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
2021-12-30	695	727	689	709	71,600	709
2021-12-29	686	699	682	699	47,500	699
2021-12-28	675	689	669	689	40,200	689
2021-12-27	679	679	664	669	26,300	669
2021-12-24	669	679	665	679	60,700	679
2021-12-23	665	670	659	666	27,200	666
2021-12-22	651	662	649	659	44,500	659
2021-12-21	653	658	639	651	64,800	651
2021-12-20	665	665	643	643	120,100	643
2021-12-17	665	665	655	665	55,700	665
2021-12-16	652	672	650	670	67,300	670
2021-12-15	639	651	636	646	48,200	646
2021-12-14	643	646	631	643	80,900	643
2021-12-13	644	647	636	643	37,300	643
2021-12-10	622	636	622	636	64,500	636
2021-12-09	606	614	599	612	44,600	612
2021-12-08	617	620	605	608	97,700	608
2021-12-07	599	619	599	617	62,000	617
2021-12-06	584	598	584	594	62,100	594
2021-12-03	566	589	566	587	43,200	587
2021-12-02	553	573	553	563	46,600	563
2021-12-01	550	568	548	563	46,300	563
2021-11-30	567	572	551	554	74,300	554
2021-11-29	568	574	561	562	49,600	562
2021-11-26	593	593	573	574	39,700	574
2021-11-25	585	596	583	595	13,700	595
2021-11-24	597	597	580	583	27,600	583
2021-11-22	589	598	583	598	49,500	598
2021-11-19	579	592	579	589	28,500	589
2021-11-18	587	591	576	579	27,400	579
2021-11-17	602	603	588	588	26,700	588
2021-11-16	609	614	603	605	21,200	605
2021-11-15	619	619	604	606	27,100	606
2021-11-12	592	622	592	619	71,600	619
2021-11-11	604	608	582	582	46,300	582
2021-11-10	608	613	601	604	33,900	604
2021-11-09	624	626	607	608	33,600	608
2021-11-08	633	634	621	624	31,300	624
2021-11-05	675	680	616	618	106,400	618
2021-11-04	632	684	632	675	111,000	675
2021-11-02	630	634	619	622	32,800	622
2021-11-01	630	638	612	631	88,300	631
2021-10-29	593	605	591	604	31,000	604
2021-10-28	590	601	582	593	34,900	593
2021-10-27	598	600	592	595	13,700	595
2021-10-26	601	601	591	598	15,600	598
2021-10-25	586	602	586	595	23,300	595
2021-10-22	587	598	585	595	27,700	595
2021-10-21	604	608	589	589	44,600	589
2021-10-20	600	611	599	604	52,400	604
2021-10-19	595	602	593	596	45,500	596
2021-10-18	583	595	583	594	53,100	594
2021-10-15	573	581	569	573	46,000	573
2021-10-14	576	576	568	568	26,000	568
2021-10-13	589	589	578	579	27,500	579
2021-10-12	595	595	584	590	23,300	590
2021-10-11	590	597	584	596	19,900	596
2021-10-08	592	593	580	587	34,300	587
2021-10-07	591	593	579	582	45,400	582
2021-10-06	594	606	588	591	39,500	591
2021-10-05	605	608	591	591	60,000	591
2021-10-04	636	644	607	615	56,500	615
2021-10-01	616	624	597	600	68,900	600
2021-09-30	634	640	625	625	43,700	625
2021-09-29	642	646	619	631	100,700	631
2021-09-28	675	675	646	659	68,800	659
2021-09-27	692	700	675	679	79,400	679
2021-09-24	679	693	670	692	76,700	692
2021-09-22	673	675	658	661	42,200	661
2021-09-21	669	683	651	670	83,500	670
2021-09-17	692	709	681	706	123,900	706
2021-09-16	683	693	670	692	65,600	692
2021-09-15	686	686	668	679	38,400	679
2021-09-14	680	695	671	695	91,400	695
2021-09-13	665	680	662	680	49,700	680
2021-09-10	646	664	639	664	84,200	664
2021-09-09	665	670	647	649	54,500	649
2021-09-08	676	682	663	673	114,100	673
2021-09-07	644	693	644	682	250,600	682
2021-09-06	620	635	613	635	103,200	635
2021-09-03	598	620	594	619	167,500	619
2021-09-02	594	598	587	596	25,100	596
2021-09-01	591	597	586	596	50,400	596
2021-08-31	586	598	578	591	52,100	591
2021-08-30	594	608	587	587	91,000	587
2021-08-27	583	595	574	590	81,400	590
2021-08-26	586	592	581	590	44,700	590
2021-08-25	584	594	582	594	34,900	594
2021-08-24	566	583	566	581	39,800	581
2021-08-23	565	583	565	565	66,500	565
2021-08-20	575	578	556	559	78,500	559
2021-08-19	581	583	574	575	68,800	575
2021-08-18	600	610	580	587	122,400	587
2021-08-17	568	599	566	589	118,600	589
2021-08-16	594	594	563	563	65,200	563
2021-08-13	594	608	588	595	125,500	595
2021-08-12	581	589	574	587	25,200	587
2021-08-11	571	576	571	576	15,800	576
2021-08-10	569	583	565	565	38,000	565
2021-08-06	572	574	561	568	16,200	568
2021-08-05	567	572	560	571	23,100	571
2021-08-04	575	576	561	571	44,200	571
2021-08-03	592	592	575	575	30,500	575
2021-08-02	578	603	575	600	69,200	600
2021-07-30	579	579	570	570	22,800	570
2021-07-29	575	580	572	580	14,300	580
2021-07-28	575	584	574	574	15,300	574
2021-07-27	570	582	570	582	23,300	582
2021-07-26	574	577	570	573	17,600	573
2021-07-21	560	574	557	571	40,600	571
2021-07-20	558	559	550	556	83,400	556
2021-07-19	557	562	553	560	32,900	560
2021-07-16	562	570	562	564	22,300	564
2021-07-15	567	575	559	566	49,500	566
2021-07-14	565	569	562	565	27,700	565
2021-07-13	559	569	555	568	35,900	568
2021-07-12	550	557	542	557	51,700	557
2021-07-09	536	542	526	532	82,800	532
2021-07-08	554	559	546	546	51,000	546
2021-07-07	557	558	550	554	64,300	554
2021-07-06	560	565	556	557	31,400	557
2021-07-05	552	558	549	551	25,100	551
2021-07-02	539	558	539	558	58,900	558
2021-07-01	534	540	533	536	33,700	536
2021-06-30	542	545	535	537	49,300	537
2021-06-29	539	542	536	540	44,300	540
2021-06-28	547	548	540	545	31,700	545
2021-06-25	548	548	540	544	29,600	544
2021-06-24	546	546	541	542	13,500	542
2021-06-23	553	553	540	548	40,700	548
2021-06-22	550	556	541	546	56,300	546
2021-06-21	544	547	536	536	92,400	536
2021-06-18	537	554	537	544	60,200	544
2021-06-17	539	543	536	537	25,200	537
2021-06-16	530	541	530	540	36,300	540
2021-06-15	530	537	527	533	33,700	533
2021-06-14	528	531	524	530	20,400	530
2021-06-11	532	532	522	525	95,700	525
2021-06-10	527	534	526	532	26,100	532
2021-06-09	525	532	525	527	21,900	527
2021-06-08	522	529	522	529	28,600	529
2021-06-07	537	537	521	522	34,300	522
2021-06-04	533	536	528	533	31,400	533
2021-06-03	526	535	526	533	15,100	533
2021-06-02	522	531	521	526	36,400	526
2021-06-01	517	531	517	528	38,500	528
2021-05-31	530	532	513	513	47,100	513
2021-05-28	518	537	518	537	50,800	537
2021-05-27	521	526	511	511	45,500	511
2021-05-26	534	539	523	523	47,000	523
2021-05-25	551	551	537	539	53,500	539
2021-05-24	543	554	543	554	28,800	554
2021-05-21	537	550	534	543	54,900	543
2021-05-20	541	549	538	538	63,300	538
2021-05-19	534	545	528	541	51,000	541
2021-05-18	526	541	526	538	39,900	538
2021-05-17	539	541	524	525	44,300	525
2021-05-14	521	544	517	539	77,000	539
2021-05-13	516	525	506	506	82,000	506
2021-05-12	525	530	523	523	56,500	523
2021-05-11	538	538	524	525	69,500	525
2021-05-10	533	540	533	538	32,200	538
2021-05-07	529	534	519	531	92,600	531
2021-05-06	503	536	500	519	247,000	519
2021-04-30	502	503	496	496	56,800	496
2021-04-28	513	514	501	501	36,900	501
2021-04-27	513	519	506	512	40,000	512
2021-04-26	523	524	512	512	43,000	512
2021-04-23	526	533	523	523	35,100	523
2021-04-22	532	537	527	529	26,500	529
2021-04-21	533	536	525	525	45,400	525
2021-04-20	546	554	539	542	80,000	542
2021-04-19	548	552	546	546	30,900	546
2021-04-16	540	550	538	547	41,600	547
2021-04-15	535	545	535	540	32,600	540
2021-04-14	544	544	535	536	31,200	536
2021-04-13	534	546	533	544	51,000	544
2021-04-12	534	540	528	534	57,600	534
2021-04-09	525	529	517	524	71,200	524
2021-04-08	545	545	524	524	70,500	524
2021-04-07	547	553	542	550	48,000	550
2021-04-06	570	570	548	548	64,000	548
2021-04-05	562	564	555	563	38,800	563
2021-04-02	563	566	555	557	17,200	557
2021-04-01	558	564	557	557	120,000	557
2021-03-31	570	579	559	561	73,400	561
2021-03-30	588	591	578	580	82,700	580
2021-03-29	593	596	574	596	235,900	596
2021-03-26	588	593	573	588	146,100	588
2021-03-25	574	584	565	582	79,200	582
2021-03-24	586	586	564	566	77,800	566
2021-03-23	592	598	589	593	71,000	593
2021-03-22	582	598	575	590	143,100	590
2021-03-19	594	600	584	600	119,700	600
2021-03-18	610	610	584	594	125,600	594
2021-03-17	568	609	565	609	125,200	609
2021-03-16	567	570	562	569	44,400	569
2021-03-15	567	574	561	567	68,400	567
2021-03-12	560	567	549	566	104,700	566
2021-03-11	560	564	554	560	50,600	560
2021-03-10	578	578	551	557	86,600	557
2021-03-09	560	578	559	578	70,400	578
2021-03-08	553	557	544	555	55,900	555
2021-03-05	539	542	527	542	114,900	542
2021-03-04	537	546	534	543	66,200	543
2021-03-03	541	545	535	543	40,600	543
2021-03-02	547	548	530	538	56,100	538
2021-03-01	531	547	529	544	42,500	544
2021-02-26	534	537	523	523	57,100	523
2021-02-25	558	558	538	539	41,800	539
2021-02-24	566	569	545	549	44,900	549
2021-02-22	566	572	562	569	29,600	569
2021-02-19	566	566	552	558	41,700	558
2021-02-18	574	575	558	566	38,100	566
2021-02-17	573	583	570	574	25,500	574
2021-02-16	563	578	563	575	35,600	575
2021-02-15	553	561	550	559	35,300	559
2021-02-12	562	562	545	550	30,700	550
2021-02-10	583	583	552	559	30,500	559
2021-02-09	582	582	557	573	41,700	573
2021-02-08	557	592	551	590	75,800	590
2021-02-05	545	555	534	553	59,800	553
2021-02-04	539	548	535	540	59,200	540
2021-02-03	533	543	530	539	29,700	539
2021-02-02	533	542	528	533	18,400	533
2021-02-01	520	540	520	536	16,200	536
2021-01-29	533	539	521	523	31,100	523
2021-01-28	520	541	517	534	53,700	534
2021-01-27	527	527	517	526	21,100	526
2021-01-26	528	528	518	526	25,000	526
2021-01-25	518	534	518	528	29,400	528
2021-01-22	517	520	512	514	32,700	514
2021-01-21	524	531	515	521	35,700	521
2021-01-20	523	525	513	521	46,000	521
2021-01-19	525	527	518	523	19,100	523
2021-01-18	538	538	525	525	26,600	525
2021-01-15	555	555	527	531	53,800	531
2021-01-14	557	558	546	554	40,500	554
2021-01-13	546	551	546	551	14,200	551
2021-01-12	549	551	541	548	25,000	548
2021-01-08	561	561	546	554	55,500	554
2021-01-07	552	564	550	560	42,000	560
2021-01-06	551	553	540	544	17,300	544
2021-01-05	564	564	541	545	29,700	545
2021-01-04	553	560	539	558	25,800	558

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