内外トランスライン(9384)の株価時系列情報
内外トランスライン(9384)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 |
---|---|---|---|---|---|
2012/12/28 | 902 | 915 | 902 | 908 | 20,200 |
2012/12/27 | 900 | 904 | 900 | 904 | 13,200 |
2012/12/26 | 897 | 920 | 896 | 900 | 48,100 |
2012/12/25 | 925 | 939 | 923 | 939 | 31,700 |
2012/12/21 | 920 | 924 | 919 | 922 | 15,800 |
2012/12/20 | 918 | 919 | 916 | 919 | 11,000 |
2012/12/19 | 915 | 917 | 913 | 916 | 15,100 |
2012/12/18 | 915 | 919 | 913 | 913 | 17,200 |
2012/12/17 | 919 | 919 | 911 | 914 | 21,700 |
2012/12/14 | 922 | 924 | 920 | 923 | 12,300 |
2012/12/13 | 923 | 926 | 920 | 924 | 9,800 |
2012/12/12 | 923 | 924 | 918 | 923 | 5,200 |
2012/12/11 | 926 | 926 | 915 | 917 | 9,300 |
2012/12/10 | 925 | 925 | 917 | 922 | 4,200 |
2012/12/07 | 922 | 926 | 915 | 917 | 16,400 |
2012/12/06 | 915 | 925 | 913 | 924 | 8,900 |
2012/12/05 | 924 | 924 | 912 | 919 | 10,800 |
2012/12/04 | 925 | 926 | 913 | 926 | 10,300 |
2012/12/03 | 919 | 921 | 912 | 915 | 9,800 |
2012/11/30 | 909 | 915 | 906 | 915 | 10,700 |
2012/11/29 | 904 | 908 | 902 | 908 | 8,800 |
2012/11/28 | 902 | 909 | 900 | 901 | 13,000 |
2012/11/27 | 902 | 908 | 901 | 902 | 10,700 |
2012/11/26 | 909 | 909 | 901 | 901 | 11,100 |
2012/11/22 | 901 | 903 | 898 | 899 | 8,000 |
2012/11/21 | 898 | 902 | 896 | 897 | 12,000 |
2012/11/20 | 908 | 908 | 896 | 897 | 6,500 |
2012/11/19 | 895 | 900 | 895 | 898 | 5,800 |
2012/11/16 | 889 | 890 | 887 | 889 | 8,200 |
2012/11/15 | 888 | 894 | 881 | 881 | 4,600 |
2012/11/14 | 891 | 891 | 880 | 881 | 10,700 |
2012/11/13 | 880 | 893 | 880 | 893 | 6,600 |
2012/11/12 | 893 | 894 | 881 | 881 | 13,800 |
2012/11/09 | 902 | 902 | 892 | 893 | 11,900 |
2012/11/08 | 903 | 905 | 897 | 902 | 16,600 |
2012/11/07 | 915 | 915 | 905 | 909 | 23,400 |
2012/11/06 | 917 | 918 | 908 | 914 | 22,700 |
2012/11/05 | 920 | 922 | 911 | 917 | 20,000 |
2012/11/02 | 916 | 923 | 914 | 916 | 17,700 |
2012/11/01 | 932 | 932 | 913 | 913 | 19,500 |
2012/10/31 | 950 | 950 | 931 | 936 | 16,400 |
2012/10/30 | 950 | 960 | 946 | 958 | 10,800 |
2012/10/29 | 948 | 951 | 945 | 950 | 7,000 |
2012/10/26 | 951 | 951 | 942 | 948 | 2,800 |
2012/10/25 | 940 | 940 | 936 | 938 | 84,100 |
2012/10/24 | 940 | 941 | 939 | 940 | 2,000 |
2012/10/23 | 945 | 945 | 937 | 938 | 8,700 |
2012/10/22 | 941 | 949 | 940 | 941 | 3,600 |
2012/10/19 | 945 | 949 | 944 | 944 | 2,800 |
2012/10/18 | 948 | 949 | 944 | 944 | 2,400 |
2012/10/17 | 945 | 950 | 945 | 947 | 4,600 |
2012/10/16 | 940 | 954 | 940 | 945 | 4,000 |
2012/10/15 | 939 | 942 | 937 | 940 | 2,900 |
2012/10/12 | 932 | 939 | 932 | 939 | 2,900 |
2012/10/11 | 936 | 942 | 931 | 932 | 6,000 |
2012/10/10 | 939 | 941 | 935 | 937 | 9,000 |
2012/10/09 | 931 | 939 | 924 | 939 | 9,200 |
2012/10/05 | 924 | 928 | 920 | 924 | 5,000 |
2012/10/04 | 927 | 927 | 916 | 924 | 10,500 |
2012/10/03 | 915 | 926 | 911 | 926 | 4,800 |
2012/10/02 | 921 | 927 | 915 | 915 | 13,300 |
2012/10/01 | 915 | 919 | 906 | 919 | 9,200 |
2012/09/28 | 909 | 909 | 895 | 900 | 17,300 |
2012/09/27 | 907 | 910 | 905 | 906 | 3,300 |
2012/09/26 | 922 | 922 | 905 | 906 | 6,700 |
2012/09/25 | 908 | 918 | 907 | 910 | 3,800 |
2012/09/24 | 918 | 919 | 905 | 912 | 7,300 |
2012/09/21 | 922 | 926 | 918 | 918 | 4,800 |
2012/09/20 | 929 | 929 | 916 | 922 | 3,700 |
2012/09/19 | 915 | 925 | 914 | 920 | 14,700 |
2012/09/18 | 910 | 925 | 910 | 915 | 5,300 |
2012/09/14 | 905 | 911 | 902 | 910 | 3,400 |
2012/09/13 | 908 | 911 | 903 | 903 | 9,000 |
2012/09/12 | 905 | 906 | 901 | 906 | 3,500 |
2012/09/11 | 902 | 905 | 896 | 900 | 6,800 |
2012/09/10 | 900 | 919 | 900 | 910 | 8,700 |
2012/09/07 | 900 | 900 | 891 | 899 | 4,600 |
2012/09/06 | 900 | 901 | 894 | 894 | 6,000 |
2012/09/05 | 900 | 901 | 893 | 894 | 4,000 |
2012/09/04 | 900 | 900 | 900 | 900 | 1,000 |
2012/09/03 | 896 | 900 | 896 | 900 | 900 |
2012/08/31 | 891 | 895 | 891 | 895 | 1,800 |
2012/08/30 | 900 | 900 | 895 | 900 | 5,600 |
2012/08/29 | 918 | 920 | 898 | 900 | 58,200 |
2012/08/28 | 928 | 930 | 915 | 916 | 9,000 |
2012/08/27 | 930 | 935 | 928 | 929 | 4,100 |
2012/08/24 | 930 | 930 | 928 | 929 | 3,100 |
2012/08/23 | 930 | 932 | 929 | 930 | 1,900 |
2012/08/22 | 931 | 931 | 927 | 930 | 4,700 |
2012/08/21 | 930 | 935 | 930 | 931 | 1,800 |
2012/08/20 | 930 | 930 | 926 | 929 | 1,600 |
2012/08/17 | 930 | 930 | 922 | 927 | 3,400 |
2012/08/16 | 928 | 930 | 924 | 926 | 1,300 |
2012/08/15 | 928 | 950 | 928 | 930 | 13,700 |
2012/08/14 | 928 | 930 | 927 | 928 | 9,300 |
2012/08/13 | 930 | 930 | 927 | 930 | 1,600 |
2012/08/10 | 936 | 936 | 925 | 925 | 8,900 |
2012/08/09 | 938 | 941 | 938 | 940 | 1,900 |
2012/08/08 | 945 | 945 | 938 | 938 | 5,100 |
2012/08/07 | 945 | 945 | 944 | 945 | 1,200 |
2012/08/06 | 945 | 945 | 941 | 945 | 5,300 |
2012/08/03 | 945 | 945 | 942 | 943 | 25,200 |
2012/08/02 | 948 | 980 | 944 | 954 | 33,300 |
2012/08/01 | 951 | 951 | 948 | 948 | 7,800 |
2012/07/31 | 980 | 984 | 941 | 951 | 54,400 |
2012/07/30 | 1,000 | 1,024 | 1,000 | 1,019 | 4,100 |
2012/07/27 | 990 | 990 | 990 | 990 | 1,000 |
2012/07/26 | 985 | 985 | 985 | 985 | 900 |
2012/07/25 | 965 | 980 | 960 | 970 | 7,300 |
2012/07/24 | 956 | 980 | 956 | 980 | 2,400 |
2012/07/23 | 961 | 961 | 956 | 956 | 1,100 |
2012/07/20 | 973 | 980 | 970 | 970 | 2,300 |
2012/07/19 | 970 | 973 | 970 | 973 | 500 |
2012/07/18 | 985 | 1,002 | 985 | 990 | 9,100 |
2012/07/17 | 985 | 985 | 970 | 985 | 900 |
2012/07/13 | 965 | 970 | 955 | 970 | 400 |
2012/07/12 | 970 | 1,000 | 970 | 990 | 8,000 |
2012/07/11 | 970 | 975 | 970 | 975 | 600 |
2012/07/10 | 974 | 974 | 970 | 970 | 2,400 |
2012/07/09 | 985 | 989 | 980 | 989 | 900 |
2012/07/06 | 955 | 970 | 951 | 970 | 2,100 |
2012/07/05 | 966 | 966 | 960 | 960 | 900 |
2012/07/04 | 962 | 970 | 962 | 965 | 800 |
2012/07/03 | 999 | 999 | 972 | 972 | 1,000 |
2012/07/02 | 990 | 1,000 | 980 | 980 | 3,300 |
2012/06/29 | 989 | 1,000 | 974 | 1,000 | 2,300 |
2012/06/28 | 980 | 1,000 | 960 | 999 | 3,800 |
2012/06/27 | 953 | 965 | 953 | 965 | 900 |
2012/06/27 | 1 -> 2.00 分割 | ||||
2012/06/26 | 1,970 | 1,977 | 1,930 | 1,940 | 2,000 |
2012/06/25 | 1,930 | 1,935 | 1,930 | 1,935 | 600 |
2012/06/21 | 1,964 | 1,964 | 1,900 | 1,927 | 900 |
2012/06/20 | 1,952 | 1,990 | 1,930 | 1,990 | 1,400 |
2012/06/19 | 1,950 | 1,950 | 1,940 | 1,950 | 1,200 |
2012/06/18 | 1,900 | 1,912 | 1,900 | 1,911 | 1,200 |
2012/06/15 | 1,835 | 1,845 | 1,835 | 1,839 | 900 |
2012/06/14 | 1,843 | 1,857 | 1,835 | 1,835 | 400 |
2012/06/13 | 1,857 | 1,857 | 1,830 | 1,830 | 200 |
2012/06/12 | 1,830 | 1,830 | 1,830 | 1,830 | 200 |
2012/06/08 | 1,812 | 1,851 | 1,812 | 1,820 | 1,300 |
2012/06/07 | 1,852 | 1,852 | 1,852 | 1,852 | 300 |
2012/06/06 | 1,830 | 1,830 | 1,815 | 1,830 | 2,200 |
2012/06/05 | 1,805 | 1,855 | 1,800 | 1,855 | 600 |
2012/06/04 | 1,853 | 1,853 | 1,801 | 1,801 | 700 |
2012/06/01 | 1,850 | 1,850 | 1,850 | 1,850 | 200 |
2012/05/31 | 1,850 | 1,850 | 1,850 | 1,850 | 200 |
2012/05/30 | 1,879 | 1,879 | 1,850 | 1,870 | 1,600 |
2012/05/29 | 1,849 | 1,870 | 1,849 | 1,870 | 900 |
2012/05/28 | 1,850 | 1,850 | 1,850 | 1,850 | 1,200 |
2012/05/25 | 1,830 | 1,840 | 1,830 | 1,840 | 200 |
2012/05/24 | 1,837 | 1,837 | 1,837 | 1,837 | 100 |
2012/05/23 | 1,850 | 1,850 | 1,850 | 1,850 | 100 |
2012/05/22 | 1,830 | 1,830 | 1,830 | 1,830 | 100 |
2012/05/21 | 1,842 | 1,842 | 1,819 | 1,819 | 200 |
2012/05/18 | 1,815 | 1,840 | 1,813 | 1,815 | 1,300 |
2012/05/17 | 1,840 | 1,872 | 1,830 | 1,847 | 2,300 |
2012/05/16 | 1,821 | 1,880 | 1,821 | 1,880 | 3,400 |
2012/05/15 | 1,817 | 1,850 | 1,808 | 1,829 | 1,800 |
2012/05/14 | 1,859 | 1,882 | 1,855 | 1,855 | 1,500 |
2012/05/11 | 1,899 | 1,899 | 1,870 | 1,899 | 300 |
2012/05/10 | 1,904 | 1,905 | 1,899 | 1,905 | 1,200 |
2012/05/09 | 1,893 | 1,905 | 1,820 | 1,900 | 4,600 |
2012/05/08 | 1,910 | 1,910 | 1,890 | 1,909 | 1,000 |
2012/05/07 | 1,925 | 1,925 | 1,915 | 1,915 | 800 |
2012/05/02 | 1,927 | 1,927 | 1,900 | 1,925 | 1,000 |
2012/05/01 | 1,900 | 1,900 | 1,897 | 1,898 | 1,400 |
2012/04/27 | 1,925 | 1,940 | 1,920 | 1,940 | 1,200 |
2012/04/26 | 1,939 | 1,939 | 1,925 | 1,939 | 4,800 |
2012/04/25 | 1,931 | 1,940 | 1,924 | 1,940 | 1,600 |
2012/04/24 | 1,920 | 1,938 | 1,920 | 1,937 | 500 |
2012/04/23 | 1,930 | 1,930 | 1,916 | 1,930 | 3,400 |
2012/04/20 | 1,926 | 1,926 | 1,925 | 1,926 | 2,100 |
2012/04/19 | 1,940 | 1,950 | 1,940 | 1,948 | 500 |
2012/04/18 | 1,952 | 1,960 | 1,940 | 1,940 | 1,500 |
2012/04/17 | 1,950 | 1,950 | 1,949 | 1,949 | 200 |
2012/04/16 | 1,950 | 1,950 | 1,943 | 1,950 | 800 |
2012/04/13 | 1,950 | 1,950 | 1,950 | 1,950 | 300 |
2012/04/12 | 1,950 | 1,950 | 1,950 | 1,950 | 100 |
2012/04/11 | 1,948 | 1,950 | 1,940 | 1,950 | 2,300 |
2012/04/10 | 1,980 | 1,980 | 1,980 | 1,980 | 100 |
2012/04/09 | 1,938 | 1,980 | 1,938 | 1,980 | 600 |
2012/04/06 | 2,002 | 2,002 | 1,940 | 1,997 | 600 |
2012/04/05 | 1,971 | 1,980 | 1,935 | 1,980 | 1,200 |
2012/04/04 | 2,010 | 2,010 | 1,990 | 1,990 | 400 |
2012/04/03 | 1,990 | 2,010 | 1,990 | 2,010 | 2,700 |
2012/04/02 | 1,950 | 1,995 | 1,950 | 1,981 | 2,500 |
2012/03/30 | 1,934 | 1,935 | 1,934 | 1,935 | 1,100 |
2012/03/29 | 1,920 | 1,920 | 1,889 | 1,920 | 2,700 |
2012/03/28 | 1,889 | 1,889 | 1,889 | 1,889 | 400 |
2012/03/27 | 1,869 | 1,889 | 1,869 | 1,889 | 1,800 |
2012/03/26 | 1,869 | 1,876 | 1,869 | 1,876 | 1,300 |
2012/03/23 | 1,869 | 1,872 | 1,860 | 1,872 | 1,600 |
2012/03/22 | 1,842 | 1,872 | 1,842 | 1,870 | 1,100 |
2012/03/21 | 1,890 | 1,891 | 1,820 | 1,875 | 2,500 |
2012/03/19 | 1,890 | 1,900 | 1,890 | 1,898 | 2,700 |
2012/03/16 | 1,894 | 1,910 | 1,894 | 1,910 | 600 |
2012/03/15 | 1,900 | 1,929 | 1,892 | 1,892 | 4,100 |
2012/03/14 | 1,876 | 1,900 | 1,876 | 1,900 | 4,400 |
2012/03/13 | 1,869 | 1,873 | 1,868 | 1,873 | 1,000 |
2012/03/12 | 1,892 | 1,892 | 1,861 | 1,871 | 1,200 |
2012/03/09 | 1,885 | 1,891 | 1,868 | 1,868 | 3,200 |
2012/03/08 | 1,860 | 1,860 | 1,853 | 1,860 | 800 |
2012/03/07 | 1,880 | 1,889 | 1,857 | 1,889 | 400 |
2012/03/06 | 1,890 | 1,895 | 1,870 | 1,895 | 1,800 |
2012/03/05 | 1,870 | 1,880 | 1,870 | 1,880 | 1,700 |
2012/03/02 | 1,877 | 1,879 | 1,875 | 1,879 | 1,800 |
2012/03/01 | 1,865 | 1,865 | 1,835 | 1,855 | 2,200 |
2012/02/29 | 1,890 | 1,890 | 1,853 | 1,853 | 1,400 |
2012/02/28 | 1,890 | 1,900 | 1,890 | 1,900 | 900 |
2012/02/27 | 1,898 | 1,900 | 1,889 | 1,900 | 3,200 |
2012/02/24 | 1,888 | 1,900 | 1,880 | 1,880 | 1,800 |
2012/02/23 | 1,785 | 1,850 | 1,785 | 1,850 | 7,100 |
2012/02/22 | 1,752 | 1,779 | 1,740 | 1,752 | 2,400 |
2012/02/21 | 1,756 | 1,785 | 1,756 | 1,761 | 1,700 |
2012/02/20 | 1,778 | 1,781 | 1,752 | 1,778 | 2,100 |
2012/02/17 | 1,770 | 1,780 | 1,761 | 1,778 | 2,300 |
2012/02/16 | 1,743 | 1,752 | 1,736 | 1,752 | 2,600 |
2012/02/15 | 1,739 | 1,761 | 1,739 | 1,761 | 2,100 |
2012/02/14 | 1,709 | 1,739 | 1,709 | 1,730 | 1,400 |
2012/02/13 | 1,720 | 1,740 | 1,720 | 1,740 | 3,600 |
2012/02/10 | 1,699 | 1,725 | 1,699 | 1,720 | 700 |
2012/02/09 | 1,700 | 1,701 | 1,699 | 1,700 | 1,300 |
2012/02/08 | 1,721 | 1,740 | 1,720 | 1,740 | 1,400 |
2012/02/07 | 1,700 | 1,740 | 1,700 | 1,729 | 4,100 |
2012/02/06 | 1,689 | 1,710 | 1,688 | 1,699 | 2,700 |
2012/02/03 | 1,689 | 1,689 | 1,680 | 1,689 | 3,100 |
2012/02/02 | 1,648 | 1,689 | 1,623 | 1,689 | 4,600 |
2012/02/01 | 1,644 | 1,644 | 1,638 | 1,638 | 300 |
2012/01/31 | 1,610 | 1,610 | 1,610 | 1,610 | 300 |
2012/01/30 | 1,660 | 1,660 | 1,572 | 1,610 | 4,400 |
2012/01/27 | 1,690 | 1,690 | 1,650 | 1,650 | 2,800 |
2012/01/26 | 1,680 | 1,681 | 1,678 | 1,678 | 2,900 |
2012/01/25 | 1,667 | 1,670 | 1,667 | 1,670 | 1,200 |
2012/01/24 | 1,640 | 1,670 | 1,640 | 1,670 | 1,600 |
2012/01/23 | 1,600 | 1,630 | 1,600 | 1,630 | 1,200 |
2012/01/20 | 1,610 | 1,620 | 1,601 | 1,601 | 1,300 |
2012/01/19 | 1,609 | 1,610 | 1,595 | 1,610 | 2,100 |
2012/01/18 | 1,599 | 1,600 | 1,595 | 1,598 | 800 |
2012/01/17 | 1,600 | 1,600 | 1,600 | 1,600 | 300 |
2012/01/16 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
2012/01/13 | 1,590 | 1,600 | 1,580 | 1,600 | 3,800 |
2012/01/12 | 1,590 | 1,595 | 1,590 | 1,590 | 600 |
2012/01/11 | 1,580 | 1,580 | 1,579 | 1,579 | 1,100 |
2012/01/10 | 1,580 | 1,580 | 1,580 | 1,580 | 500 |
2012/01/06 | 1,600 | 1,600 | 1,574 | 1,576 | 1,500 |
2012/01/05 | 1,604 | 1,604 | 1,595 | 1,595 | 800 |
2012/01/04 | 1,600 | 1,605 | 1,580 | 1,600 | 1,800 |