トラース・オン・プロダクト(6696)の株価時系列情報
トラース・オン・プロダクト(6696)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2022/12/30 | 272 | 272 | 265 | 272 | 50,800 |
| 2022/12/29 | 264 | 271 | 262 | 268 | 44,900 |
| 2022/12/28 | 272 | 273 | 262 | 266 | 148,200 |
| 2022/12/27 | 273 | 278 | 269 | 272 | 204,500 |
| 2022/12/26 | 284 | 284 | 267 | 270 | 439,600 |
| 2022/12/23 | 319 | 334 | 288 | 288 | 1,421,000 |
| 2022/12/22 | 376 | 401 | 300 | 320 | 5,208,000 |
| 2022/12/21 | 266 | 330 | 265 | 330 | 5,907,500 |
| 2022/12/20 | 271 | 273 | 246 | 250 | 356,600 |
| 2022/12/19 | 315 | 324 | 271 | 271 | 699,800 |
| 2022/12/16 | 315 | 318 | 292 | 299 | 565,200 |
| 2022/12/15 | 417 | 417 | 303 | 320 | 4,277,000 |
| 2022/12/14 | 337 | 337 | 321 | 337 | 433,300 |
| 2022/12/13 | 257 | 262 | 257 | 257 | 20,200 |
| 2022/12/12 | 256 | 259 | 255 | 257 | 26,700 |
| 2022/12/09 | 259 | 259 | 255 | 258 | 31,200 |
| 2022/12/08 | 271 | 271 | 260 | 260 | 55,600 |
| 2022/12/07 | 281 | 282 | 268 | 276 | 75,400 |
| 2022/12/06 | 287 | 294 | 284 | 285 | 76,600 |
| 2022/12/05 | 284 | 287 | 277 | 287 | 16,700 |
| 2022/12/02 | 287 | 289 | 282 | 284 | 7,900 |
| 2022/12/01 | 290 | 290 | 284 | 286 | 11,700 |
| 2022/11/30 | 288 | 291 | 285 | 287 | 24,900 |
| 2022/11/29 | 286 | 290 | 282 | 288 | 15,700 |
| 2022/11/28 | 286 | 287 | 283 | 285 | 3,400 |
| 2022/11/25 | 281 | 287 | 281 | 283 | 7,200 |
| 2022/11/24 | 280 | 288 | 280 | 286 | 7,700 |
| 2022/11/22 | 284 | 284 | 279 | 282 | 8,800 |
| 2022/11/21 | 287 | 287 | 283 | 283 | 10,800 |
| 2022/11/18 | 286 | 287 | 276 | 286 | 12,500 |
| 2022/11/17 | 282 | 286 | 282 | 286 | 11,400 |
| 2022/11/16 | 287 | 287 | 282 | 283 | 11,000 |
| 2022/11/15 | 282 | 287 | 274 | 287 | 14,700 |
| 2022/11/14 | 277 | 283 | 276 | 282 | 8,200 |
| 2022/11/11 | 283 | 284 | 281 | 283 | 6,400 |
| 2022/11/10 | 278 | 283 | 277 | 283 | 11,000 |
| 2022/11/09 | 272 | 284 | 272 | 281 | 23,900 |
| 2022/11/08 | 271 | 272 | 268 | 272 | 5,300 |
| 2022/11/07 | 269 | 271 | 269 | 269 | 8,500 |
| 2022/11/04 | 269 | 273 | 268 | 270 | 6,300 |
| 2022/11/02 | 271 | 272 | 269 | 270 | 3,500 |
| 2022/11/01 | 271 | 274 | 269 | 272 | 5,600 |
| 2022/10/31 | 272 | 275 | 271 | 273 | 8,100 |
| 2022/10/28 | 272 | 273 | 268 | 270 | 11,000 |
| 2022/10/27 | 274 | 275 | 272 | 272 | 8,700 |
| 2022/10/26 | 271 | 274 | 271 | 274 | 3,500 |
| 2022/10/25 | 274 | 274 | 271 | 273 | 8,200 |
| 2022/10/24 | 274 | 274 | 272 | 273 | 4,500 |
| 2022/10/21 | 275 | 275 | 270 | 274 | 8,100 |
| 2022/10/20 | 276 | 276 | 274 | 275 | 2,500 |
| 2022/10/19 | 269 | 276 | 269 | 274 | 9,600 |
| 2022/10/18 | 268 | 275 | 268 | 271 | 23,900 |
| 2022/10/17 | 260 | 268 | 256 | 268 | 19,000 |
| 2022/10/14 | 259 | 259 | 255 | 255 | 1,500 |
| 2022/10/13 | 256 | 257 | 253 | 254 | 10,400 |
| 2022/10/12 | 254 | 259 | 253 | 257 | 10,000 |
| 2022/10/11 | 262 | 262 | 253 | 256 | 24,800 |
| 2022/10/07 | 271 | 275 | 269 | 270 | 18,000 |
| 2022/10/06 | 272 | 273 | 266 | 273 | 27,800 |
| 2022/10/05 | 264 | 269 | 258 | 269 | 24,600 |
| 2022/10/04 | 254 | 258 | 248 | 258 | 20,500 |
| 2022/10/03 | 251 | 257 | 241 | 248 | 34,500 |
| 2022/09/30 | 269 | 269 | 252 | 253 | 99,600 |
| 2022/09/29 | 271 | 273 | 269 | 269 | 12,800 |
| 2022/09/28 | 275 | 277 | 269 | 271 | 28,400 |
| 2022/09/27 | 273 | 278 | 273 | 276 | 7,500 |
| 2022/09/26 | 274 | 275 | 269 | 271 | 35,000 |
| 2022/09/22 | 274 | 279 | 271 | 278 | 23,900 |
| 2022/09/21 | 281 | 282 | 271 | 274 | 81,000 |
| 2022/09/20 | 286 | 287 | 280 | 280 | 51,400 |
| 2022/09/16 | 290 | 290 | 285 | 286 | 40,200 |
| 2022/09/15 | 295 | 295 | 285 | 293 | 52,800 |
| 2022/09/14 | 284 | 295 | 284 | 291 | 97,900 |
| 2022/09/13 | 281 | 321 | 279 | 300 | 619,400 |
| 2022/09/12 | 287 | 287 | 279 | 283 | 67,300 |
| 2022/09/09 | 290 | 290 | 281 | 286 | 140,600 |
| 2022/09/08 | 308 | 312 | 290 | 290 | 172,700 |
| 2022/09/07 | 354 | 354 | 303 | 307 | 445,300 |
| 2022/09/06 | 328 | 378 | 318 | 348 | 295,400 |
| 2022/09/05 | 317 | 334 | 317 | 324 | 78,100 |
| 2022/09/02 | 322 | 323 | 316 | 318 | 28,900 |
| 2022/09/01 | 317 | 329 | 313 | 329 | 23,600 |
| 2022/08/31 | 327 | 329 | 315 | 317 | 30,000 |
| 2022/08/30 | 327 | 336 | 323 | 325 | 40,600 |
| 2022/08/29 | 322 | 332 | 321 | 327 | 57,600 |
| 2022/08/26 | 323 | 336 | 322 | 336 | 45,100 |
| 2022/08/25 | 326 | 327 | 315 | 318 | 34,200 |
| 2022/08/24 | 328 | 334 | 320 | 323 | 55,500 |
| 2022/08/23 | 337 | 345 | 320 | 320 | 99,100 |
| 2022/08/22 | 354 | 354 | 338 | 345 | 84,700 |
| 2022/08/19 | 336 | 359 | 336 | 355 | 452,900 |
| 2022/08/18 | 320 | 328 | 313 | 326 | 60,900 |
| 2022/08/17 | 309 | 320 | 307 | 320 | 49,600 |
| 2022/08/16 | 291 | 312 | 288 | 306 | 64,400 |
| 2022/08/15 | 289 | 291 | 286 | 288 | 33,300 |
| 2022/08/12 | 303 | 306 | 289 | 293 | 75,400 |
| 2022/08/10 | 313 | 313 | 294 | 303 | 76,100 |
| 2022/08/09 | 297 | 338 | 296 | 313 | 583,900 |
| 2022/08/08 | 311 | 345 | 293 | 293 | 256,500 |
| 2022/08/05 | 280 | 332 | 279 | 322 | 717,300 |
| 2022/08/04 | 276 | 282 | 276 | 281 | 20,500 |
| 2022/08/03 | 282 | 285 | 278 | 280 | 20,000 |
| 2022/08/02 | 286 | 286 | 279 | 285 | 6,800 |
| 2022/08/01 | 285 | 286 | 282 | 286 | 7,500 |
| 2022/07/29 | 289 | 289 | 277 | 285 | 26,200 |
| 2022/07/28 | 283 | 289 | 280 | 288 | 20,400 |
| 2022/07/27 | 278 | 282 | 276 | 282 | 20,100 |
| 2022/07/26 | 279 | 279 | 275 | 279 | 6,400 |
| 2022/07/25 | 276 | 281 | 276 | 279 | 4,700 |
| 2022/07/22 | 282 | 282 | 276 | 276 | 12,800 |
| 2022/07/21 | 282 | 282 | 278 | 280 | 16,100 |
| 2022/07/20 | 281 | 284 | 281 | 282 | 8,000 |
| 2022/07/19 | 279 | 281 | 277 | 280 | 4,600 |
| 2022/07/15 | 281 | 285 | 276 | 277 | 19,000 |
| 2022/07/14 | 277 | 279 | 277 | 278 | 4,100 |
| 2022/07/13 | 277 | 281 | 276 | 277 | 6,600 |
| 2022/07/12 | 277 | 280 | 277 | 278 | 4,900 |
| 2022/07/11 | 280 | 282 | 276 | 277 | 9,100 |
| 2022/07/08 | 275 | 282 | 274 | 277 | 9,600 |
| 2022/07/07 | 275 | 279 | 273 | 273 | 6,400 |
| 2022/07/06 | 277 | 277 | 273 | 274 | 13,600 |
| 2022/07/05 | 277 | 282 | 277 | 277 | 8,700 |
| 2022/07/04 | 273 | 281 | 273 | 277 | 11,800 |
| 2022/07/01 | 279 | 279 | 271 | 273 | 35,700 |
| 2022/06/30 | 286 | 286 | 280 | 281 | 13,500 |
| 2022/06/29 | 279 | 284 | 277 | 282 | 14,100 |
| 2022/06/28 | 281 | 285 | 277 | 280 | 14,600 |
| 2022/06/27 | 280 | 283 | 277 | 277 | 25,500 |
| 2022/06/24 | 273 | 290 | 273 | 277 | 52,000 |
| 2022/06/23 | 272 | 275 | 271 | 272 | 9,900 |
| 2022/06/22 | 278 | 278 | 271 | 271 | 34,000 |
| 2022/06/21 | 276 | 280 | 272 | 277 | 42,600 |
| 2022/06/20 | 302 | 302 | 267 | 278 | 129,700 |
| 2022/06/17 | 295 | 300 | 294 | 294 | 66,800 |
| 2022/06/16 | 318 | 322 | 297 | 310 | 129,400 |
| 2022/06/15 | 332 | 334 | 319 | 319 | 98,000 |
| 2022/06/14 | 347 | 353 | 329 | 340 | 115,100 |
| 2022/06/13 | 381 | 384 | 346 | 361 | 373,900 |
| 2022/06/10 | 433 | 483 | 399 | 410 | 1,296,100 |
| 2022/06/09 | 412 | 479 | 401 | 441 | 1,682,400 |
| 2022/06/08 | 396 | 420 | 381 | 420 | 985,900 |
| 2022/06/07 | 334 | 360 | 323 | 340 | 115,200 |
| 2022/06/06 | 313 | 335 | 312 | 321 | 45,600 |
| 2022/06/03 | 297 | 312 | 297 | 308 | 18,400 |
| 2022/06/02 | 297 | 297 | 293 | 296 | 1,600 |
| 2022/06/01 | 288 | 299 | 288 | 295 | 3,800 |
| 2022/05/31 | 290 | 297 | 282 | 295 | 11,500 |
| 2022/05/30 | 288 | 309 | 288 | 296 | 17,700 |
| 2022/05/27 | 286 | 294 | 286 | 290 | 2,500 |
| 2022/05/26 | 288 | 288 | 286 | 288 | 9,200 |
| 2022/05/25 | 293 | 293 | 287 | 288 | 1,800 |
| 2022/05/24 | 290 | 293 | 283 | 293 | 2,300 |
| 2022/05/23 | 289 | 292 | 288 | 289 | 1,500 |
| 2022/05/20 | 292 | 292 | 286 | 290 | 4,200 |
| 2022/05/19 | 286 | 289 | 284 | 288 | 3,800 |
| 2022/05/18 | 282 | 291 | 282 | 287 | 7,300 |
| 2022/05/17 | 282 | 286 | 282 | 282 | 2,600 |
| 2022/05/16 | 292 | 294 | 278 | 285 | 21,700 |
| 2022/05/13 | 285 | 287 | 282 | 287 | 6,900 |
| 2022/05/12 | 288 | 288 | 283 | 283 | 4,800 |
| 2022/05/11 | 285 | 292 | 285 | 291 | 5,100 |
| 2022/05/10 | 287 | 296 | 281 | 296 | 6,200 |
| 2022/05/09 | 287 | 295 | 287 | 292 | 22,100 |
| 2022/05/06 | 290 | 298 | 290 | 292 | 5,400 |
| 2022/05/02 | 296 | 300 | 287 | 294 | 4,300 |
| 2022/04/28 | 281 | 299 | 281 | 296 | 3,900 |
| 2022/04/27 | 283 | 288 | 278 | 281 | 7,600 |
| 2022/04/26 | 291 | 295 | 288 | 290 | 1,500 |
| 2022/04/25 | 297 | 302 | 291 | 291 | 4,100 |
| 2022/04/22 | 291 | 300 | 290 | 299 | 5,600 |
| 2022/04/21 | 289 | 298 | 288 | 294 | 7,500 |
| 2022/04/20 | 288 | 293 | 288 | 289 | 4,300 |
| 2022/04/19 | 293 | 293 | 287 | 287 | 900 |
| 2022/04/18 | 292 | 292 | 276 | 286 | 9,300 |
| 2022/04/15 | 301 | 301 | 292 | 292 | 6,400 |
| 2022/04/14 | 300 | 305 | 292 | 298 | 3,800 |
| 2022/04/13 | 298 | 300 | 287 | 300 | 13,200 |
| 2022/04/12 | 302 | 303 | 296 | 298 | 10,300 |
| 2022/04/11 | 309 | 311 | 302 | 302 | 4,500 |
| 2022/04/08 | 316 | 317 | 300 | 306 | 10,800 |
| 2022/04/07 | 335 | 335 | 313 | 314 | 26,300 |
| 2022/04/06 | 313 | 357 | 313 | 338 | 62,700 |
| 2022/04/05 | 308 | 323 | 308 | 310 | 15,500 |
| 2022/04/04 | 309 | 315 | 305 | 306 | 7,500 |
| 2022/04/01 | 306 | 307 | 300 | 307 | 6,400 |
| 2022/03/31 | 297 | 308 | 291 | 308 | 12,100 |
| 2022/03/30 | 304 | 310 | 298 | 299 | 6,000 |
| 2022/03/29 | 295 | 303 | 295 | 303 | 3,100 |
| 2022/03/28 | 304 | 304 | 295 | 295 | 3,000 |
| 2022/03/25 | 300 | 312 | 299 | 304 | 5,400 |
| 2022/03/24 | 294 | 302 | 294 | 298 | 4,000 |
| 2022/03/23 | 296 | 300 | 292 | 298 | 3,300 |
| 2022/03/22 | 306 | 316 | 287 | 296 | 11,400 |
| 2022/03/18 | 292 | 305 | 287 | 305 | 11,300 |
| 2022/03/17 | 291 | 295 | 285 | 292 | 12,200 |
| 2022/03/16 | 280 | 295 | 279 | 286 | 3,900 |
| 2022/03/15 | 279 | 282 | 276 | 279 | 5,200 |
| 2022/03/14 | 273 | 289 | 273 | 287 | 10,700 |
| 2022/03/11 | 274 | 276 | 271 | 275 | 4,300 |
| 2022/03/10 | 274 | 278 | 270 | 274 | 12,000 |
| 2022/03/09 | 278 | 279 | 267 | 277 | 22,100 |
| 2022/03/08 | 272 | 288 | 272 | 284 | 9,800 |
| 2022/03/07 | 287 | 287 | 275 | 275 | 6,300 |
| 2022/03/04 | 304 | 304 | 290 | 291 | 4,900 |
| 2022/03/03 | 305 | 305 | 299 | 304 | 2,300 |
| 2022/03/02 | 299 | 304 | 294 | 300 | 3,800 |
| 2022/03/01 | 292 | 300 | 290 | 299 | 6,800 |
| 2022/02/28 | 283 | 298 | 283 | 288 | 4,300 |
| 2022/02/25 | 280 | 285 | 280 | 284 | 3,500 |
| 2022/02/24 | 291 | 296 | 266 | 275 | 12,200 |
| 2022/02/22 | 303 | 303 | 297 | 299 | 4,400 |
| 2022/02/21 | 317 | 321 | 303 | 308 | 8,500 |
| 2022/02/18 | 333 | 335 | 317 | 317 | 9,300 |
| 2022/02/17 | 323 | 335 | 323 | 326 | 5,800 |
| 2022/02/16 | 328 | 331 | 322 | 325 | 3,800 |
| 2022/02/15 | 339 | 339 | 319 | 324 | 3,600 |
| 2022/02/14 | 334 | 350 | 327 | 336 | 9,900 |
| 2022/02/10 | 335 | 335 | 330 | 335 | 3,900 |
| 2022/02/09 | 331 | 340 | 328 | 335 | 1,700 |
| 2022/02/08 | 346 | 346 | 327 | 327 | 6,600 |
| 2022/02/07 | 328 | 349 | 324 | 336 | 6,600 |
| 2022/02/04 | 322 | 331 | 321 | 331 | 3,800 |
| 2022/02/03 | 319 | 333 | 317 | 322 | 7,100 |
| 2022/02/02 | 315 | 328 | 315 | 323 | 1,800 |
| 2022/02/01 | 308 | 316 | 308 | 315 | 6,000 |
| 2022/01/31 | 309 | 311 | 303 | 306 | 5,100 |
| 2022/01/28 | 301 | 308 | 300 | 301 | 8,100 |
| 2022/01/27 | 312 | 377 | 302 | 302 | 99,000 |
| 2022/01/26 | 315 | 315 | 308 | 308 | 2,900 |
| 2022/01/25 | 316 | 319 | 307 | 309 | 6,700 |
| 2022/01/24 | 312 | 319 | 308 | 319 | 3,000 |
| 2022/01/21 | 308 | 313 | 305 | 307 | 6,600 |
| 2022/01/20 | 315 | 322 | 309 | 309 | 6,900 |
| 2022/01/19 | 318 | 319 | 309 | 309 | 10,600 |
| 2022/01/18 | 328 | 328 | 320 | 323 | 3,800 |
| 2022/01/17 | 324 | 324 | 321 | 321 | 4,100 |
| 2022/01/14 | 320 | 328 | 317 | 328 | 11,700 |
| 2022/01/13 | 325 | 326 | 320 | 320 | 6,000 |
| 2022/01/12 | 326 | 330 | 320 | 321 | 16,000 |
| 2022/01/11 | 318 | 381 | 315 | 325 | 183,000 |
| 2022/01/07 | 311 | 318 | 311 | 318 | 6,500 |
| 2022/01/06 | 310 | 313 | 310 | 310 | 4,800 |
| 2022/01/05 | 306 | 312 | 306 | 310 | 16,500 |
| 2022/01/04 | 313 | 313 | 303 | 308 | 12,600 |