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 |
|---|---|---|---|---|---|
| 1998/12/30 | 1,350 | 1,350 | 1,311 | 1,331 | 1,300 |
| 1998/12/29 | 1,310 | 1,311 | 1,310 | 1,310 | 2,600 |
| 1998/12/28 | 1,320 | 1,320 | 1,240 | 1,260 | 3,500 |
| 1998/12/25 | 1,320 | 1,320 | 1,320 | 1,320 | 8,600 |
| 1998/12/24 | 1,320 | 1,330 | 1,320 | 1,321 | 2,800 |
| 1998/12/22 | 1,282 | 1,321 | 1,282 | 1,320 | 2,200 |
| 1998/12/21 | 1,281 | 1,282 | 1,281 | 1,282 | 1,200 |
| 1998/12/18 | 1,300 | 1,300 | 1,280 | 1,281 | 1,500 |
| 1998/12/17 | 1,300 | 1,300 | 1,300 | 1,300 | 500 |
| 1998/12/16 | 1,350 | 1,352 | 1,315 | 1,315 | 6,100 |
| 1998/12/15 | 1,320 | 1,350 | 1,320 | 1,350 | 5,100 |
| 1998/12/14 | 1,350 | 1,350 | 1,320 | 1,320 | 27,800 |
| 1998/12/11 | 1,358 | 1,358 | 1,340 | 1,350 | 20,000 |
| 1998/12/10 | 1,318 | 1,380 | 1,318 | 1,380 | 10,400 |
| 1998/12/09 | 1,320 | 1,320 | 1,315 | 1,318 | 2,000 |
| 1998/12/08 | 1,310 | 1,312 | 1,310 | 1,312 | 700 |
| 1998/12/07 | 1,291 | 1,300 | 1,291 | 1,300 | 1,800 |
| 1998/12/04 | 1,260 | 1,299 | 1,260 | 1,290 | 3,800 |
| 1998/12/03 | 1,280 | 1,280 | 1,240 | 1,240 | 14,300 |
| 1998/12/02 | 1,240 | 1,290 | 1,240 | 1,280 | 3,000 |
| 1998/12/01 | 1,240 | 1,240 | 1,240 | 1,240 | 1,900 |
| 1998/11/30 | 1,241 | 1,250 | 1,240 | 1,240 | 3,000 |
| 1998/11/27 | 1,230 | 1,250 | 1,230 | 1,240 | 4,300 |
| 1998/11/26 | 1,220 | 1,220 | 1,220 | 1,220 | 6,000 |
| 1998/11/25 | 1,230 | 1,230 | 1,190 | 1,200 | 800 |
| 1998/11/24 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 1998/11/20 | 1,150 | 1,160 | 1,150 | 1,150 | 8,300 |
| 1998/11/19 | 1,150 | 1,150 | 1,140 | 1,150 | 3,300 |
| 1998/11/18 | 1,140 | 1,140 | 1,140 | 1,140 | 14,200 |
| 1998/11/17 | 1,140 | 1,140 | 1,139 | 1,139 | 1,100 |
| 1998/11/16 | 1,132 | 1,140 | 1,131 | 1,139 | 8,800 |
| 1998/11/13 | 1,150 | 1,150 | 1,127 | 1,131 | 4,100 |
| 1998/11/12 | 1,150 | 1,150 | 1,150 | 1,150 | 500 |
| 1998/11/11 | 1,111 | 1,120 | 1,100 | 1,100 | 2,900 |
| 1998/11/10 | 1,100 | 1,150 | 1,100 | 1,150 | 10,400 |
| 1998/11/09 | 1,100 | 1,110 | 1,100 | 1,100 | 400 |
| 1998/11/06 | 1,150 | 1,150 | 1,100 | 1,100 | 3,200 |
| 1998/11/05 | 1,150 | 1,151 | 1,140 | 1,150 | 7,700 |
| 1998/11/04 | 1,100 | 1,150 | 1,100 | 1,150 | 2,200 |
| 1998/11/02 | 1,100 | 1,100 | 1,090 | 1,100 | 500 |
| 1998/10/30 | 1,100 | 1,100 | 1,080 | 1,089 | 3,100 |
| 1998/10/29 | 1,079 | 1,079 | 1,070 | 1,079 | 1,800 |
| 1998/10/28 | 1,100 | 1,100 | 1,080 | 1,080 | 2,600 |
| 1998/10/27 | 1,120 | 1,120 | 1,090 | 1,090 | 2,800 |
| 1998/10/26 | 1,119 | 1,120 | 1,100 | 1,100 | 2,500 |
| 1998/10/23 | 1,134 | 1,149 | 1,100 | 1,130 | 2,900 |
| 1998/10/22 | 1,150 | 1,170 | 1,110 | 1,140 | 13,400 |
| 1998/10/21 | 1,150 | 1,230 | 1,150 | 1,150 | 11,100 |
| 1998/10/20 | 1,150 | 1,159 | 1,150 | 1,150 | 3,700 |
| 1998/10/19 | 1,160 | 1,160 | 1,150 | 1,150 | 2,000 |
| 1998/10/16 | 1,180 | 1,180 | 1,160 | 1,160 | 4,100 |
| 1998/10/15 | 1,160 | 1,170 | 1,160 | 1,160 | 7,100 |
| 1998/10/14 | 1,281 | 1,281 | 1,160 | 1,160 | 1,400 |
| 1998/10/13 | 1,280 | 1,280 | 1,180 | 1,180 | 900 |
| 1998/10/12 | 1,243 | 1,330 | 1,243 | 1,300 | 2,200 |
| 1998/10/09 | 1,160 | 1,163 | 1,160 | 1,163 | 2,800 |
| 1998/10/08 | 1,200 | 1,210 | 1,160 | 1,161 | 4,600 |
| 1998/10/07 | 1,239 | 1,260 | 1,200 | 1,260 | 12,800 |
| 1998/10/06 | 1,320 | 1,320 | 1,250 | 1,250 | 10,400 |
| 1998/10/05 | 1,430 | 1,430 | 1,280 | 1,320 | 1,500 |
| 1998/10/02 | 1,529 | 1,529 | 1,528 | 1,528 | 1,000 |
| 1998/10/01 | 1,555 | 1,555 | 1,540 | 1,540 | 6,600 |
| 1998/09/30 | 1,520 | 1,590 | 1,512 | 1,555 | 3,000 |
| 1998/09/29 | 1,440 | 1,500 | 1,420 | 1,500 | 1,700 |
| 1998/09/28 | 1,400 | 1,470 | 1,400 | 1,440 | 2,100 |
| 1998/09/25 | 1,570 | 1,570 | 1,400 | 1,400 | 3,100 |
| 1998/09/24 | 1,509 | 1,510 | 1,480 | 1,490 | 3,400 |
| 1998/09/22 | 1,497 | 1,510 | 1,497 | 1,510 | 300 |
| 1998/09/21 | 1,498 | 1,498 | 1,497 | 1,497 | 8,500 |
| 1998/09/18 | 1,500 | 1,500 | 1,498 | 1,498 | 3,800 |
| 1998/09/17 | 1,568 | 1,568 | 1,500 | 1,500 | 9,800 |
| 1998/09/16 | 1,569 | 1,569 | 1,568 | 1,568 | 300 |
| 1998/09/14 | 1,500 | 1,540 | 1,500 | 1,539 | 700 |
| 1998/09/11 | 1,610 | 1,610 | 1,510 | 1,510 | 15,100 |
| 1998/09/10 | 1,608 | 1,630 | 1,550 | 1,550 | 1,800 |
| 1998/09/09 | 1,650 | 1,650 | 1,608 | 1,608 | 7,800 |
| 1998/09/08 | 1,650 | 1,650 | 1,610 | 1,650 | 3,300 |
| 1998/09/07 | 1,510 | 1,620 | 1,510 | 1,600 | 7,200 |
| 1998/09/04 | 1,560 | 1,570 | 1,560 | 1,560 | 2,100 |
| 1998/09/03 | 1,680 | 1,680 | 1,597 | 1,650 | 8,500 |
| 1998/09/02 | 1,680 | 1,690 | 1,680 | 1,680 | 2,400 |
| 1998/09/01 | 1,700 | 1,700 | 1,580 | 1,596 | 5,400 |
| 1998/08/31 | 1,655 | 1,710 | 1,625 | 1,700 | 5,700 |
| 1998/08/28 | 1,560 | 1,600 | 1,560 | 1,565 | 3,500 |
| 1998/08/27 | 1,600 | 1,600 | 1,560 | 1,561 | 3,100 |
| 1998/08/26 | 1,670 | 1,670 | 1,551 | 1,554 | 2,200 |
| 1998/08/25 | 1,580 | 1,680 | 1,580 | 1,670 | 29,200 |
| 1998/08/24 | 1,680 | 1,680 | 1,674 | 1,674 | 2,300 |
| 1998/08/21 | 1,680 | 1,680 | 1,674 | 1,674 | 3,500 |
| 1998/08/20 | 1,669 | 1,708 | 1,669 | 1,669 | 8,500 |
| 1998/08/19 | 1,650 | 1,680 | 1,650 | 1,669 | 6,800 |
| 1998/08/18 | 1,650 | 1,650 | 1,650 | 1,650 | 4,900 |
| 1998/08/17 | 1,669 | 1,669 | 1,515 | 1,560 | 13,000 |
| 1998/08/14 | 1,650 | 1,670 | 1,650 | 1,669 | 4,700 |
| 1998/08/13 | 1,649 | 1,650 | 1,649 | 1,650 | 9,400 |
| 1998/08/12 | 1,550 | 1,660 | 1,550 | 1,650 | 8,100 |
| 1998/08/11 | 1,600 | 1,600 | 1,565 | 1,574 | 5,800 |
| 1998/08/10 | 1,550 | 1,577 | 1,550 | 1,550 | 10,100 |
| 1998/08/07 | 1,670 | 1,670 | 1,600 | 1,640 | 12,800 |
| 1998/08/06 | 1,680 | 1,680 | 1,636 | 1,670 | 6,800 |
| 1998/08/05 | 1,680 | 1,690 | 1,675 | 1,680 | 12,600 |
| 1998/08/04 | 1,680 | 1,680 | 1,680 | 1,680 | 11,400 |
| 1998/08/03 | 1,690 | 1,700 | 1,676 | 1,680 | 28,500 |
| 1998/07/31 | 1,715 | 1,720 | 1,715 | 1,720 | 1,400 |
| 1998/07/30 | 1,710 | 1,729 | 1,710 | 1,710 | 2,700 |
| 1998/07/29 | 1,708 | 1,710 | 1,690 | 1,710 | 3,700 |
| 1998/07/28 | 1,700 | 1,701 | 1,700 | 1,700 | 12,800 |
| 1998/07/27 | 1,700 | 1,729 | 1,698 | 1,700 | 9,200 |
| 1998/07/24 | 1,710 | 1,729 | 1,710 | 1,729 | 4,200 |
| 1998/07/23 | 1,720 | 1,729 | 1,720 | 1,729 | 4,200 |
| 1998/07/22 | 1,720 | 1,728 | 1,720 | 1,720 | 10,600 |
| 1998/07/21 | 1,740 | 1,749 | 1,740 | 1,740 | 6,800 |
| 1998/07/17 | 1,720 | 1,740 | 1,720 | 1,740 | 3,600 |
| 1998/07/16 | 1,727 | 1,728 | 1,690 | 1,720 | 16,600 |
| 1998/07/15 | 1,750 | 1,750 | 1,725 | 1,727 | 3,100 |
| 1998/07/14 | 1,720 | 1,720 | 1,710 | 1,720 | 4,400 |
| 1998/07/13 | 1,709 | 1,720 | 1,690 | 1,720 | 9,500 |
| 1998/07/10 | 1,709 | 1,710 | 1,709 | 1,709 | 6,200 |
| 1998/07/09 | 1,709 | 1,710 | 1,709 | 1,709 | 6,300 |
| 1998/07/08 | 1,699 | 1,719 | 1,699 | 1,709 | 5,000 |
| 1998/07/07 | 1,690 | 1,698 | 1,690 | 1,698 | 1,500 |
| 1998/07/06 | 1,740 | 1,740 | 1,690 | 1,700 | 3,000 |
| 1998/07/03 | 1,739 | 1,748 | 1,690 | 1,736 | 3,700 |
| 1998/07/02 | 1,749 | 1,749 | 1,739 | 1,739 | 3,400 |
| 1998/07/01 | 1,750 | 1,750 | 1,650 | 1,688 | 13,100 |
| 1998/06/30 | 1,648 | 1,700 | 1,648 | 1,697 | 9,500 |
| 1998/06/29 | 1,642 | 1,670 | 1,642 | 1,645 | 5,800 |
| 1998/06/26 | 1,650 | 1,650 | 1,630 | 1,642 | 5,600 |
| 1998/06/25 | 1,650 | 1,651 | 1,635 | 1,640 | 6,800 |
| 1998/06/24 | 1,700 | 1,700 | 1,600 | 1,629 | 15,400 |
| 1998/06/23 | 1,700 | 1,700 | 1,662 | 1,699 | 2,900 |
| 1998/06/22 | 1,650 | 1,670 | 1,650 | 1,650 | 11,900 |
| 1998/06/19 | 1,670 | 1,670 | 1,650 | 1,650 | 3,800 |
| 1998/06/18 | 1,700 | 1,700 | 1,669 | 1,670 | 1,700 |
| 1998/06/17 | 1,535 | 1,547 | 1,535 | 1,547 | 1,200 |
| 1998/06/16 | 1,500 | 1,531 | 1,500 | 1,531 | 3,700 |
| 1998/06/15 | 1,595 | 1,596 | 1,591 | 1,591 | 10,100 |
| 1998/06/12 | 1,500 | 1,595 | 1,500 | 1,595 | 35,100 |
| 1998/06/11 | 1,600 | 1,600 | 1,595 | 1,600 | 7,000 |
| 1998/06/10 | 1,600 | 1,609 | 1,600 | 1,600 | 4,800 |
| 1998/06/09 | 1,580 | 1,598 | 1,580 | 1,598 | 3,700 |
| 1998/06/08 | 1,601 | 1,601 | 1,600 | 1,600 | 4,500 |
| 1998/06/05 | 1,599 | 1,599 | 1,580 | 1,599 | 3,100 |
| 1998/06/04 | 1,602 | 1,602 | 1,599 | 1,599 | 8,400 |
| 1998/06/03 | 1,640 | 1,640 | 1,600 | 1,600 | 4,400 |
| 1998/06/02 | 1,700 | 1,700 | 1,640 | 1,640 | 600 |
| 1998/06/01 | 1,650 | 1,650 | 1,633 | 1,633 | 7,400 |
| 1998/05/29 | 1,660 | 1,660 | 1,650 | 1,650 | 13,300 |
| 1998/05/28 | 1,660 | 1,661 | 1,660 | 1,660 | 4,800 |
| 1998/05/27 | 1,670 | 1,671 | 1,650 | 1,660 | 5,000 |
| 1998/05/26 | 1,670 | 1,700 | 1,661 | 1,661 | 3,200 |
| 1998/05/25 | 1,660 | 1,670 | 1,660 | 1,670 | 1,500 |
| 1998/05/22 | 1,750 | 1,760 | 1,650 | 1,650 | 14,500 |
| 1998/05/21 | 1,800 | 1,830 | 1,750 | 1,750 | 6,100 |
| 1998/05/20 | 1,680 | 1,750 | 1,680 | 1,750 | 7,300 |
| 1998/05/19 | 1,690 | 1,690 | 1,680 | 1,680 | 8,300 |
| 1998/05/18 | 1,691 | 1,691 | 1,690 | 1,690 | 7,000 |
| 1998/05/15 | 1,690 | 1,691 | 1,690 | 1,691 | 5,600 |
| 1998/05/14 | 1,691 | 1,691 | 1,690 | 1,690 | 5,300 |
| 1998/05/13 | 1,690 | 1,690 | 1,690 | 1,690 | 4,000 |
| 1998/05/12 | 1,690 | 1,710 | 1,690 | 1,710 | 900 |
| 1998/05/11 | 1,690 | 1,700 | 1,690 | 1,690 | 3,500 |
| 1998/05/08 | 1,690 | 1,690 | 1,690 | 1,690 | 10,100 |
| 1998/05/07 | 1,690 | 1,690 | 1,690 | 1,690 | 5,700 |
| 1998/05/06 | 1,680 | 1,690 | 1,680 | 1,690 | 9,000 |
| 1998/05/01 | 1,710 | 1,714 | 1,680 | 1,680 | 10,200 |
| 1998/04/30 | 1,680 | 1,710 | 1,680 | 1,710 | 8,400 |
| 1998/04/28 | 1,650 | 1,680 | 1,650 | 1,680 | 5,800 |
| 1998/04/27 | 1,650 | 1,650 | 1,647 | 1,647 | 5,100 |
| 1998/04/24 | 1,650 | 1,675 | 1,650 | 1,650 | 4,300 |
| 1998/04/23 | 1,646 | 1,663 | 1,646 | 1,650 | 900 |
| 1998/04/22 | 1,647 | 1,670 | 1,645 | 1,646 | 6,200 |
| 1998/04/21 | 1,647 | 1,655 | 1,647 | 1,647 | 7,800 |
| 1998/04/20 | 1,645 | 1,646 | 1,645 | 1,646 | 5,100 |
| 1998/04/17 | 1,650 | 1,650 | 1,645 | 1,645 | 7,500 |
| 1998/04/16 | 1,680 | 1,680 | 1,650 | 1,650 | 7,000 |
| 1998/04/15 | 1,680 | 1,682 | 1,680 | 1,680 | 6,200 |
| 1998/04/14 | 1,719 | 1,719 | 1,680 | 1,680 | 2,200 |
| 1998/04/13 | 1,699 | 1,751 | 1,680 | 1,720 | 2,800 |
| 1998/04/10 | 1,700 | 1,700 | 1,680 | 1,700 | 4,200 |
| 1998/04/09 | 1,720 | 1,720 | 1,650 | 1,690 | 4,200 |
| 1998/04/08 | 1,680 | 1,740 | 1,680 | 1,710 | 3,300 |
| 1998/04/07 | 1,660 | 1,690 | 1,660 | 1,680 | 7,600 |
| 1998/04/06 | 1,640 | 1,660 | 1,640 | 1,660 | 4,200 |
| 1998/04/03 | 1,720 | 1,720 | 1,630 | 1,660 | 5,100 |
| 1998/04/02 | 1,780 | 1,780 | 1,760 | 1,760 | 6,000 |
| 1998/04/01 | 1,800 | 1,820 | 1,760 | 1,760 | 4,500 |
| 1998/03/31 | 1,780 | 1,800 | 1,780 | 1,800 | 4,900 |
| 1998/03/30 | 1,890 | 1,950 | 1,780 | 1,780 | 2,500 |
| 1998/03/27 | 1,850 | 1,890 | 1,850 | 1,890 | 2,300 |
| 1998/03/26 | 1,780 | 1,860 | 1,780 | 1,860 | 1,800 |
| 1998/03/25 | 1,790 | 1,790 | 1,770 | 1,780 | 9,600 |
| 1998/03/24 | 1,870 | 1,870 | 1,780 | 1,810 | 4,800 |
| 1998/03/23 | 1,960 | 1,970 | 1,870 | 1,870 | 3,200 |
| 1998/03/20 | 1,990 | 1,990 | 1,970 | 1,990 | 11,500 |
| 1998/03/19 | 1,990 | 1,990 | 1,970 | 1,990 | 3,500 |
| 1998/03/18 | 2,000 | 2,000 | 1,980 | 1,980 | 5,100 |
| 1998/03/17 | 1,990 | 2,000 | 1,990 | 2,000 | 3,300 |
| 1998/03/16 | 2,000 | 2,000 | 1,990 | 2,000 | 9,400 |
| 1998/03/13 | 1,930 | 2,000 | 1,930 | 2,000 | 12,300 |
| 1998/03/12 | 2,000 | 2,000 | 1,990 | 2,000 | 3,100 |
| 1998/03/11 | 2,000 | 2,000 | 1,950 | 2,000 | 5,100 |
| 1998/03/10 | 1,990 | 2,000 | 1,990 | 2,000 | 1,000 |
| 1998/03/09 | 1,930 | 1,940 | 1,930 | 1,930 | 3,000 |
| 1998/03/06 | 2,000 | 2,020 | 1,990 | 2,000 | 7,000 |
| 1998/03/05 | 2,000 | 2,020 | 2,000 | 2,000 | 10,600 |
| 1998/03/04 | 2,000 | 2,000 | 1,990 | 2,000 | 12,300 |
| 1998/03/03 | 1,990 | 2,000 | 1,990 | 1,990 | 12,900 |
| 1998/03/02 | 1,990 | 1,990 | 1,950 | 1,950 | 4,500 |
| 1998/02/27 | 2,000 | 2,000 | 1,990 | 1,990 | 8,400 |
| 1998/02/26 | 1,990 | 2,000 | 1,980 | 1,990 | 9,000 |
| 1998/02/25 | 1,980 | 1,980 | 1,980 | 1,980 | 9,800 |
| 1998/02/24 | 1,990 | 1,990 | 1,980 | 1,980 | 4,700 |
| 1998/02/23 | 1,980 | 2,000 | 1,980 | 1,990 | 1,700 |
| 1998/02/20 | 2,000 | 2,000 | 1,980 | 2,000 | 11,900 |
| 1998/02/19 | 1,990 | 2,000 | 1,990 | 2,000 | 5,300 |
| 1998/02/18 | 2,000 | 2,000 | 1,990 | 1,990 | 7,500 |
| 1998/02/17 | 2,020 | 2,020 | 2,000 | 2,000 | 1,200 |
| 1998/02/16 | 2,040 | 2,040 | 2,000 | 2,000 | 10,300 |
| 1998/02/13 | 2,040 | 2,040 | 2,000 | 2,040 | 13,900 |
| 1998/02/12 | 2,020 | 2,040 | 2,020 | 2,030 | 4,300 |
| 1998/02/10 | 2,010 | 2,020 | 2,000 | 2,020 | 3,600 |
| 1998/02/09 | 2,010 | 2,010 | 2,000 | 2,010 | 5,000 |
| 1998/02/06 | 2,010 | 2,010 | 2,000 | 2,010 | 2,300 |
| 1998/02/05 | 2,000 | 2,000 | 2,000 | 2,000 | 2,100 |
| 1998/02/04 | 1,980 | 1,980 | 1,980 | 1,980 | 3,600 |
| 1998/02/03 | 1,940 | 1,960 | 1,940 | 1,960 | 13,500 |
| 1998/02/02 | 1,960 | 2,000 | 1,940 | 1,940 | 18,100 |
| 1998/01/30 | 1,990 | 2,000 | 1,960 | 1,960 | 5,000 |
| 1998/01/29 | 1,980 | 2,050 | 1,960 | 1,960 | 8,600 |
| 1998/01/28 | 2,040 | 2,040 | 1,900 | 1,950 | 23,000 |
| 1998/01/27 | 2,040 | 2,040 | 2,040 | 2,040 | 4,000 |
| 1998/01/26 | 1,990 | 2,040 | 1,990 | 2,020 | 3,700 |
| 1998/01/23 | 2,000 | 2,020 | 1,990 | 1,990 | 10,200 |
| 1998/01/22 | 1,990 | 1,990 | 1,980 | 1,990 | 5,100 |
| 1998/01/21 | 1,950 | 1,970 | 1,950 | 1,970 | 3,200 |
| 1998/01/20 | 1,860 | 1,900 | 1,860 | 1,900 | 4,600 |
| 1998/01/19 | 1,810 | 1,850 | 1,810 | 1,850 | 6,100 |
| 1998/01/16 | 1,790 | 1,820 | 1,790 | 1,810 | 19,100 |
| 1998/01/14 | 1,790 | 1,800 | 1,790 | 1,790 | 5,700 |
| 1998/01/13 | 1,730 | 1,770 | 1,730 | 1,770 | 6,400 |
| 1998/01/12 | 1,710 | 1,730 | 1,700 | 1,730 | 7,500 |
| 1998/01/09 | 1,710 | 1,710 | 1,700 | 1,710 | 7,000 |
| 1998/01/08 | 1,710 | 1,730 | 1,710 | 1,710 | 13,000 |
| 1998/01/07 | 1,770 | 1,770 | 1,700 | 1,710 | 6,100 |
| 1998/01/06 | 1,800 | 1,820 | 1,800 | 1,800 | 9,400 |
| 1998/01/05 | 1,800 | 1,840 | 1,800 | 1,840 | 600 |