9310 日本トランスシティ(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-3069572768970971,600709
2021-12-2968669968269947,500699
2021-12-2867568966968940,200689
2021-12-2767967966466926,300669
2021-12-2466967966567960,700679
2021-12-2366567065966627,200666
2021-12-2265166264965944,500659
2021-12-2165365863965164,800651
2021-12-20665665643643120,100643
2021-12-1766566565566555,700665
2021-12-1665267265067067,300670
2021-12-1563965163664648,200646
2021-12-1464364663164380,900643
2021-12-1364464763664337,300643
2021-12-1062263662263664,500636
2021-12-0960661459961244,600612
2021-12-0861762060560897,700608
2021-12-0759961959961762,000617
2021-12-0658459858459462,100594
2021-12-0356658956658743,200587
2021-12-0255357355356346,600563
2021-12-0155056854856346,300563
2021-11-3056757255155474,300554
2021-11-2956857456156249,600562
2021-11-2659359357357439,700574
2021-11-2558559658359513,700595
2021-11-2459759758058327,600583
2021-11-2258959858359849,500598
2021-11-1957959257958928,500589
2021-11-1858759157657927,400579
2021-11-1760260358858826,700588
2021-11-1660961460360521,200605
2021-11-1561961960460627,100606
2021-11-1259262259261971,600619
2021-11-1160460858258246,300582
2021-11-1060861360160433,900604
2021-11-0962462660760833,600608
2021-11-0863363462162431,300624
2021-11-05675680616618106,400618
2021-11-04632684632675111,000675
2021-11-0263063461962232,800622
2021-11-0163063861263188,300631
2021-10-2959360559160431,000604
2021-10-2859060158259334,900593
2021-10-2759860059259513,700595
2021-10-2660160159159815,600598
2021-10-2558660258659523,300595
2021-10-2258759858559527,700595
2021-10-2160460858958944,600589
2021-10-2060061159960452,400604
2021-10-1959560259359645,500596
2021-10-1858359558359453,100594
2021-10-1557358156957346,000573
2021-10-1457657656856826,000568
2021-10-1358958957857927,500579
2021-10-1259559558459023,300590
2021-10-1159059758459619,900596
2021-10-0859259358058734,300587
2021-10-0759159357958245,400582
2021-10-0659460658859139,500591
2021-10-0560560859159160,000591
2021-10-0463664460761556,500615
2021-10-0161662459760068,900600
2021-09-3063464062562543,700625
2021-09-29642646619631100,700631
2021-09-2867567564665968,800659
2021-09-2769270067567979,400679
2021-09-2467969367069276,700692
2021-09-2267367565866142,200661
2021-09-2166968365167083,500670
2021-09-17692709681706123,900706
2021-09-1668369367069265,600692
2021-09-1568668666867938,400679
2021-09-1468069567169591,400695
2021-09-1366568066268049,700680
2021-09-1064666463966484,200664
2021-09-0966567064764954,500649
2021-09-08676682663673114,100673
2021-09-07644693644682250,600682
2021-09-06620635613635103,200635
2021-09-03598620594619167,500619
2021-09-0259459858759625,100596
2021-09-0159159758659650,400596
2021-08-3158659857859152,100591
2021-08-3059460858758791,000587
2021-08-2758359557459081,400590
2021-08-2658659258159044,700590
2021-08-2558459458259434,900594
2021-08-2456658356658139,800581
2021-08-2356558356556566,500565
2021-08-2057557855655978,500559
2021-08-1958158357457568,800575
2021-08-18600610580587122,400587
2021-08-17568599566589118,600589
2021-08-1659459456356365,200563
2021-08-13594608588595125,500595
2021-08-1258158957458725,200587
2021-08-1157157657157615,800576
2021-08-1056958356556538,000565
2021-08-0657257456156816,200568
2021-08-0556757256057123,100571
2021-08-0457557656157144,200571
2021-08-0359259257557530,500575
2021-08-0257860357560069,200600
2021-07-3057957957057022,800570
2021-07-2957558057258014,300580
2021-07-2857558457457415,300574
2021-07-2757058257058223,300582
2021-07-2657457757057317,600573
2021-07-2156057455757140,600571
2021-07-2055855955055683,400556
2021-07-1955756255356032,900560
2021-07-1656257056256422,300564
2021-07-1556757555956649,500566
2021-07-1456556956256527,700565
2021-07-1355956955556835,900568
2021-07-1255055754255751,700557
2021-07-0953654252653282,800532
2021-07-0855455954654651,000546
2021-07-0755755855055464,300554
2021-07-0656056555655731,400557
2021-07-0555255854955125,100551
2021-07-0253955853955858,900558
2021-07-0153454053353633,700536
2021-06-3054254553553749,300537
2021-06-2953954253654044,300540
2021-06-2854754854054531,700545
2021-06-2554854854054429,600544
2021-06-2454654654154213,500542
2021-06-2355355354054840,700548
2021-06-2255055654154656,300546
2021-06-2154454753653692,400536
2021-06-1853755453754460,200544
2021-06-1753954353653725,200537
2021-06-1653054153054036,300540
2021-06-1553053752753333,700533
2021-06-1452853152453020,400530
2021-06-1153253252252595,700525
2021-06-1052753452653226,100532
2021-06-0952553252552721,900527
2021-06-0852252952252928,600529
2021-06-0753753752152234,300522
2021-06-0453353652853331,400533
2021-06-0352653552653315,100533
2021-06-0252253152152636,400526
2021-06-0151753151752838,500528
2021-05-3153053251351347,100513
2021-05-2851853751853750,800537
2021-05-2752152651151145,500511
2021-05-2653453952352347,000523
2021-05-2555155153753953,500539
2021-05-2454355454355428,800554
2021-05-2153755053454354,900543
2021-05-2054154953853863,300538
2021-05-1953454552854151,000541
2021-05-1852654152653839,900538
2021-05-1753954152452544,300525
2021-05-1452154451753977,000539
2021-05-1351652550650682,000506
2021-05-1252553052352356,500523
2021-05-1153853852452569,500525
2021-05-1053354053353832,200538
2021-05-0752953451953192,600531
2021-05-06503536500519247,000519
2021-04-3050250349649656,800496
2021-04-2851351450150136,900501
2021-04-2751351950651240,000512
2021-04-2652352451251243,000512
2021-04-2352653352352335,100523
2021-04-2253253752752926,500529
2021-04-2153353652552545,400525
2021-04-2054655453954280,000542
2021-04-1954855254654630,900546
2021-04-1654055053854741,600547
2021-04-1553554553554032,600540
2021-04-1454454453553631,200536
2021-04-1353454653354451,000544
2021-04-1253454052853457,600534
2021-04-0952552951752471,200524
2021-04-0854554552452470,500524
2021-04-0754755354255048,000550
2021-04-0657057054854864,000548
2021-04-0556256455556338,800563
2021-04-0256356655555717,200557
2021-04-01558564557557120,000557
2021-03-3157057955956173,400561
2021-03-3058859157858082,700580
2021-03-29593596574596235,900596
2021-03-26588593573588146,100588
2021-03-2557458456558279,200582
2021-03-2458658656456677,800566
2021-03-2359259858959371,000593
2021-03-22582598575590143,100590
2021-03-19594600584600119,700600
2021-03-18610610584594125,600594
2021-03-17568609565609125,200609
2021-03-1656757056256944,400569
2021-03-1556757456156768,400567
2021-03-12560567549566104,700566
2021-03-1156056455456050,600560
2021-03-1057857855155786,600557
2021-03-0956057855957870,400578
2021-03-0855355754455555,900555
2021-03-05539542527542114,900542
2021-03-0453754653454366,200543
2021-03-0354154553554340,600543
2021-03-0254754853053856,100538
2021-03-0153154752954442,500544
2021-02-2653453752352357,100523
2021-02-2555855853853941,800539
2021-02-2456656954554944,900549
2021-02-2256657256256929,600569
2021-02-1956656655255841,700558
2021-02-1857457555856638,100566
2021-02-1757358357057425,500574
2021-02-1656357856357535,600575
2021-02-1555356155055935,300559
2021-02-1256256254555030,700550
2021-02-1058358355255930,500559
2021-02-0958258255757341,700573
2021-02-0855759255159075,800590
2021-02-0554555553455359,800553
2021-02-0453954853554059,200540
2021-02-0353354353053929,700539
2021-02-0253354252853318,400533
2021-02-0152054052053616,200536
2021-01-2953353952152331,100523
2021-01-2852054151753453,700534
2021-01-2752752751752621,100526
2021-01-2652852851852625,000526
2021-01-2551853451852829,400528
2021-01-2251752051251432,700514
2021-01-2152453151552135,700521
2021-01-2052352551352146,000521
2021-01-1952552751852319,100523
2021-01-1853853852552526,600525
2021-01-1555555552753153,800531
2021-01-1455755854655440,500554
2021-01-1354655154655114,200551
2021-01-1254955154154825,000548
2021-01-0856156154655455,500554
2021-01-0755256455056042,000560
2021-01-0655155354054417,300544
2021-01-0556456454154529,700545
2021-01-0455356053955825,800558

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