9310 日本トランスシティ(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-3044546644445245,000452
2015-12-294444454414457,000445
2015-12-284324424324426,000442
2015-12-2542944142944049,000440
2015-12-2445045043844251,000442
2015-12-2243345743345076,000450
2015-12-2143143742343279,000432
2015-12-18461465426426195,000426
2015-12-1747147146446987,000469
2015-12-1647347346747137,000471
2015-12-1547147646546923,000469
2015-12-1446347644547150,000471
2015-12-1146247146246997,000469
2015-12-1048748747647860,000478
2015-12-0947949047648052,000480
2015-12-08480483476479105,000479
2015-12-0747548147548036,000480
2015-12-0447848247247230,000472
2015-12-0347848647848642,000486
2015-12-0247948247548136,000481
2015-12-0147547947347934,000479
2015-11-3047447947147933,000479
2015-11-2748148447947926,000479
2015-11-2648048947948142,000481
2015-11-2549049448548625,000486
2015-11-2449149848449840,000498
2015-11-2048849248749144,000491
2015-11-1948649148448835,000488
2015-11-1848748747648132,000481
2015-11-1748148847648052,000480
2015-11-1647148147148135,000481
2015-11-1347348146847638,000476
2015-11-1247248546748139,000481
2015-11-1145947045447077,000470
2015-11-1045646745246744,000467
2015-11-0945247845246876,000468
2015-11-0643545843445727,000457
2015-11-0543644843444054,000440
2015-11-0444044543443632,000436
2015-11-0243743743243337,000433
2015-10-3043544443043739,000437
2015-10-2944844843543531,000435
2015-10-2844044744044310,000443
2015-10-2745245244544514,000445
2015-10-2644445944445028,000450
2015-10-2343844343544317,000443
2015-10-2243343542943223,000432
2015-10-2143744643044122,000441
2015-10-2043544043543733,000437
2015-10-1943543543443517,000435
2015-10-1645045043343539,000435
2015-10-1543645043644322,000443
2015-10-1444644643543625,000436
2015-10-1344245744045540,000455
2015-10-0942944442944217,000442
2015-10-0843743942642917,000429
2015-10-0745245243544345,000443
2015-10-06432459429445106,000445
2015-10-0542643242442833,000428
2015-10-0242342441342416,000424
2015-10-0141042841042359,000423
2015-09-3041942240640667,000406
2015-09-2941641641041577,000415
2015-09-2842142341641989,000419
2015-09-2541842740541968,000419
2015-09-2440941540240273,000402
2015-09-18429431401401108,000401
2015-09-1742843442742934,000429
2015-09-1642742841542016,000420
2015-09-1542442741342441,000424
2015-09-1441841841341625,000416
2015-09-11394428393423124,000423
2015-09-1039140839140117,000401
2015-09-0939840939840351,000403
2015-09-0839639638438843,000388
2015-09-0739540339339921,000399
2015-09-0440040939439652,000396
2015-09-0341542039739735,000397
2015-09-0239642539341345,000413
2015-09-0142542540240245,000402
2015-08-3142843841843156,000431
2015-08-2843343742843645,000436
2015-08-27411435398425212,000425
2015-08-2639940938940856,000408
2015-08-2539742139740153,000401
2015-08-2443343442142164,000421
2015-08-2145045644244236,000442
2015-08-2047447646746741,000467
2015-08-1947948747147468,000474
2015-08-1847249147148521,000485
2015-08-1747347546547226,000472
2015-08-1447847846747328,000473
2015-08-1347648447448443,000484
2015-08-1248649147347364,000473
2015-08-1150450449049420,000494
2015-08-1048950648150665,000506
2015-08-0749449749249736,000497
2015-08-0647749647749075,000490
2015-08-0547748347647634,000476
2015-08-0446947746147747,000477
2015-08-0346647044646653,000466
2015-07-3146448346447469,000474
2015-07-3046646645346428,000464
2015-07-2945946545446120,000461
2015-07-2845546045046036,000460
2015-07-2748348346346332,000463
2015-07-2447948646748575,000485
2015-07-2347448047447912,000479
2015-07-2247247747147231,000472
2015-07-2147948047247730,000477
2015-07-17475477473476115,000476
2015-07-16465479462475101,000475
2015-07-1543946743545642,000456
2015-07-1443244043243724,000437
2015-07-1342543142542910,000429
2015-07-1042042441841961,000419
2015-07-0942042041241649,000416
2015-07-0843343442442590,000425
2015-07-0743243543043341,000433
2015-07-0643343742842943,000429
2015-07-0343944143544052,000440
2015-07-0244044643944138,000441
2015-07-0142543942543547,000435
2015-06-3042042541842528,000425
2015-06-2941942541842029,000420
2015-06-2642943142742754,000427
2015-06-2542843542842940,000429
2015-06-2442543342543272,000432
2015-06-2341942641942537,000425
2015-06-2242443342042164,000421
2015-06-19428431419427130,000427
2015-06-1843443442842831,000428
2015-06-1743644043443421,000434
2015-06-1643543943243568,000435
2015-06-1543443743243533,000435
2015-06-12438439434434118,000434
2015-06-1143343643343469,000434
2015-06-1043043843043373,000433
2015-06-0943143342743085,000430
2015-06-0843043542743165,000431
2015-06-0542242742242539,000425
2015-06-0442442642242226,000422
2015-06-0341742341041836,000418
2015-06-0242242442142121,000421
2015-06-0142542542042418,000424
2015-05-2942642742142526,000425
2015-05-2842742942342717,000427
2015-05-2742242742042532,000425
2015-05-2643043042442420,000424
2015-05-2542843042342832,000428
2015-05-2242843042042557,000425
2015-05-2142042842042270,000422
2015-05-2041442141441856,000418
2015-05-1941141640841462,000414
2015-05-1840241040241038,000410
2015-05-1540040139640139,000401
2015-05-1439840539740141,000401
2015-05-1340140139739944,000399
2015-05-12389404389401100,000401
2015-05-1138839038838924,000389
2015-05-0838738938038833,000388
2015-05-0738239038039045,000390
2015-05-0138438938438830,000388
2015-04-3038739038538927,000389
2015-04-2838939338939132,000391
2015-04-2739239238938911,000389
2015-04-2439139338839034,000390
2015-04-2339039138639019,000390
2015-04-2239139138839020,000390
2015-04-2138639238639225,000392
2015-04-2039039138738837,000388
2015-04-1738739138739020,000390
2015-04-1638939138839139,000391
2015-04-1539439438839145,000391
2015-04-1439039638439463,000394
2015-04-1338939238939013,000390
2015-04-1039839838638676,000386
2015-04-0939139639139324,000393
2015-04-0839039439039120,000391
2015-04-0738838938838819,000388
2015-04-063863883853879,000387
2015-04-0338038438038418,000384
2015-04-0237138837138251,000382
2015-04-0136537736537149,000371
2015-03-3138638936937154,000371
2015-03-3038538838138634,000386
2015-03-2739239438138830,000388
2015-03-2639939938739680,000396
2015-03-2540040039839834,000398
2015-03-2440040039740043,000400
2015-03-2339839839539835,000398
2015-03-20394398393394118,000394
2015-03-1939639639339433,000394
2015-03-1839339839239747,000397
2015-03-1739539739239732,000397
2015-03-1639239639239520,000395
2015-03-1338539538539492,000394
2015-03-1238839538839329,000393
2015-03-1138939038839023,000390
2015-03-1039039038638928,000389
2015-03-0938338538338327,000383
2015-03-0638438838338316,000383
2015-03-0538438738338530,000385
2015-03-0438338437938232,000382
2015-03-0339439438338640,000386
2015-03-0239539538839332,000393
2015-02-2739739739439415,000394
2015-02-2639639739439723,000397
2015-02-2539239639139655,000396
2015-02-2439139439039438,000394
2015-02-2339239338839024,000390
2015-02-20392394385394105,000394
2015-02-1939239239039237,000392
2015-02-1839139339139344,000393
2015-02-1738839238639132,000391
2015-02-1638638938638928,000389
2015-02-1339239238938932,000389
2015-02-1238339238338631,000386
2015-02-103773823773799,000379
2015-02-0937737937637930,000379
2015-02-0638138137738119,000381
2015-02-0538038237038164,000381
2015-02-0437438037438032,000380
2015-02-0337537637237230,000372
2015-02-0237437737437514,000375
2015-01-3038138137337860,000378
2015-01-293813813773775,000377
2015-01-2836938436938360,000383
2015-01-2736836936536929,000369
2015-01-2636736836036820,000368
2015-01-2336736736636748,000367
2015-01-2237037036136733,000367
2015-01-2137337337037051,000370
2015-01-2036937336937337,000373
2015-01-1936937036736924,000369
2015-01-1637337336636832,000368
2015-01-1536637336637312,000373
2015-01-1437337436736827,000368
2015-01-1337537537037325,000373
2015-01-0937337637337539,000375
2015-01-0836937436837330,000373
2015-01-0736737536737040,000370
2015-01-0637037236736741,000367
2015-01-0537437637237513,000375

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