9310 日本トランスシティ(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	513	515	508	511	27,600	511
2022-12-29	502	509	500	509	36,500	509
2022-12-28	500	507	500	506	25,800	506
2022-12-27	502	504	499	504	20,500	504
2022-12-26	503	506	494	494	28,700	494
2022-12-23	498	504	498	499	31,400	499
2022-12-22	500	507	500	507	45,900	507
2022-12-21	503	507	495	496	52,100	496
2022-12-20	511	517	503	506	147,000	506
2022-12-19	505	512	505	511	31,600	511
2022-12-16	511	512	505	505	38,800	505
2022-12-15	508	518	508	517	32,600	517
2022-12-14	516	516	507	510	71,500	510
2022-12-13	514	520	514	516	49,000	516
2022-12-12	501	512	501	510	69,300	510
2022-12-09	496	503	496	501	36,900	501
2022-12-08	496	497	492	495	35,000	495
2022-12-07	491	498	491	496	19,600	496
2022-12-06	492	497	489	496	98,200	496
2022-12-05	489	492	488	492	43,400	492
2022-12-02	497	497	488	488	62,500	488
2022-12-01	502	503	497	499	45,600	499
2022-11-30	506	507	501	501	38,100	501
2022-11-29	510	510	506	510	40,000	510
2022-11-28	517	517	509	513	42,800	513
2022-11-25	514	517	510	517	51,100	517
2022-11-24	513	516	510	516	60,900	516
2022-11-22	501	509	501	509	47,500	509
2022-11-21	503	504	496	499	55,000	499
2022-11-18	503	505	501	501	36,000	501
2022-11-17	500	501	498	500	25,600	500
2022-11-16	499	501	497	500	18,300	500
2022-11-15	500	503	498	500	25,600	500
2022-11-14	494	503	492	500	60,600	500
2022-11-11	489	495	485	495	81,800	495
2022-11-10	492	509	485	486	293,500	486
2022-11-09	496	496	492	496	46,900	496
2022-11-08	487	495	486	495	72,400	495
2022-11-07	482	485	480	484	44,600	484
2022-11-04	480	486	477	478	96,400	478
2022-11-02	490	495	480	480	201,500	480
2022-11-01	496	498	490	491	41,400	491
2022-10-31	493	512	490	495	224,500	495
2022-10-28	480	496	480	493	259,800	493
2022-10-27	485	490	482	487	53,600	487
2022-10-26	486	492	486	490	60,900	490
2022-10-25	480	487	479	484	50,400	484
2022-10-24	486	486	477	478	41,500	478
2022-10-21	484	488	480	481	39,000	481
2022-10-20	481	487	479	487	67,300	487
2022-10-19	480	484	477	484	47,300	484
2022-10-18	475	478	472	477	38,400	477
2022-10-17	470	473	465	469	41,400	469
2022-10-14	466	474	463	470	88,400	470
2022-10-13	457	461	454	458	139,400	458
2022-10-12	464	464	457	457	84,600	457
2022-10-11	472	474	463	463	97,800	463
2022-10-07	480	486	477	480	57,000	480
2022-10-06	481	490	481	483	53,100	483
2022-10-05	483	486	480	481	66,500	481
2022-10-04	478	486	477	483	92,400	483
2022-10-03	475	475	462	465	95,600	465
2022-09-30	477	481	475	478	75,800	478
2022-09-29	477	482	476	480	72,700	480
2022-09-28	476	484	475	482	102,300	482
2022-09-27	481	483	476	476	70,300	476
2022-09-26	487	489	476	477	149,600	477
2022-09-22	496	496	489	490	94,400	490
2022-09-21	505	505	494	496	110,700	496
2022-09-20	505	508	503	505	56,800	505
2022-09-16	502	507	502	503	54,100	503
2022-09-15	504	508	503	505	31,900	505
2022-09-14	505	505	500	504	68,100	504
2022-09-13	510	512	509	512	22,500	512
2022-09-12	517	517	509	509	28,100	509
2022-09-09	499	515	499	510	125,900	510
2022-09-08	504	509	501	509	91,700	509
2022-09-07	502	502	494	497	70,900	497
2022-09-06	506	508	500	502	66,700	502
2022-09-05	503	506	499	505	68,100	505
2022-09-02	504	505	499	504	103,400	504
2022-09-01	509	509	498	501	82,200	501
2022-08-31	514	517	509	511	66,100	511
2022-08-30	516	522	514	522	51,600	522
2022-08-29	513	513	509	510	56,500	510
2022-08-26	522	523	519	521	61,100	521
2022-08-25	518	522	516	521	42,600	521
2022-08-24	517	520	516	517	45,100	517
2022-08-23	514	518	512	516	49,100	516
2022-08-22	511	519	510	517	44,900	517
2022-08-19	519	522	515	517	107,000	517
2022-08-18	516	517	511	517	74,500	517
2022-08-17	511	517	510	517	61,400	517
2022-08-16	508	509	503	509	46,500	509
2022-08-15	509	510	502	506	40,200	506
2022-08-12	500	510	499	509	131,300	509
2022-08-10	500	501	487	494	92,200	494
2022-08-09	500	501	496	497	60,200	497
2022-08-08	500	502	495	502	75,500	502
2022-08-05	491	501	491	501	34,400	501
2022-08-04	496	496	491	492	48,300	492
2022-08-03	500	500	491	491	44,500	491
2022-08-02	504	504	497	497	45,100	497
2022-08-01	500	506	500	506	51,900	506
2022-07-29	502	504	497	499	32,300	499
2022-07-28	502	505	497	497	136,400	497
2022-07-27	506	506	500	504	33,800	504
2022-07-26	504	505	500	504	36,300	504
2022-07-25	500	503	498	503	54,900	503
2022-07-22	504	504	501	502	63,000	502
2022-07-21	501	502	488	502	133,600	502
2022-07-20	497	502	497	501	96,700	501
2022-07-19	498	499	492	496	38,900	496
2022-07-15	490	495	486	495	46,000	495
2022-07-14	490	490	484	487	39,700	487
2022-07-13	488	494	488	488	33,700	488
2022-07-12	492	492	484	484	57,300	484
2022-07-11	496	498	491	497	66,500	497
2022-07-08	490	497	486	488	109,300	488
2022-07-07	492	493	484	487	64,200	487
2022-07-06	492	492	486	489	105,400	489
2022-07-05	493	497	491	495	51,700	495
2022-07-04	489	494	489	490	63,700	490
2022-07-01	493	496	482	482	68,800	482
2022-06-30	491	498	490	492	52,200	492
2022-06-29	490	497	486	491	280,800	491
2022-06-28	490	496	489	495	82,600	495
2022-06-27	488	493	485	493	73,700	493
2022-06-24	492	494	485	485	70,700	485
2022-06-23	492	495	489	491	89,700	491
2022-06-22	507	508	492	493	94,600	493
2022-06-21	499	507	499	507	48,300	507
2022-06-20	491	500	489	496	132,900	496
2022-06-17	494	496	487	487	96,400	487
2022-06-16	506	510	500	504	50,300	504
2022-06-15	508	510	498	498	99,400	498
2022-06-14	510	512	505	506	71,500	506
2022-06-13	518	520	514	519	115,000	519
2022-06-10	522	526	518	518	141,200	518
2022-06-09	531	535	529	529	81,700	529
2022-06-08	544	544	536	537	40,700	537
2022-06-07	538	541	535	536	35,200	536
2022-06-06	537	538	532	538	51,000	538
2022-06-03	543	543	535	537	35,700	537
2022-06-02	550	550	537	538	48,900	538
2022-06-01	535	546	535	546	67,500	546
2022-05-31	532	544	527	533	59,900	533
2022-05-30	521	536	521	531	283,300	531
2022-05-27	533	533	515	518	110,600	518
2022-05-26	526	531	525	525	73,000	525
2022-05-25	533	534	526	526	64,100	526
2022-05-24	550	550	532	533	61,800	533
2022-05-23	550	555	546	552	59,900	552
2022-05-20	539	550	533	546	113,200	546
2022-05-19	533	543	530	539	73,900	539
2022-05-18	548	548	534	542	71,700	542
2022-05-17	552	559	547	548	43,500	548
2022-05-16	565	569	541	547	78,900	547
2022-05-13	540	573	539	571	106,400	571
2022-05-12	568	568	539	539	82,000	539
2022-05-11	582	582	572	572	66,500	572
2022-05-10	600	601	576	583	56,100	583
2022-05-09	606	615	602	605	75,200	605
2022-05-06	597	610	590	606	86,900	606
2022-05-02	597	605	593	597	109,100	597
2022-04-28	570	598	570	594	78,400	594
2022-04-27	580	580	557	560	285,400	560
2022-04-26	579	591	578	590	79,300	590
2022-04-25	565	578	562	574	66,800	574
2022-04-22	579	579	568	575	96,600	575
2022-04-21	573	583	573	583	61,900	583
2022-04-20	569	577	567	573	56,000	573
2022-04-19	560	567	556	564	30,100	564
2022-04-18	560	564	550	558	41,700	558
2022-04-15	570	577	564	569	33,200	569
2022-04-14	562	573	561	573	51,600	573
2022-04-13	543	560	542	560	76,200	560
2022-04-12	544	547	533	533	78,600	533
2022-04-11	553	558	543	553	97,700	553
2022-04-08	572	575	548	553	133,600	553
2022-04-07	575	582	566	572	86,200	572
2022-04-06	595	599	585	588	74,500	588
2022-04-05	603	608	598	602	65,600	602
2022-04-04	604	604	597	603	42,800	603
2022-04-01	604	609	591	605	160,700	605
2022-03-31	601	622	600	605	116,800	605
2022-03-30	617	617	594	611	92,100	611
2022-03-29	618	629	611	629	140,000	629
2022-03-28	625	627	613	618	116,600	618
2022-03-25	630	630	618	622	130,600	622
2022-03-24	625	627	611	627	76,900	627
2022-03-23	616	636	615	630	93,800	630
2022-03-22	626	626	605	610	86,500	610
2022-03-18	608	629	602	629	123,900	629
2022-03-17	618	619	603	608	106,700	608
2022-03-16	609	617	601	611	72,000	611
2022-03-15	596	610	594	602	52,000	602
2022-03-14	596	608	595	598	61,600	598
2022-03-11	607	609	589	589	99,200	589
2022-03-10	595	618	595	617	87,800	617
2022-03-09	592	595	580	585	77,100	585
2022-03-08	595	599	581	592	79,400	592
2022-03-07	588	609	584	595	92,900	595
2022-03-04	614	618	597	597	86,200	597
2022-03-03	593	615	593	614	66,000	614
2022-03-02	598	599	586	586	53,900	586
2022-03-01	610	616	601	608	75,800	608
2022-02-28	601	608	596	603	76,100	603
2022-02-25	602	611	598	599	45,100	599
2022-02-24	598	607	590	607	54,100	607
2022-02-22	616	616	597	600	51,500	600
2022-02-21	622	624	613	617	36,000	617
2022-02-18	616	632	607	632	70,400	632
2022-02-17	641	641	617	618	57,300	618
2022-02-16	640	646	634	642	52,100	642
2022-02-15	650	650	626	635	77,600	635
2022-02-14	663	665	650	650	55,700	650
2022-02-10	703	703	668	671	60,600	671
2022-02-09	658	669	647	663	44,100	663
2022-02-08	639	656	639	654	27,300	654
2022-02-07	640	654	635	639	27,900	639
2022-02-04	645	657	645	648	58,000	648
2022-02-03	654	659	645	645	34,500	645
2022-02-02	644	660	643	659	45,100	659
2022-02-01	638	670	638	645	45,300	645
2022-01-31	639	646	633	641	14,200	641
2022-01-28	623	640	621	637	44,200	637
2022-01-27	632	642	604	605	50,500	605
2022-01-26	642	646	631	631	41,500	631
2022-01-25	667	667	640	642	53,600	642
2022-01-24	640	670	635	670	68,200	670
2022-01-21	628	643	628	640	43,300	640
2022-01-20	624	648	624	628	57,800	628
2022-01-19	637	653	623	624	71,100	624
2022-01-18	662	667	650	651	31,500	651
2022-01-17	667	679	657	657	46,100	657
2022-01-14	634	659	626	654	81,600	654
2022-01-13	648	655	632	632	35,700	632
2022-01-12	618	661	618	653	44,600	653
2022-01-11	626	626	609	618	37,700	618
2022-01-07	635	638	620	626	61,600	626
2022-01-06	686	686	638	639	64,800	639
2022-01-05	715	715	686	691	100,000	691
2022-01-04	719	719	694	707	114,800	707

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