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
1997/12/30 1,790 1,810 1,790 1,790 7,500
1997/12/29 1,790 1,790 1,780 1,790 8,100
1997/12/26 1,790 1,790 1,770 1,790 6,900
1997/12/25 1,700 1,790 1,700 1,790 3,000
1997/12/24 1,680 1,700 1,680 1,700 5,700
1997/12/22 1,650 1,700 1,600 1,680 12,200
1997/12/19 1,810 1,810 1,600 1,600 11,500
1997/12/18 1,870 1,900 1,870 1,900 9,200
1997/12/17 1,810 1,870 1,810 1,870 11,900
1997/12/16 1,900 1,900 1,870 1,900 14,000
1997/12/15 1,890 1,900 1,880 1,900 11,500
1997/12/12 1,870 1,890 1,870 1,890 50,100
1997/12/11 1,870 1,870 1,870 1,870 1,700
1997/12/10 1,870 1,890 1,870 1,870 1,700
1997/12/09 1,840 1,900 1,840 1,870 2,400
1997/12/08 1,830 1,840 1,790 1,840 14,200
1997/12/05 1,800 1,800 1,770 1,800 6,700
1997/12/04 1,950 1,950 1,850 1,850 5,000
1997/12/03 1,970 1,970 1,950 1,950 10,900
1997/12/02 1,980 1,980 1,960 1,970 3,100
1997/12/01 1,910 1,960 1,910 1,940 3,700
1997/11/28 1,900 1,900 1,860 1,880 3,100
1997/11/27 1,840 1,860 1,840 1,850 6,400
1997/11/26 1,840 1,900 1,840 1,870 1,900
1997/11/25 1,870 1,870 1,840 1,840 6,600
1997/11/21 1,870 1,870 1,840 1,870 6,600
1997/11/20 1,870 1,870 1,840 1,840 6,200
1997/11/19 1,900 1,900 1,870 1,870 3,100
1997/11/18 1,940 1,950 1,870 1,870 11,100
1997/11/17 1,920 1,950 1,920 1,940 12,700
1997/11/14 1,940 1,940 1,900 1,920 10,100
1997/11/13 1,930 1,940 1,930 1,940 5,100
1997/11/12 1,950 1,950 1,940 1,940 24,200
1997/11/11 1,800 1,920 1,800 1,920 11,900
1997/11/10 1,790 1,810 1,790 1,810 4,400
1997/11/07 1,830 1,830 1,790 1,830 11,300
1997/11/06 1,820 1,860 1,820 1,830 8,100
1997/11/05 1,850 1,850 1,810 1,810 7,200
1997/11/04 1,920 1,920 1,800 1,850 11,000
1997/10/31 1,950 1,950 1,920 1,950 11,000
1997/10/30 1,950 1,950 1,950 1,950 5,100
1997/10/29 1,930 1,950 1,930 1,950 5,700
1997/10/28 1,980 1,980 1,900 1,900 5,200
1997/10/27 2,000 2,000 1,970 2,000 6,100
1997/10/24 2,000 2,000 1,980 2,000 7,500
1997/10/23 2,000 2,000 1,980 2,000 7,900
1997/10/22 2,000 2,000 1,990 2,000 11,100
1997/10/21 2,000 2,000 1,990 2,000 9,500
1997/10/20 2,000 2,010 1,990 2,000 10,600
1997/10/17 2,000 2,010 2,000 2,000 7,600
1997/10/16 1,990 2,000 1,990 2,000 11,800
1997/10/15 2,010 2,010 1,990 2,000 13,400
1997/10/14 2,020 2,020 1,990 2,010 16,400
1997/10/13 2,070 2,070 1,950 2,020 9,700
1997/10/09 2,070 2,070 2,030 2,070 4,800
1997/10/08 2,060 2,070 2,050 2,070 6,700
1997/10/07 2,070 2,070 2,050 2,070 6,000
1997/10/06 2,070 2,070 2,070 2,070 34,400
1997/10/03 2,100 2,100 2,040 2,070 6,300
1997/10/02 2,160 2,160 2,100 2,100 30,500
1997/10/01 2,170 2,170 2,100 2,130 20,800
1997/09/30 2,040 2,170 2,030 2,170 15,000
1997/09/29 2,050 2,050 2,000 2,000 3,000
1997/09/26 2,130 2,130 2,000 2,000 2,900
1997/09/25 2,130 2,130 2,130 2,130 5,400
1997/09/24 2,000 2,100 2,000 2,100 5,500
1997/09/22 1,990 2,000 1,990 2,000 6,000
1997/09/19 2,020 2,020 1,980 1,990 2,300
1997/09/18 2,060 2,060 2,000 2,020 4,600
1997/09/17 2,100 2,100 2,060 2,070 9,200
1997/09/16 2,110 2,110 2,060 2,070 8,700
1997/09/12 2,280 2,280 2,110 2,110 25,000
1997/09/11 2,270 2,280 2,220 2,270 10,100
1997/09/10 2,280 2,300 2,270 2,290 5,700
1997/09/09 2,280 2,290 2,280 2,280 5,500
1997/09/08 2,300 2,300 2,280 2,280 4,900
1997/09/05 2,290 2,300 2,290 2,300 9,300
1997/09/04 2,300 2,300 2,270 2,280 9,500
1997/09/03 2,300 2,350 2,300 2,300 13,500
1997/09/02 2,280 2,290 2,280 2,290 13,700
1997/09/01 2,290 2,290 2,280 2,280 6,600
1997/08/29 2,290 2,300 2,290 2,290 7,500
1997/08/28 2,280 2,290 2,280 2,290 7,300
1997/08/27 2,280 2,280 2,280 2,280 1,800
1997/08/26 2,290 2,300 2,280 2,280 1,600
1997/08/25 2,280 2,290 2,260 2,280 1,200
1997/08/22 2,360 2,360 2,300 2,300 3,600
1997/08/21 2,360 2,360 2,360 2,360 8,200
1997/08/20 2,320 2,360 2,320 2,360 2,000
1997/08/19 2,330 2,330 2,320 2,320 3,100
1997/08/18 2,400 2,400 2,300 2,300 4,400
1997/08/15 2,350 2,400 2,350 2,400 8,600
1997/08/14 2,300 2,350 2,300 2,350 800
1997/08/13 2,300 2,300 2,300 2,300 5,800
1997/08/12 2,340 2,340 2,280 2,300 4,000
1997/08/11 2,300 2,300 2,280 2,300 4,600
1997/08/08 2,300 2,340 2,300 2,300 4,300
1997/08/07 2,300 2,340 2,300 2,300 3,100
1997/08/06 2,280 2,300 2,270 2,300 11,000
1997/08/05 2,280 2,310 2,280 2,310 3,500
1997/08/04 2,320 2,340 2,280 2,280 9,300
1997/08/01 2,440 2,440 2,280 2,280 10,900
1997/07/31 2,350 2,460 2,320 2,450 20,000
1997/07/30 2,290 2,290 2,270 2,280 10,900
1997/07/29 2,290 2,290 2,280 2,280 2,600
1997/07/28 2,280 2,290 2,280 2,280 4,100
1997/07/25 2,300 2,300 2,270 2,270 1,500
1997/07/24 2,270 2,280 2,270 2,270 3,800
1997/07/23 2,280 2,290 2,270 2,270 3,200
1997/07/22 2,270 2,300 2,270 2,270 4,100
1997/07/18 2,260 2,280 2,250 2,270 5,800
1997/07/17 2,300 2,300 2,230 2,270 15,900
1997/07/16 2,290 2,300 2,290 2,300 2,000
1997/07/15 2,290 2,290 2,290 2,290 20,500
1997/07/14 2,300 2,300 2,270 2,290 20,700
1997/07/11 2,300 2,300 2,290 2,300 5,400
1997/07/10 2,300 2,300 2,290 2,300 29,900
1997/07/09 2,300 2,300 2,290 2,290 10,500
1997/07/08 2,320 2,320 2,300 2,300 10,400
1997/07/07 2,330 2,330 2,320 2,330 4,200
1997/07/04 2,330 2,330 2,320 2,330 8,400
1997/07/03 2,330 2,330 2,330 2,330 6,200
1997/07/02 2,340 2,340 2,330 2,330 2,100
1997/07/01 2,330 2,330 2,330 2,330 5,300
1997/06/30 2,330 2,340 2,330 2,330 8,800
1997/06/27 2,340 2,340 2,330 2,330 5,800
1997/06/26 2,330 2,350 2,330 2,340 3,700
1997/06/25 2,340 2,340 2,330 2,340 5,700
1997/06/24 2,330 2,330 2,320 2,330 3,800
1997/06/23 2,320 2,320 2,320 2,320 1,300
1997/06/20 2,330 2,330 2,320 2,320 5,700
1997/06/19 2,320 2,330 2,310 2,320 3,400
1997/06/18 2,370 2,370 2,300 2,310 5,000
1997/06/17 2,380 2,380 2,370 2,370 8,300
1997/06/16 2,350 2,380 2,350 2,380 12,100
1997/06/13 2,320 2,350 2,290 2,350 14,400
1997/06/12 2,300 2,300 2,280 2,300 9,100
1997/06/11 2,220 2,300 2,180 2,300 5,400
1997/06/10 2,230 2,240 2,220 2,230 3,400
1997/06/09 2,230 2,240 2,220 2,230 12,600
1997/06/06 2,260 2,280 2,220 2,220 16,300
1997/06/05 2,270 2,280 2,270 2,280 6,400
1997/06/04 2,280 2,280 2,280 2,280 7,100
1997/06/03 2,280 2,280 2,270 2,280 21,400
1997/06/02 2,260 2,280 2,260 2,280 3,200
1997/05/30 2,250 2,260 2,250 2,260 9,600
1997/05/29 2,250 2,260 2,240 2,250 23,400
1997/05/28 2,250 2,260 2,240 2,250 6,500
1997/05/27 2,240 2,250 2,220 2,240 6,500
1997/05/26 2,230 2,260 2,230 2,240 9,900
1997/05/23 2,220 2,230 2,220 2,220 24,900
1997/05/22 2,300 2,300 2,240 2,250 6,800
1997/05/21 2,280 2,300 2,280 2,300 20,300
1997/05/20 2,280 2,300 2,270 2,280 19,600
1997/05/19 2,250 2,280 2,250 2,260 10,800
1997/05/16 2,150 2,220 2,150 2,220 39,000
1997/05/15 2,120 2,150 2,120 2,150 18,900
1997/05/14 2,120 2,120 2,110 2,120 16,000
1997/05/13 2,120 2,140 2,120 2,120 7,800
1997/05/12 2,080 2,120 2,080 2,120 8,200
1997/05/09 2,100 2,100 2,080 2,080 13,200
1997/05/08 2,100 2,120 2,100 2,100 11,200
1997/05/07 2,100 2,100 2,090 2,100 12,300
1997/05/06 2,010 2,100 2,010 2,100 18,800
1997/05/02 2,000 2,010 2,000 2,000 15,100
1997/05/01 2,000 2,030 1,980 2,000 34,500
1997/04/30 1,940 1,990 1,940 1,990 13,300
1997/04/28 1,910 1,940 1,910 1,940 13,100
1997/04/25 1,900 1,920 1,900 1,910 10,100
1997/04/24 1,930 1,940 1,900 1,900 16,200
1997/04/23 1,890 1,920 1,890 1,920 13,600
1997/04/22 1,820 1,880 1,800 1,880 14,000
1997/04/21 1,780 1,820 1,780 1,800 23,500
1997/04/18 1,780 1,790 1,780 1,780 20,500
1997/04/17 1,760 1,770 1,750 1,770 12,300
1997/04/16 1,750 1,760 1,740 1,750 8,900
1997/04/15 1,750 1,750 1,740 1,750 15,600
1997/04/14 1,750 1,750 1,750 1,750 11,100
1997/04/11 1,770 1,770 1,750 1,750 9,900
1997/04/10 1,810 1,810 1,750 1,790 4,000
1997/04/09 1,830 1,850 1,830 1,830 27,900
1997/04/08 1,890 1,890 1,830 1,830 6,100
1997/04/07 1,890 1,900 1,870 1,900 3,600
1997/04/04 1,890 1,900 1,860 1,890 4,300
1997/04/03 1,890 1,900 1,890 1,900 4,500
1997/04/02 1,900 1,900 1,840 1,900 3,600
1997/04/01 1,900 1,900 1,890 1,890 11,800
1997/03/31 1,930 1,950 1,900 1,900 3,400
1997/03/28 1,900 1,900 1,890 1,900 3,200
1997/03/27 1,840 1,850 1,830 1,830 7,400
1997/03/26 1,850 1,850 1,830 1,830 5,200
1997/03/25 1,900 1,900 1,830 1,850 9,200
1997/03/24 1,900 1,900 1,880 1,900 5,900
1997/03/21 1,830 1,850 1,830 1,830 25,200
1997/03/19 1,840 1,840 1,800 1,830 17,100
1997/03/18 1,830 1,840 1,800 1,800 7,500
1997/03/17 1,830 1,850 1,790 1,790 28,800
1997/03/14 1,810 1,810 1,780 1,810 16,100
1997/03/13 1,850 1,850 1,820 1,830 17,000
1997/03/12 1,900 1,900 1,890 1,890 600
1997/03/11 1,900 1,900 1,900 1,900 1,600
1997/03/10 1,840 1,840 1,840 1,840 100
1997/03/07 1,830 1,830 1,810 1,830 27,000
1997/03/06 1,820 1,820 1,810 1,820 2,900
1997/03/05 1,820 1,820 1,800 1,810 17,100
1997/03/04 1,830 1,850 1,800 1,800 13,400
1997/03/03 1,810 1,810 1,800 1,800 21,500
1997/02/28 1,900 1,900 1,800 1,800 15,800
1997/02/27 1,910 1,910 1,880 1,880 19,800
1997/02/26 1,910 1,910 1,890 1,900 18,700
1997/02/25 1,940 1,940 1,890 1,910 9,600
1997/02/24 1,950 1,950 1,930 1,940 1,800
1997/02/21 1,840 1,930 1,840 1,900 7,200
1997/02/20 1,820 1,850 1,800 1,840 5,800
1997/02/19 1,800 1,800 1,760 1,760 12,200
1997/02/18 1,760 1,800 1,750 1,760 6,900
1997/02/17 1,720 1,780 1,720 1,730 10,200
1997/02/14 1,720 1,750 1,720 1,720 25,700
1997/02/13 1,710 1,730 1,680 1,700 16,600
1997/02/12 1,740 1,750 1,700 1,700 21,500
1997/02/10 1,800 1,820 1,730 1,730 7,900
1997/02/07 1,830 1,860 1,820 1,820 1,700
1997/02/06 1,810 1,810 1,810 1,810 500
1997/02/05 1,860 1,860 1,810 1,830 8,100
1997/02/04 1,870 1,890 1,870 1,880 3,400
1997/02/03 1,890 1,900 1,870 1,880 3,500
1997/01/31 1,900 1,900 1,890 1,890 1,600
1997/01/30 1,850 1,870 1,840 1,870 30,500
1997/01/29 1,850 1,860 1,840 1,840 6,100
1997/01/28 1,890 1,920 1,880 1,880 3,700
1997/01/27 1,960 1,960 1,920 1,920 600
1997/01/24 2,020 2,040 1,980 2,040 4,500
1997/01/23 1,980 2,000 1,950 1,980 20,100
1997/01/22 1,850 1,950 1,850 1,950 9,200
1997/01/21 1,840 1,860 1,820 1,840 22,000
1997/01/20 1,990 1,990 1,830 1,830 8,500
1997/01/17 2,000 2,000 1,990 1,990 8,300
1997/01/16 2,040 2,040 2,000 2,000 5,800
1997/01/14 2,070 2,070 1,990 2,000 4,400
1997/01/13 2,100 2,110 2,020 2,110 5,900
1997/01/10 2,160 2,160 2,100 2,100 9,400
1997/01/09 2,150 2,150 2,150 2,150 4,400
1997/01/08 2,140 2,190 2,130 2,190 5,100
1997/01/07 2,160 2,160 2,140 2,140 500
1997/01/06 2,140 2,140 2,140 2,140 600

このページの先頭へ