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
1996/12/30 2,140 2,140 2,140 2,140 2,800
1996/12/27 2,140 2,150 2,140 2,140 500
1996/12/26 2,150 2,150 2,140 2,140 800
1996/12/25 2,150 2,160 2,120 2,160 900
1996/12/24 2,200 2,220 2,160 2,190 7,100
1996/12/20 2,250 2,260 2,200 2,250 7,500
1996/12/19 2,250 2,270 2,200 2,250 6,600
1996/12/18 2,230 2,260 2,230 2,250 19,000
1996/12/17 2,250 2,290 2,250 2,250 4,800
1996/12/16 2,260 2,290 2,230 2,250 25,000
1996/12/13 2,260 2,300 2,260 2,260 17,600
1996/12/12 2,260 2,270 2,260 2,270 4,700
1996/12/11 2,350 2,350 2,260 2,260 33,000
1996/12/10 2,300 2,300 2,280 2,280 9,000
1996/12/09 2,300 2,300 2,270 2,300 8,800
1996/12/06 2,260 2,300 2,260 2,300 2,800
1996/12/05 2,270 2,270 2,260 2,260 1,500
1996/12/04 2,300 2,300 2,270 2,270 2,000
1996/12/03 2,260 2,260 2,260 2,260 3,100
1996/12/02 2,350 2,360 2,200 2,200 13,800
1996/11/29 2,370 2,400 2,350 2,350 9,500
1996/11/28 2,340 2,400 2,340 2,350 10,500
1996/11/27 2,310 2,360 2,300 2,350 7,000
1996/11/26 2,350 2,360 2,320 2,350 8,500
1996/11/25 2,350 2,360 2,350 2,350 7,200
1996/11/22 2,300 2,350 2,300 2,320 16,800
1996/11/21 2,310 2,310 2,300 2,300 6,900
1996/11/20 2,300 2,340 2,300 2,300 1,700
1996/11/19 2,300 2,300 2,300 2,300 7,200
1996/11/18 2,300 2,300 2,300 2,300 11,100
1996/11/15 2,340 2,340 2,300 2,300 1,200
1996/11/14 2,300 2,310 2,290 2,300 8,900
1996/11/13 2,300 2,300 2,280 2,280 3,400
1996/11/12 2,260 2,280 2,260 2,270 5,500
1996/11/11 2,250 2,280 2,250 2,260 5,400
1996/11/08 2,260 2,260 2,230 2,250 2,100
1996/11/07 2,220 2,250 2,220 2,220 6,700
1996/11/06 2,100 2,180 2,100 2,180 3,900
1996/11/05 2,260 2,260 2,180 2,220 1,800
1996/11/01 2,280 2,280 2,240 2,260 2,300
1996/10/31 2,280 2,280 2,280 2,280 6,500
1996/10/30 2,290 2,290 2,280 2,280 3,500
1996/10/29 2,280 2,300 2,280 2,280 4,200
1996/10/28 2,280 2,280 2,280 2,280 500
1996/10/25 2,280 2,290 2,280 2,290 5,700
1996/10/24 2,280 2,290 2,280 2,290 500
1996/10/23 2,290 2,290 2,280 2,280 1,000
1996/10/22 2,290 2,290 2,280 2,290 5,500
1996/10/21 2,300 2,310 2,290 2,290 6,400
1996/10/18 2,290 2,300 2,290 2,300 1,500
1996/10/17 2,300 2,300 2,290 2,290 5,600
1996/10/16 2,290 2,300 2,280 2,280 10,200
1996/10/15 2,280 2,290 2,280 2,290 3,900
1996/10/14 2,280 2,300 2,280 2,280 23,500
1996/10/11 2,280 2,280 2,280 2,280 20,100
1996/10/09 2,280 2,290 2,270 2,280 4,500
1996/10/08 2,270 2,290 2,270 2,270 3,700
1996/10/07 2,290 2,290 2,270 2,270 11,400
1996/10/04 2,300 2,300 2,290 2,290 1,200
1996/10/03 2,300 2,300 2,300 2,300 1,000
1996/10/02 2,270 2,300 2,270 2,300 9,300
1996/10/01 2,300 2,300 2,260 2,270 6,800
1996/09/30 2,340 2,350 2,320 2,330 4,000
1996/09/27 2,350 2,370 2,310 2,340 13,800
1996/09/26 2,400 2,410 2,390 2,390 10,000
1996/09/25 2,480 2,480 2,400 2,400 3,800
1996/09/25 1 -> 1.10 分割
1996/09/24 2,700 2,700 2,660 2,700 4,700
1996/09/20 2,640 2,700 2,640 2,690 11,200
1996/09/19 2,640 2,640 2,600 2,610 8,200
1996/09/18 2,610 2,640 2,610 2,640 3,400
1996/09/17 2,590 2,610 2,590 2,610 6,800
1996/09/13 2,550 2,590 2,550 2,590 15,400
1996/09/12 2,590 2,590 2,570 2,590 2,500
1996/09/11 2,590 2,590 2,570 2,570 11,600
1996/09/10 2,630 2,630 2,580 2,590 16,900
1996/09/09 2,620 2,650 2,620 2,630 1,800
1996/09/06 2,600 2,620 2,600 2,620 2,900
1996/09/05 2,600 2,620 2,590 2,600 175,200
1996/09/04 2,600 2,610 2,600 2,610 7,000
1996/09/03 2,590 2,610 2,580 2,600 7,100
1996/09/02 2,580 2,590 2,580 2,590 2,000
1996/08/30 2,580 2,600 2,580 2,580 6,600
1996/08/29 2,560 2,560 2,550 2,560 2,900
1996/08/28 2,580 2,600 2,550 2,550 3,600
1996/08/27 2,550 2,570 2,550 2,560 6,200
1996/08/26 2,550 2,570 2,550 2,550 6,600
1996/08/23 2,600 2,610 2,570 2,580 5,900
1996/08/22 2,630 2,650 2,630 2,640 700
1996/08/21 2,650 2,650 2,630 2,630 5,800
1996/08/20 2,640 2,660 2,640 2,650 12,900
1996/08/19 2,610 2,640 2,610 2,640 3,000
1996/08/16 2,660 2,670 2,580 2,600 10,300
1996/08/15 2,650 2,670 2,650 2,660 1,400
1996/08/14 2,630 2,650 2,630 2,650 2,600
1996/08/13 2,650 2,650 2,650 2,650 2,100
1996/08/12 2,650 2,650 2,650 2,650 2,700
1996/08/09 2,630 2,650 2,630 2,650 2,800
1996/08/08 2,630 2,650 2,630 2,640 3,100
1996/08/07 2,640 2,650 2,630 2,640 10,900
1996/08/06 2,600 2,650 2,600 2,630 4,900
1996/08/05 2,590 2,600 2,580 2,600 6,800
1996/08/02 2,580 2,580 2,570 2,570 7,900
1996/08/01 2,610 2,620 2,590 2,590 9,700
1996/07/31 2,650 2,650 2,610 2,610 9,900
1996/07/30 2,530 2,530 2,480 2,480 4,400
1996/07/29 2,540 2,560 2,540 2,550 8,400
1996/07/26 2,600 2,620 2,580 2,620 1,100
1996/07/25 2,600 2,600 2,580 2,600 1,700
1996/07/24 2,690 2,690 2,600 2,610 3,200
1996/07/23 2,620 2,700 2,610 2,700 3,600
1996/07/22 2,720 2,730 2,660 2,660 4,700
1996/07/19 2,720 2,720 2,710 2,720 1,100
1996/07/18 2,660 2,700 2,660 2,700 1,800
1996/07/17 2,750 2,760 2,650 2,680 4,100
1996/07/16 2,760 2,770 2,760 2,760 10,000
1996/07/15 2,750 2,760 2,750 2,760 3,200
1996/07/12 2,730 2,750 2,730 2,750 900
1996/07/11 2,740 2,740 2,710 2,730 900
1996/07/10 2,740 2,740 2,700 2,700 6,000
1996/07/09 2,720 2,720 2,700 2,700 2,100
1996/07/08 2,770 2,800 2,710 2,710 2,700
1996/07/05 2,800 2,810 2,790 2,790 1,300
1996/07/04 2,850 2,850 2,790 2,800 9,100
1996/07/03 2,800 2,810 2,800 2,810 3,300
1996/07/02 2,820 2,830 2,800 2,810 3,300
1996/07/01 2,860 2,860 2,800 2,860 8,600
1996/06/28 2,920 2,940 2,860 2,860 17,300
1996/06/27 2,890 2,920 2,850 2,920 7,300
1996/06/26 2,920 2,920 2,900 2,920 3,700
1996/06/25 2,930 2,950 2,910 2,920 8,200
1996/06/24 2,970 2,990 2,930 2,930 7,300
1996/06/21 2,960 2,960 2,950 2,950 1,700
1996/06/20 2,930 2,960 2,910 2,960 4,200
1996/06/19 2,910 2,950 2,910 2,910 1,600
1996/06/18 2,960 3,000 2,960 2,970 6,100
1996/06/17 3,000 3,040 2,970 2,970 5,800
1996/06/14 3,010 3,010 2,990 3,000 23,000
1996/06/13 2,770 2,830 2,770 2,810 8,200
1996/06/12 2,770 2,800 2,770 2,770 2,900
1996/06/11 2,780 2,800 2,780 2,800 1,500
1996/06/10 2,770 2,800 2,770 2,800 7,300
1996/06/07 2,800 2,800 2,770 2,800 2,100
1996/06/06 2,800 2,820 2,780 2,790 7,600
1996/06/05 2,800 2,800 2,770 2,800 900
1996/06/04 2,760 2,760 2,740 2,760 5,900
1996/06/03 2,750 2,760 2,740 2,740 5,300
1996/05/31 2,780 2,790 2,750 2,750 9,600
1996/05/30 2,790 2,790 2,770 2,770 1,400
1996/05/29 2,850 2,850 2,790 2,790 3,200
1996/05/28 2,810 2,900 2,810 2,900 1,700
1996/05/27 2,770 2,810 2,770 2,810 1,200
1996/05/24 2,820 2,820 2,810 2,810 1,100
1996/05/23 2,850 2,850 2,770 2,810 3,400
1996/05/22 2,970 2,970 2,850 2,850 6,100
1996/05/21 2,910 2,950 2,910 2,950 5,100
1996/05/20 2,850 2,910 2,850 2,880 19,600
1996/05/17 2,770 2,850 2,770 2,800 4,000
1996/05/16 2,800 2,820 2,770 2,770 3,500
1996/05/15 2,770 2,800 2,770 2,800 5,200
1996/05/14 2,770 2,770 2,760 2,770 7,700
1996/05/13 2,780 2,780 2,770 2,770 6,300
1996/05/10 2,760 2,830 2,760 2,830 6,100
1996/05/09 2,760 2,800 2,760 2,800 4,100
1996/05/08 2,830 2,830 2,770 2,800 3,800
1996/05/07 2,800 2,800 2,790 2,800 9,900
1996/05/02 2,760 2,800 2,740 2,800 13,800
1996/05/01 2,700 2,800 2,700 2,800 12,400
1996/04/30 2,700 2,730 2,680 2,700 8,900
1996/04/26 2,650 2,700 2,650 2,700 8,000
1996/04/25 2,560 2,650 2,560 2,650 3,300
1996/04/24 2,580 2,580 2,550 2,550 2,900
1996/04/23 2,580 2,580 2,570 2,580 2,200
1996/04/22 2,570 2,580 2,570 2,570 1,500
1996/04/19 2,590 2,650 2,550 2,570 3,600
1996/04/18 2,640 2,660 2,570 2,600 17,100
1996/04/17 2,630 2,660 2,630 2,640 9,400
1996/04/16 2,600 2,650 2,600 2,630 13,900
1996/04/15 2,590 2,600 2,560 2,600 6,600
1996/04/12 2,590 2,590 2,550 2,550 3,100
1996/04/11 2,550 2,590 2,550 2,550 2,200
1996/04/10 2,580 2,590 2,550 2,550 1,700
1996/04/09 2,590 2,600 2,590 2,590 4,000
1996/04/08 2,600 2,600 2,590 2,600 4,300
1996/04/05 2,600 2,600 2,550 2,600 3,800
1996/04/04 2,500 2,580 2,470 2,580 2,900
1996/04/03 2,510 2,550 2,500 2,500 3,600
1996/04/02 2,460 2,500 2,460 2,500 4,400
1996/04/01 2,410 2,450 2,410 2,440 9,200
1996/03/29 2,380 2,400 2,380 2,400 2,600
1996/03/28 2,370 2,380 2,370 2,380 1,400
1996/03/27 2,370 2,380 2,370 2,370 9,500
1996/03/26 2,360 2,390 2,360 2,370 13,200
1996/03/25 2,410 2,410 2,370 2,370 16,800
1996/03/22 2,400 2,420 2,400 2,400 27,200
1996/03/21 2,370 2,380 2,370 2,380 18,400
1996/03/19 2,400 2,420 2,370 2,400 1,400
1996/03/18 2,370 2,380 2,370 2,370 4,100
1996/03/15 2,380 2,400 2,370 2,400 21,400
1996/03/14 2,370 2,380 2,360 2,370 18,500
1996/03/13 2,370 2,380 2,370 2,370 16,300
1996/03/12 2,370 2,370 2,360 2,370 25,900
1996/03/11 2,370 2,370 2,370 2,370 6,500
1996/03/08 2,450 2,450 2,370 2,370 61,500
1996/03/07 2,370 2,370 2,370 2,370 600
1996/03/06 2,370 2,370 2,370 2,370 3,700
1996/03/05 2,370 2,380 2,370 2,370 1,500
1996/03/04 2,490 2,490 2,450 2,450 33,000
1996/03/01 2,500 2,500 2,450 2,500 12,000
1996/02/29 2,480 2,480 2,460 2,480 1,400
1996/02/28 2,450 2,480 2,420 2,420 1,000
1996/02/27 2,460 2,480 2,450 2,480 1,300
1996/02/26 2,420 2,450 2,420 2,450 300
1996/02/23 2,450 2,450 2,450 2,450 300
1996/02/22 2,410 2,410 2,410 2,410 1,200
1996/02/21 2,430 2,430 2,420 2,420 1,500
1996/02/20 2,420 2,420 2,420 2,420 100
1996/02/19 2,430 2,450 2,420 2,420 800
1996/02/16 2,420 2,430 2,420 2,430 1,100
1996/02/15 2,420 2,440 2,400 2,400 2,500
1996/02/14 2,420 2,430 2,420 2,430 600
1996/02/13 2,400 2,400 2,400 2,400 400
1996/02/09 2,390 2,390 2,390 2,390 100
1996/02/08 2,400 2,410 2,400 2,410 200
1996/02/07 2,400 2,400 2,400 2,400 2,100
1996/02/06 2,400 2,400 2,370 2,400 1,000
1996/02/05 2,400 2,410 2,400 2,410 1,000
1996/02/02 2,380 2,380 2,360 2,370 600
1996/02/01 2,350 2,350 2,350 2,350 300
1996/01/31 2,360 2,360 2,350 2,350 300
1996/01/30 2,380 2,400 2,350 2,400 300
1996/01/29 2,400 2,400 2,400 2,400 200
1996/01/26 2,330 2,370 2,330 2,370 1,900
1996/01/25 2,330 2,330 2,330 2,330 1,400
1996/01/24 2,300 2,330 2,300 2,320 800
1996/01/23 2,280 2,300 2,280 2,280 600
1996/01/22 2,260 2,260 2,260 2,260 600
1996/01/19 2,210 2,230 2,210 2,230 500
1996/01/18 2,180 2,200 2,180 2,200 500
1996/01/17 2,170 2,200 2,170 2,200 200
1996/01/16 2,180 2,180 2,180 2,180 100
1996/01/11 2,200 2,200 2,180 2,180 300
1996/01/09 2,180 2,180 2,160 2,160 300
1996/01/08 2,190 2,190 2,190 2,190 300
1996/01/05 2,170 2,200 2,170 2,200 400
1996/01/04 2,160 2,160 2,160 2,160 100

このページの先頭へ