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