 | 353 | 56,000 | 353 |
2013-07-17 | 340 | 346 | 339 | 345 | 67,000 | 345 |
2013-07-16 | 339 | 340 | 336 | 340 | 35,000 | 340 |
2013-07-12 | 339 | 340 | 335 | 335 | 41,000 | 335 |
2013-07-11 | 330 | 340 | 329 | 335 | 98,000 | 335 |
2013-07-10 | 331 | 335 | 326 | 333 | 69,000 | 333 |
2013-07-09 | 338 | 338 | 320 | 337 | 99,000 | 337 |
2013-07-08 | 338 | 338 | 334 | 334 | 93,000 | 334 |
2013-07-05 | 328 | 334 | 328 | 334 | 84,000 | 334 |
2013-07-04 | 326 | 328 | 326 | 327 | 30,000 | 327 |
2013-07-03 | 323 | 326 | 320 | 323 | 58,000 | 323 |
2013-07-02 | 317 | 319 | 315 | 319 | 44,000 | 319 |
2013-07-01 | 309 | 315 | 309 | 311 | 73,000 | 311 |
2013-06-28 | 299 | 309 | 298 | 309 | 102,000 | 309 |
2013-06-27 | 288 | 294 | 285 | 294 | 86,000 | 294 |
2013-06-26 | 295 | 295 | 285 | 287 | 86,000 | 287 |
2013-06-25 | 294 | 294 | 289 | 293 | 61,000 | 293 |
2013-06-24 | 302 | 302 | 295 | 296 | 66,000 | 296 |
2013-06-21 | 291 | 298 | 286 | 298 | 173,000 | 298 |
2013-06-20 | 289 | 298 | 288 | 298 | 112,000 | 298 |
2013-06-19 | 290 | 292 | 287 | 288 | 146,000 | 288 |
2013-06-18 | 289 | 292 | 287 | 287 | 83,000 | 287 |
2013-06-17 | 278 | 286 | 278 | 283 | 133,000 | 283 |
2013-06-14 | 283 | 284 | 278 | 281 | 244,000 | 281 |
2013-06-13 | 289 | 290 | 280 | 280 | 144,000 | 280 |
2013-06-12 | 292 | 293 | 288 | 293 | 77,000 | 293 |
2013-06-11 | 298 | 300 | 294 | 295 | 103,000 | 295 |
2013-06-10 | 297 | 300 | 294 | 298 | 131,000 | 298 |
2013-06-07 | 304 | 304 | 286 | 292 | 134,000 | 292 |
2013-06-06 | 310 | 310 | 302 | 302 | 67,000 | 302 |
2013-06-05 | 322 | 322 | 312 | 312 | 172,000 | 312 |
2013-06-04 | 318 | 324 | 315 | 324 | 145,000 | 324 |
2013-06-03 | 325 | 325 | 315 | 315 | 76,000 | 315 |
2013-05-31 | 330 | 332 | 325 | 325 | 36,000 | 325 |
2013-05-30 | 332 | 336 | 322 | 322 | 95,000 | 322 |
2013-05-29 | 333 | 342 | 327 | 339 | 126,000 | 339 |
2013-05-28 | 328 | 333 | 322 | 322 | 122,000 | 322 |
2013-05-27 | 338 | 353 | 327 | 328 | 142,000 | 328 |
2013-05-24 | 355 | 360 | 339 | 340 | 146,000 | 340 |
2013-05-23 | 378 | 378 | 354 | 354 | 161,000 | 354 |
2013-05-22 | 374 | 378 | 371 | 378 | 147,000 | 378 |
2013-05-21 | 373 | 376 | 373 | 374 | 96,000 | 374 |
2013-05-20 | 364 | 373 | 364 | 373 | 83,000 | 373 |
2013-05-17 | 354 | 363 | 353 | 361 | 73,000 | 361 |
2013-05-16 | 361 | 362 | 353 | 354 | 138,000 | 354 |
2013-05-15 | 367 | 370 | 360 | 361 | 106,000 | 361 |
2013-05-14 | 373 | 373 | 365 | 365 | 76,000 | 365 |
2013-05-13 | 377 | 377 | 370 | 372 | 58,000 | 372 |
2013-05-10 | 384 | 384 | 367 | 370 | 179,000 | 370 |
2013-05-09 | 391 | 391 | 378 | 384 | 175,000 | 384 |
2013-05-08 | 393 | 396 | 383 | 383 | 106,000 | 383 |
2013-05-07 | 384 | 389 | 383 | 389 | 74,000 | 389 |
2013-05-02 | 387 | 387 | 372 | 381 | 135,000 | 381 |
2013-05-01 | 388 | 392 | 382 | 389 | 36,000 | 389 |
2013-04-30 | 387 | 394 | 380 | 387 | 87,000 | 387 |
2013-04-26 | 394 | 396 | 382 | 387 | 81,000 | 387 |
2013-04-25 | 387 | 396 | 387 | 394 | 108,000 | 394 |
2013-04-24 | 388 | 389 | 382 | 386 | 62,000 | 386 |
2013-04-23 | 385 | 387 | 382 | 386 | 56,000 | 386 |
2013-04-22 | 380 | 386 | 380 | 384 | 50,000 | 384 |
2013-04-19 | 373 | 377 | 373 | 375 | 74,000 | 375 |
2013-04-18 | 379 | 380 | 368 | 373 | 212,000 | 373 |
2013-04-17 | 368 | 381 | 368 | 375 | 149,000 | 375 |
2013-04-16 | 367 | 370 | 360 | 360 | 90,000 | 360 |
2013-04-15 | 377 | 377 | 373 | 375 | 23,000 | 375 |
2013-04-12 | 385 | 385 | 375 | 378 | 85,000 | 378 |
2013-04-11 | 382 | 386 | 381 | 385 | 46,000 | 385 |
2013-04-10 | 384 | 384 | 379 | 381 | 57,000 | 381 |
2013-04-09 | 390 | 393 | 380 | 384 | 123,000 | 384 |
2013-04-08 | 378 | 388 | 376 | 384 | 111,000 | 384 |
2013-04-05 | 397 | 397 | 368 | 374 | 181,000 | 374 |
2013-04-04 | 348 | 358 | 342 | 357 | 96,000 | 357 |
2013-04-03 | 346 | 352 | 343 | 346 | 93,000 | 346 |
2013-04-02 | 343 | 355 | 341 | 346 | 94,000 | 346 |
2013-04-01 | 374 | 374 | 351 | 351 | 103,000 | 351 |
2013-03-29 | 382 | 382 | 369 | 370 | 73,000 | 370 |
2013-03-28 | 381 | 382 | 373 | 377 | 50,000 | 377 |
2013-03-27 | 383 | 384 | 367 | 376 | 96,000 | 376 |
2013-03-26 | 377 | 387 | 377 | 382 | 72,000 | 382 |
2013-03-25 | 395 | 395 | 376 | 377 | 147,000 | 377 |
2013-03-22 | 388 | 394 | 382 | 389 | 87,000 | 389 |
2013-03-21 | 391 | 396 | 384 | 384 | 155,000 | 384 |
2013-03-19 | 385 | 397 | 385 | 388 | 166,000 | 388 |
2013-03-18 | 380 | 386 | 378 | 380 | 164,000 | 380 |
2013-03-15 | 380 | 387 | 376 | 378 | 195,000 | 378 |
2013-03-14 | 373 | 379 | 369 | 372 | 193,000 | 372 |
2013-03-13 | 371 | 380 | 368 | 371 | 200,000 | 371 |
2013-03-12 | 398 | 399 | 379 | 379 | 238,000 | 379 |
2013-03-11 | 391 | 397 | 389 | 394 | 197,000 | 394 |
2013-03-08 | 384 | 389 | 381 | 387 | 182,000 | 387 |
2013-03-07 | 397 | 399 | 387 | 388 | 97,000 | 388 |
2013-03-06 | 394 | 398 | 386 | 390 | 107,000 | 390 |
2013-03-05 | 410 | 428 | 381 | 387 | 593,000 | 387 |
2013-03-04 | 386 | 412 | 373 | 400 | 394,000 | 400 |
2013-03-01 | 344 | 370 | 343 | 362 | 290,000 | 362 |
2013-02-28 | 328 | 342 | 328 | 341 | 69,000 | 341 |
2013-02-27 | 326 | 329 | 326 | 326 | 34,000 | 326 |
2013-02-26 | 323 | 333 | 323 | 326 | 29,000 | 326 |
2013-02-25 | 324 | 331 | 324 | 329 | 25,000 | 329 |
2013-02-22 | 328 | 328 | 321 | 322 | 44,000 | 322 |
2013-02-21 | 327 | 331 | 325 | 325 | 77,000 | 325 |
2013-02-20 | 324 | 327 | 324 | 327 | 60,000 | 327 |
2013-02-19 | 325 | 329 | 323 | 324 | 57,000 | 324 |
2013-02-18 | 321 | 330 | 321 | 324 | 65,000 | 324 |
2013-02-15 | 321 | 322 | 316 | 320 | 63,000 | 320 |
2013-02-14 | 322 | 330 | 321 | 325 | 39,000 | 325 |
2013-02-13 | 332 | 334 | 324 | 327 | 77,000 | 327 |
2013-02-12 | 340 | 348 | 336 | 340 | 47,000 | 340 |
2013-02-08 | 343 | 343 | 340 | 340 | 24,000 | 340 |
2013-02-07 | 347 | 347 | 340 | 340 | 58,000 | 340 |
2013-02-06 | 345 | 350 | 345 | 348 | 43,000 | 348 |
2013-02-05 | 352 | 352 | 346 | 347 | 47,000 | 347 |
2013-02-04 | 356 | 356 | 351 | 352 | 25,000 | 352 |
2013-02-01 | 353 | 353 | 348 | 349 | 52,000 | 349 |
2013-01-31 | 342 | 356 | 339 | 356 | 66,000 | 356 |
2013-01-30 | 342 | 346 | 337 | 342 | 46,000 | 342 |
2013-01-29 | 331 | 339 | 331 | 338 | 33,000 | 338 |
2013-01-28 | 342 | 344 | 335 | 336 | 30,000 | 336 |
2013-01-25 | 330 | 342 | 330 | 342 | 66,000 | 342 |
2013-01-24 | 330 | 335 | 326 | 329 | 82,000 | 329 |
2013-01-23 | 335 | 346 | 335 | 338 | 47,000 | 338 |
2013-01-22 | 344 | 347 | 340 | 342 | 59,000 | 342 |
2013-01-21 | 338 | 347 | 338 | 344 | 54,000 | 344 |
2013-01-18 | 335 | 340 | 332 | 337 | 99,000 | 337 |
2013-01-17 | 348 | 348 | 330 | 332 | 101,000 | 332 |
2013-01-16 | 350 | 352 | 345 | 345 | 94,000 | 345 |
2013-01-15 | 344 | 354 | 343 | 350 | 127,000 | 350 |
2013-01-11 | 338 | 339 | 336 | 338 | 53,000 | 338 |
2013-01-10 | 326 | 334 | 326 | 334 | 94,000 | 334 |
2013-01-09 | 322 | 324 | 315 | 323 | 54,000 | 323 |
2013-01-08 | 321 | 323 | 317 | 321 | 56,000 | 321 |
2013-01-07 | 322 | 322 | 320 | 321 | 29,000 | 321 |
2013-01-04 | 320 | 330 | 319 | 319 | 53,000 | 319 |
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