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
2023-12-2961461760861439,400614
2023-12-2860561360461131,800611
2023-12-2760160759760553,900605
2023-12-2659259958959687,700596
2023-12-2560860858959175,900591
2023-12-2260561460560869,400608
2023-12-21607608603604111,700604
2023-12-2061161861161296,500612
2023-12-1961661660561170,700611
2023-12-18616621611615105,900615
2023-12-1562362962362649,500626
2023-12-1462963362262357,300623
2023-12-1363163462762844,300628
2023-12-1263664063163463,800634
2023-12-1162763262463159,200631
2023-12-08636640624626115,700626
2023-12-0764564663663648,400636
2023-12-0663265563265362,800653
2023-12-05631638627633103,000633
2023-12-0462963261963153,200631
2023-12-0162563362562965,500629
2023-11-30621623608622106,100622
2023-11-2962763262262243,700622
2023-11-2862662962462957,800629
2023-11-2763563662362644,400626
2023-11-2462463162463038,600630
2023-11-2261662961462444,300624
2023-11-2161962261461971,900619
2023-11-2063263661761791,000617
2023-11-1762563362463250,900632
2023-11-1662863062262545,500625
2023-11-1564364362562864,000628
2023-11-1465065063563560,200635
2023-11-1365165363764348,900643
2023-11-1065265263664968,700649
2023-11-09647673645654110,800654
2023-11-0866166864264562,800645
2023-11-0766967665665655,500656
2023-11-0667968066566990,400669
2023-11-0267467866667249,900672
2023-11-0166267666167682,600676
2023-10-3165366065165865,500658
2023-10-3065566064665150,600651
2023-10-2764566264566042,100660
2023-10-2664365363964131,100641
2023-10-2564064963764528,200645
2023-10-2464664662564076,600640
2023-10-2365165764664635,100646
2023-10-2065565664865152,800651
2023-10-1964965964865635,900656
2023-10-1864965464565333,100653
2023-10-1764865864865227,900652
2023-10-1665965964364835,000648
2023-10-1366867465766151,400661
2023-10-1266967666667327,300673
2023-10-1168168166766842,200668
2023-10-1066868266868141,200681
2023-10-0665667265666652,600666
2023-10-0563465863465674,000656
2023-10-0464564562862884,500628
2023-10-0365565564064863,600648
2023-10-0266067065465568,500655
2023-09-2965766965666069,500660
2023-09-2866666665465782,100657
2023-09-2766867265567179,000671
2023-09-2668268266667233,500672
2023-09-2568368667268446,600684
2023-09-2268068767668075,200680
2023-09-2168069368068542,800685
2023-09-20700705682684120,100684
2023-09-1968869968669973,900699
2023-09-1568469067268588,200685
2023-09-1467568767168458,800684
2023-09-1367267266366943,600669
2023-09-1266567666467453,800674
2023-09-1166166765866578,200665
2023-09-0865165864564570,200645
2023-09-0766466966066163,900661
2023-09-0666966966266440,400664
2023-09-0566766866166662,400666
2023-09-0465266765166769,500667
2023-09-0164165163964754,300647
2023-08-3163164463164159,000641
2023-08-3063363963263553,500635
2023-08-2962963662963531,200635
2023-08-2862163462163341,900633
2023-08-2561862461761950,800619
2023-08-2462062962062741,400627
2023-08-2361762561762435,200624
2023-08-2262062762062616,700626
2023-08-2162262861962021,400620
2023-08-1863363361862071,400620
2023-08-1763563962763339,800633
2023-08-1664064263663630,600636
2023-08-1564465364164826,100648
2023-08-1465266064264451,100644
2023-08-1063065362765180,500651
2023-08-0963363562463232,800632
2023-08-0863564063363531,000635
2023-08-0763064062963527,900635
2023-08-0462764062763639,400636
2023-08-0363463462562754,300627
2023-08-0263464163163842,500638
2023-08-0163964563864423,900644
2023-07-3164565063763955,500639
2023-07-2862164061863771,200637
2023-07-27629629618627106,600627
2023-07-2663563762963075,000630
2023-07-2564364563363867,200638
2023-07-2464764864064735,000647
2023-07-2163364463364243,200642
2023-07-2064164163263382,700633
2023-07-1963264163264162,100641
2023-07-1861563161563049,800630
2023-07-1462662861561959,200619
2023-07-1362762761961941,500619
2023-07-1262763162162554,600625
2023-07-1163263362662650,500626
2023-07-1062763662763070,100630
2023-07-0762763362162749,400627
2023-07-0662163362163151,900631
2023-07-0563063362562987,100629
2023-07-0463163863063052,400630
2023-07-0362663562663230,300632
2023-06-3062363061662049,200620
2023-06-2963563762863146,800631
2023-06-2862563562463528,100635
2023-06-2761662361661929,300619
2023-06-2662462461561639,700616
2023-06-2363363762162552,600625
2023-06-2263564063263361,600633
2023-06-2162863862463166,500631
2023-06-2063363562762965,000629
2023-06-1963863862963444,100634
2023-06-1663463662663394,300633
2023-06-1563063762963345,000633
2023-06-1462363161962670,700626
2023-06-1361462261361869,900618
2023-06-1261261360560943,900609
2023-06-0960361060160770,800607
2023-06-0860460959759752,500597
2023-06-0761461760160155,500601
2023-06-0660761160161067,800610
2023-06-0561061660661144,100611
2023-06-0258960358960149,500601
2023-06-0158459658258858,400588
2023-05-31600604583584129,100584
2023-05-3061662060460941,500609
2023-05-2962262761861841,500618
2023-05-2662362561561860,200618
2023-05-2563063262162349,800623
2023-05-2463263863163559,100635
2023-05-2364564563363750,400637
2023-05-2262264161963871,600638
2023-05-19628630611619114,600619
2023-05-18635638621626125,800626
2023-05-1764664662763175,600631
2023-05-1664565262764892,500648
2023-05-15676684642650234,700650
2023-05-1267868067167973,600679
2023-05-1166168166168085,700680
2023-05-1067667666066474,200664
2023-05-09666688666682102,200682
2023-05-0866466565966080,000660
2023-05-02686689672675115,700675
2023-05-0167868066568074,700680
2023-04-2865867665567675,300676
2023-04-2765065865065358,500653
2023-04-2665866365065457,000654
2023-04-25662683659668137,100668
2023-04-24665665643647110,900647
2023-04-2166467265967059,300670
2023-04-2066967866366580,500665
2023-04-1966567065767062,000670
2023-04-1866267765966493,800664
2023-04-17645660641660117,800660
2023-04-1463864563763976,700639
2023-04-1363263762863757,700637
2023-04-1262563562563281,800632
2023-04-1160662060662065,700620
2023-04-1060961260160338,300603
2023-04-0759260459260237,700602
2023-04-0659559759259269,300592
2023-04-0560961760460452,400604
2023-04-0462462461261872,500618
2023-04-0361762461162481,200624
2023-03-3160461460361067,200610
2023-03-3060460559160089,900600
2023-03-29600605596604181,700604
2023-03-2860260258859389,800593
2023-03-27600600595596110,700596
2023-03-24591593586593130,200593
2023-03-2358659358159371,300593
2023-03-2259259758859563,500595
2023-03-2058358457457492,600574
2023-03-17576590576589140,800589
2023-03-1657557556457287,600572
2023-03-1558459058158568,700585
2023-03-14580582568576105,600576
2023-03-13590591578590110,100590
2023-03-10620622600600266,300600
2023-03-0962764062564075,900640
2023-03-0861462461262176,200621
2023-03-0760861560661459,800614
2023-03-0660761060060863,600608
2023-03-03593607592604138,500604
2023-03-0259059458758950,700589
2023-03-0158259058158652,300586
2023-02-2859659658258356,300583
2023-02-2758059158058975,200589
2023-02-2457158156858144,100581
2023-02-2256857156256653,900566
2023-02-2156957356757145,100571
2023-02-2055856755856747,800567
2023-02-1756056155455637,100556
2023-02-1656756756056437,900564
2023-02-1556056555756033,900560
2023-02-1457958056156556,400565
2023-02-13582582566575113,600575
2023-02-1055255954955254,100552
2023-02-0954455654255449,700554
2023-02-0854354654054436,900544
2023-02-0753754653754136,100541
2023-02-0652953552753447,100534
2023-02-0352152852152540,700525
2023-02-0253253352352322,500523
2023-02-0153553752652839,800528
2023-01-3152653652653566,600535
2023-01-3052152651952657,900526
2023-01-2752252251551829,800518
2023-01-2651951951251736,700517
2023-01-2552352351651839,700518
2023-01-2451752451352488,600524
2023-01-2351051450651471,100514
2023-01-2049650449650336,300503
2023-01-1950050049349631,500496
2023-01-1849349949149834,900498
2023-01-1748649148648922,900489
2023-01-1649049148648623,100486
2023-01-1348849448849041,400490
2023-01-1249049048648618,500486
2023-01-1148649248649121,400491
2023-01-1049049348348333,300483
2023-01-0648648948448935,000489
2023-01-0549049148548646,400486
2023-01-0450350448848870,100488

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