日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

トラスコ中山(9830)の株価時系列情報

トラスコ中山(9830)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
1995/12/29 2,150 2,150 2,150 2,150 100
1995/12/27 2,150 2,150 2,150 2,150 300
1995/12/26 2,200 2,200 2,150 2,150 600
1995/12/25 2,200 2,200 2,200 2,200 100
1995/12/22 2,180 2,180 2,150 2,150 1,200
1995/12/20 2,090 2,150 2,080 2,090 20,800
1995/12/19 2,130 2,130 2,090 2,090 200
1995/12/15 2,130 2,140 2,130 2,130 500
1995/12/13 2,070 2,150 2,070 2,150 200
1995/12/12 2,100 2,100 2,030 2,030 1,700
1995/12/11 2,100 2,100 2,090 2,090 300
1995/12/07 2,100 2,140 2,100 2,130 400
1995/12/06 2,170 2,210 2,090 2,090 10,700
1995/12/05 2,200 2,210 2,190 2,210 5,800
1995/12/04 2,210 2,210 2,160 2,160 2,100
1995/12/01 2,100 2,130 2,090 2,130 16,200
1995/11/30 2,100 2,100 2,090 2,090 2,900
1995/11/29 2,090 2,100 2,090 2,090 4,500
1995/11/28 2,000 2,100 2,000 2,100 4,800
1995/11/27 2,050 2,080 2,000 2,000 1,300
1995/11/24 2,020 2,090 2,020 2,090 2,700
1995/11/22 2,030 2,030 2,020 2,020 1,500
1995/11/20 2,030 2,030 2,030 2,030 300
1995/11/15 2,060 2,060 2,060 2,060 100
1995/11/10 2,050 2,050 2,050 2,050 100
1995/11/09 2,000 2,000 2,000 2,000 100
1995/11/08 1,980 2,000 1,980 2,000 200
1995/11/07 2,000 2,000 2,000 2,000 100
1995/11/06 1,970 1,990 1,970 1,970 2,400
1995/11/02 1,950 1,980 1,950 1,970 400
1995/10/31 1,930 1,930 1,930 1,930 200
1995/10/30 1,920 1,920 1,920 1,920 100
1995/10/27 1,960 1,960 1,950 1,950 1,700
1995/10/25 2,040 2,040 2,030 2,030 200
1995/10/24 2,050 2,050 2,050 2,050 200
1995/10/23 2,050 2,050 2,050 2,050 100
1995/10/19 2,090 2,090 2,090 2,090 300
1995/10/18 2,100 2,110 2,080 2,080 1,200
1995/10/16 2,100 2,100 2,100 2,100 700
1995/10/12 2,100 2,100 2,100 2,100 500
1995/10/11 2,100 2,100 2,100 2,100 100
1995/10/09 2,080 2,080 2,080 2,080 100
1995/10/06 2,100 2,100 2,090 2,090 600
1995/10/05 2,100 2,150 2,100 2,150 900
1995/10/03 2,100 2,100 2,080 2,100 600
1995/10/02 2,090 2,100 2,090 2,100 700
1995/09/29 2,150 2,150 2,100 2,100 500
1995/09/28 2,150 2,150 2,150 2,150 300
1995/09/27 2,200 2,200 2,150 2,150 600
1995/09/26 2,140 2,210 2,140 2,200 4,300
1995/09/26 1 -> 1.20 分割
1995/09/25 2,580 2,590 2,550 2,560 17,000
1995/09/22 2,530 2,590 2,520 2,550 13,800
1995/09/21 2,500 2,550 2,500 2,530 8,300
1995/09/20 2,500 2,500 2,470 2,490 6,700
1995/09/19 2,470 2,500 2,470 2,500 11,600
1995/09/18 2,500 2,500 2,460 2,480 6,400
1995/09/14 2,450 2,460 2,440 2,440 4,400
1995/09/13 2,450 2,500 2,450 2,460 3,800
1995/09/12 2,380 2,500 2,380 2,480 9,600
1995/09/11 2,360 2,430 2,350 2,380 15,000
1995/09/08 2,380 2,400 2,360 2,360 8,100
1995/09/07 2,380 2,400 2,380 2,400 4,600
1995/09/06 2,440 2,440 2,400 2,410 3,300
1995/09/05 2,470 2,470 2,400 2,440 16,000
1995/09/04 2,450 2,470 2,430 2,450 6,600
1995/09/01 2,450 2,460 2,430 2,450 6,700
1995/08/31 2,390 2,410 2,380 2,410 8,100
1995/08/30 2,350 2,350 2,330 2,350 10,900
1995/08/29 2,350 2,350 2,320 2,330 30,600
1995/08/28 2,350 2,350 2,330 2,350 14,000
1995/08/25 2,330 2,340 2,330 2,340 5,600
1995/08/24 2,330 2,340 2,320 2,330 4,600
1995/08/23 2,330 2,350 2,320 2,320 3,600
1995/08/22 2,310 2,330 2,310 2,310 4,200
1995/08/21 2,300 2,310 2,300 2,300 18,200
1995/08/18 2,280 2,300 2,270 2,300 13,600
1995/08/17 2,280 2,280 2,270 2,280 4,500
1995/08/16 2,280 2,280 2,270 2,280 3,000
1995/08/15 2,280 2,280 2,270 2,270 4,400
1995/08/14 2,280 2,290 2,280 2,280 10,300
1995/08/11 2,290 2,300 2,280 2,300 13,400
1995/08/10 2,300 2,300 2,300 2,300 2,500
1995/08/09 2,300 2,310 2,300 2,300 4,900
1995/08/08 2,320 2,320 2,300 2,300 7,300
1995/08/07 2,320 2,320 2,300 2,320 7,100
1995/08/04 2,330 2,330 2,320 2,320 16,700
1995/08/03 2,340 2,340 2,320 2,320 17,300
1995/08/02 2,350 2,350 2,300 2,300 2,100
1995/08/01 2,360 2,360 2,320 2,320 5,000
1995/07/31 2,340 2,390 2,340 2,390 6,100
1995/07/28 2,350 2,350 2,340 2,340 2,000
1995/07/27 2,340 2,350 2,340 2,340 400
1995/07/26 2,350 2,350 2,350 2,350 100
1995/07/25 2,380 2,390 2,350 2,390 400
1995/07/24 2,420 2,420 2,360 2,400 4,900
1995/07/21 2,280 2,280 2,260 2,260 1,100
1995/07/20 2,160 2,200 2,160 2,200 3,400
1995/07/19 2,120 2,120 2,110 2,110 1,200
1995/07/18 2,110 2,150 2,110 2,150 600
1995/07/17 2,070 2,070 2,070 2,070 200
1995/07/14 2,030 2,050 2,030 2,030 900
1995/07/13 2,000 2,000 1,990 2,000 2,500
1995/07/12 2,000 2,030 2,000 2,010 2,500
1995/07/11 2,000 2,000 2,000 2,000 2,200
1995/07/10 2,000 2,000 2,000 2,000 1,800
1995/07/07 1,990 2,000 1,980 1,990 5,000
1995/07/06 2,000 2,000 2,000 2,000 2,600
1995/07/05 2,020 2,020 2,000 2,010 400
1995/07/04 2,020 2,020 2,000 2,000 700
1995/07/03 2,020 2,020 2,020 2,020 100
1995/06/30 2,070 2,070 2,070 2,070 1,000
1995/06/29 2,030 2,030 2,030 2,030 400
1995/06/28 2,010 2,020 2,010 2,020 300
1995/06/27 2,000 2,000 2,000 2,000 100
1995/06/26 1,960 1,960 1,960 1,960 100
1995/06/22 2,000 2,000 1,950 1,950 400
1995/06/21 1,930 2,000 1,920 1,920 900
1995/06/20 1,920 1,920 1,920 1,920 100
1995/06/05 1,930 1,930 1,930 1,930 100
1995/06/01 2,000 2,000 2,000 2,000 3,500
1995/05/31 2,000 2,000 2,000 2,000 200
1995/05/30 2,020 2,020 2,020 2,020 100
1995/05/29 2,020 2,020 2,020 2,020 100
1995/05/25 2,100 2,100 2,080 2,100 10,100
1995/05/24 2,110 2,110 2,100 2,100 14,000
1995/05/23 2,130 2,140 2,110 2,120 9,000

このページの先頭へ