9310 日本トランスシティ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	614	617	608	614	39,400	614
2023-12-28	605	613	604	611	31,800	611
2023-12-27	601	607	597	605	53,900	605
2023-12-26	592	599	589	596	87,700	596
2023-12-25	608	608	589	591	75,900	591
2023-12-22	605	614	605	608	69,400	608
2023-12-21	607	608	603	604	111,700	604
2023-12-20	611	618	611	612	96,500	612
2023-12-19	616	616	605	611	70,700	611
2023-12-18	616	621	611	615	105,900	615
2023-12-15	623	629	623	626	49,500	626
2023-12-14	629	633	622	623	57,300	623
2023-12-13	631	634	627	628	44,300	628
2023-12-12	636	640	631	634	63,800	634
2023-12-11	627	632	624	631	59,200	631
2023-12-08	636	640	624	626	115,700	626
2023-12-07	645	646	636	636	48,400	636
2023-12-06	632	655	632	653	62,800	653
2023-12-05	631	638	627	633	103,000	633
2023-12-04	629	632	619	631	53,200	631
2023-12-01	625	633	625	629	65,500	629
2023-11-30	621	623	608	622	106,100	622
2023-11-29	627	632	622	622	43,700	622
2023-11-28	626	629	624	629	57,800	629
2023-11-27	635	636	623	626	44,400	626
2023-11-24	624	631	624	630	38,600	630
2023-11-22	616	629	614	624	44,300	624
2023-11-21	619	622	614	619	71,900	619
2023-11-20	632	636	617	617	91,000	617
2023-11-17	625	633	624	632	50,900	632
2023-11-16	628	630	622	625	45,500	625
2023-11-15	643	643	625	628	64,000	628
2023-11-14	650	650	635	635	60,200	635
2023-11-13	651	653	637	643	48,900	643
2023-11-10	652	652	636	649	68,700	649
2023-11-09	647	673	645	654	110,800	654
2023-11-08	661	668	642	645	62,800	645
2023-11-07	669	676	656	656	55,500	656
2023-11-06	679	680	665	669	90,400	669
2023-11-02	674	678	666	672	49,900	672
2023-11-01	662	676	661	676	82,600	676
2023-10-31	653	660	651	658	65,500	658
2023-10-30	655	660	646	651	50,600	651
2023-10-27	645	662	645	660	42,100	660
2023-10-26	643	653	639	641	31,100	641
2023-10-25	640	649	637	645	28,200	645
2023-10-24	646	646	625	640	76,600	640
2023-10-23	651	657	646	646	35,100	646
2023-10-20	655	656	648	651	52,800	651
2023-10-19	649	659	648	656	35,900	656
2023-10-18	649	654	645	653	33,100	653
2023-10-17	648	658	648	652	27,900	652
2023-10-16	659	659	643	648	35,000	648
2023-10-13	668	674	657	661	51,400	661
2023-10-12	669	676	666	673	27,300	673
2023-10-11	681	681	667	668	42,200	668
2023-10-10	668	682	668	681	41,200	681
2023-10-06	656	672	656	666	52,600	666
2023-10-05	634	658	634	656	74,000	656
2023-10-04	645	645	628	628	84,500	628
2023-10-03	655	655	640	648	63,600	648
2023-10-02	660	670	654	655	68,500	655
2023-09-29	657	669	656	660	69,500	660
2023-09-28	666	666	654	657	82,100	657
2023-09-27	668	672	655	671	79,000	671
2023-09-26	682	682	666	672	33,500	672
2023-09-25	683	686	672	684	46,600	684
2023-09-22	680	687	676	680	75,200	680
2023-09-21	680	693	680	685	42,800	685
2023-09-20	700	705	682	684	120,100	684
2023-09-19	688	699	686	699	73,900	699
2023-09-15	684	690	672	685	88,200	685
2023-09-14	675	687	671	684	58,800	684
2023-09-13	672	672	663	669	43,600	669
2023-09-12	665	676	664	674	53,800	674
2023-09-11	661	667	658	665	78,200	665
2023-09-08	651	658	645	645	70,200	645
2023-09-07	664	669	660	661	63,900	661
2023-09-06	669	669	662	664	40,400	664
2023-09-05	667	668	661	666	62,400	666
2023-09-04	652	667	651	667	69,500	667
2023-09-01	641	651	639	647	54,300	647
2023-08-31	631	644	631	641	59,000	641
2023-08-30	633	639	632	635	53,500	635
2023-08-29	629	636	629	635	31,200	635
2023-08-28	621	634	621	633	41,900	633
2023-08-25	618	624	617	619	50,800	619
2023-08-24	620	629	620	627	41,400	627
2023-08-23	617	625	617	624	35,200	624
2023-08-22	620	627	620	626	16,700	626
2023-08-21	622	628	619	620	21,400	620
2023-08-18	633	633	618	620	71,400	620
2023-08-17	635	639	627	633	39,800	633
2023-08-16	640	642	636	636	30,600	636
2023-08-15	644	653	641	648	26,100	648
2023-08-14	652	660	642	644	51,100	644
2023-08-10	630	653	627	651	80,500	651
2023-08-09	633	635	624	632	32,800	632
2023-08-08	635	640	633	635	31,000	635
2023-08-07	630	640	629	635	27,900	635
2023-08-04	627	640	627	636	39,400	636
2023-08-03	634	634	625	627	54,300	627
2023-08-02	634	641	631	638	42,500	638
2023-08-01	639	645	638	644	23,900	644
2023-07-31	645	650	637	639	55,500	639
2023-07-28	621	640	618	637	71,200	637
2023-07-27	629	629	618	627	106,600	627
2023-07-26	635	637	629	630	75,000	630
2023-07-25	643	645	633	638	67,200	638
2023-07-24	647	648	640	647	35,000	647
2023-07-21	633	644	633	642	43,200	642
2023-07-20	641	641	632	633	82,700	633
2023-07-19	632	641	632	641	62,100	641
2023-07-18	615	631	615	630	49,800	630
2023-07-14	626	628	615	619	59,200	619
2023-07-13	627	627	619	619	41,500	619
2023-07-12	627	631	621	625	54,600	625
2023-07-11	632	633	626	626	50,500	626
2023-07-10	627	636	627	630	70,100	630
2023-07-07	627	633	621	627	49,400	627
2023-07-06	621	633	621	631	51,900	631
2023-07-05	630	633	625	629	87,100	629
2023-07-04	631	638	630	630	52,400	630
2023-07-03	626	635	626	632	30,300	632
2023-06-30	623	630	616	620	49,200	620
2023-06-29	635	637	628	631	46,800	631
2023-06-28	625	635	624	635	28,100	635
2023-06-27	616	623	616	619	29,300	619
2023-06-26	624	624	615	616	39,700	616
2023-06-23	633	637	621	625	52,600	625
2023-06-22	635	640	632	633	61,600	633
2023-06-21	628	638	624	631	66,500	631
2023-06-20	633	635	627	629	65,000	629
2023-06-19	638	638	629	634	44,100	634
2023-06-16	634	636	626	633	94,300	633
2023-06-15	630	637	629	633	45,000	633
2023-06-14	623	631	619	626	70,700	626
2023-06-13	614	622	613	618	69,900	618
2023-06-12	612	613	605	609	43,900	609
2023-06-09	603	610	601	607	70,800	607
2023-06-08	604	609	597	597	52,500	597
2023-06-07	614	617	601	601	55,500	601
2023-06-06	607	611	601	610	67,800	610
2023-06-05	610	616	606	611	44,100	611
2023-06-02	589	603	589	601	49,500	601
2023-06-01	584	596	582	588	58,400	588
2023-05-31	600	604	583	584	129,100	584
2023-05-30	616	620	604	609	41,500	609
2023-05-29	622	627	618	618	41,500	618
2023-05-26	623	625	615	618	60,200	618
2023-05-25	630	632	621	623	49,800	623
2023-05-24	632	638	631	635	59,100	635
2023-05-23	645	645	633	637	50,400	637
2023-05-22	622	641	619	638	71,600	638
2023-05-19	628	630	611	619	114,600	619
2023-05-18	635	638	621	626	125,800	626
2023-05-17	646	646	627	631	75,600	631
2023-05-16	645	652	627	648	92,500	648
2023-05-15	676	684	642	650	234,700	650
2023-05-12	678	680	671	679	73,600	679
2023-05-11	661	681	661	680	85,700	680
2023-05-10	676	676	660	664	74,200	664
2023-05-09	666	688	666	682	102,200	682
2023-05-08	664	665	659	660	80,000	660
2023-05-02	686	689	672	675	115,700	675
2023-05-01	678	680	665	680	74,700	680
2023-04-28	658	676	655	676	75,300	676
2023-04-27	650	658	650	653	58,500	653
2023-04-26	658	663	650	654	57,000	654
2023-04-25	662	683	659	668	137,100	668
2023-04-24	665	665	643	647	110,900	647
2023-04-21	664	672	659	670	59,300	670
2023-04-20	669	678	663	665	80,500	665
2023-04-19	665	670	657	670	62,000	670
2023-04-18	662	677	659	664	93,800	664
2023-04-17	645	660	641	660	117,800	660
2023-04-14	638	645	637	639	76,700	639
2023-04-13	632	637	628	637	57,700	637
2023-04-12	625	635	625	632	81,800	632
2023-04-11	606	620	606	620	65,700	620
2023-04-10	609	612	601	603	38,300	603
2023-04-07	592	604	592	602	37,700	602
2023-04-06	595	597	592	592	69,300	592
2023-04-05	609	617	604	604	52,400	604
2023-04-04	624	624	612	618	72,500	618
2023-04-03	617	624	611	624	81,200	624
2023-03-31	604	614	603	610	67,200	610
2023-03-30	604	605	591	600	89,900	600
2023-03-29	600	605	596	604	181,700	604
2023-03-28	602	602	588	593	89,800	593
2023-03-27	600	600	595	596	110,700	596
2023-03-24	591	593	586	593	130,200	593
2023-03-23	586	593	581	593	71,300	593
2023-03-22	592	597	588	595	63,500	595
2023-03-20	583	584	574	574	92,600	574
2023-03-17	576	590	576	589	140,800	589
2023-03-16	575	575	564	572	87,600	572
2023-03-15	584	590	581	585	68,700	585
2023-03-14	580	582	568	576	105,600	576
2023-03-13	590	591	578	590	110,100	590
2023-03-10	620	622	600	600	266,300	600
2023-03-09	627	640	625	640	75,900	640
2023-03-08	614	624	612	621	76,200	621
2023-03-07	608	615	606	614	59,800	614
2023-03-06	607	610	600	608	63,600	608
2023-03-03	593	607	592	604	138,500	604
2023-03-02	590	594	587	589	50,700	589
2023-03-01	582	590	581	586	52,300	586
2023-02-28	596	596	582	583	56,300	583
2023-02-27	580	591	580	589	75,200	589
2023-02-24	571	581	568	581	44,100	581
2023-02-22	568	571	562	566	53,900	566
2023-02-21	569	573	567	571	45,100	571
2023-02-20	558	567	558	567	47,800	567
2023-02-17	560	561	554	556	37,100	556
2023-02-16	567	567	560	564	37,900	564
2023-02-15	560	565	557	560	33,900	560
2023-02-14	579	580	561	565	56,400	565
2023-02-13	582	582	566	575	113,600	575
2023-02-10	552	559	549	552	54,100	552
2023-02-09	544	556	542	554	49,700	554
2023-02-08	543	546	540	544	36,900	544
2023-02-07	537	546	537	541	36,100	541
2023-02-06	529	535	527	534	47,100	534
2023-02-03	521	528	521	525	40,700	525
2023-02-02	532	533	523	523	22,500	523
2023-02-01	535	537	526	528	39,800	528
2023-01-31	526	536	526	535	66,600	535
2023-01-30	521	526	519	526	57,900	526
2023-01-27	522	522	515	518	29,800	518
2023-01-26	519	519	512	517	36,700	517
2023-01-25	523	523	516	518	39,700	518
2023-01-24	517	524	513	524	88,600	524
2023-01-23	510	514	506	514	71,100	514
2023-01-20	496	504	496	503	36,300	503
2023-01-19	500	500	493	496	31,500	496
2023-01-18	493	499	491	498	34,900	498
2023-01-17	486	491	486	489	22,900	489
2023-01-16	490	491	486	486	23,100	486
2023-01-13	488	494	488	490	41,400	490
2023-01-12	490	490	486	486	18,500	486
2023-01-11	486	492	486	491	21,400	491
2023-01-10	490	493	483	483	33,300	483
2023-01-06	486	489	484	489	35,000	489
2023-01-05	490	491	485	486	46,400	486
2023-01-04	503	504	488	488	70,100	488

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06月
日	月	火	水	木	金	土
« 05月31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