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 |
|---|---|---|---|---|---|
| 1999/12/30 | 1,275 | 1,276 | 1,275 | 1,275 | 3,400 |
| 1999/12/29 | 1,275 | 1,281 | 1,275 | 1,275 | 3,900 |
| 1999/12/28 | 1,270 | 1,275 | 1,270 | 1,275 | 800 |
| 1999/12/27 | 1,349 | 1,349 | 1,260 | 1,270 | 2,200 |
| 1999/12/24 | 1,374 | 1,374 | 1,268 | 1,289 | 5,500 |
| 1999/12/22 | 1,379 | 1,380 | 1,374 | 1,374 | 3,400 |
| 1999/12/21 | 1,360 | 1,429 | 1,356 | 1,385 | 11,000 |
| 1999/12/20 | 1,335 | 1,355 | 1,300 | 1,300 | 11,700 |
| 1999/12/17 | 1,346 | 1,351 | 1,335 | 1,335 | 8,500 |
| 1999/12/16 | 1,421 | 1,421 | 1,330 | 1,330 | 12,300 |
| 1999/12/15 | 1,400 | 1,440 | 1,351 | 1,421 | 6,400 |
| 1999/12/14 | 1,416 | 1,436 | 1,350 | 1,350 | 1,200 |
| 1999/12/13 | 1,415 | 1,450 | 1,415 | 1,415 | 4,400 |
| 1999/12/10 | 1,400 | 1,449 | 1,336 | 1,400 | 42,600 |
| 1999/12/09 | 1,300 | 1,400 | 1,300 | 1,400 | 11,100 |
| 1999/12/08 | 1,230 | 1,285 | 1,230 | 1,285 | 8,800 |
| 1999/12/07 | 1,200 | 1,274 | 1,200 | 1,255 | 17,900 |
| 1999/12/06 | 1,252 | 1,290 | 1,200 | 1,200 | 17,600 |
| 1999/12/03 | 1,350 | 1,350 | 1,327 | 1,332 | 25,400 |
| 1999/12/02 | 1,327 | 1,400 | 1,327 | 1,355 | 14,800 |
| 1999/12/01 | 1,376 | 1,395 | 1,326 | 1,326 | 23,100 |
| 1999/11/30 | 1,360 | 1,400 | 1,360 | 1,375 | 17,800 |
| 1999/11/29 | 1,302 | 1,360 | 1,302 | 1,360 | 14,200 |
| 1999/11/26 | 1,430 | 1,430 | 1,420 | 1,422 | 5,000 |
| 1999/11/25 | 1,450 | 1,450 | 1,401 | 1,418 | 21,300 |
| 1999/11/24 | 1,450 | 1,455 | 1,450 | 1,454 | 7,300 |
| 1999/11/22 | 1,401 | 1,450 | 1,379 | 1,450 | 7,100 |
| 1999/11/19 | 1,420 | 1,420 | 1,379 | 1,379 | 7,200 |
| 1999/11/18 | 1,430 | 1,430 | 1,400 | 1,427 | 7,800 |
| 1999/11/17 | 1,335 | 1,430 | 1,335 | 1,430 | 2,000 |
| 1999/11/16 | 1,380 | 1,383 | 1,327 | 1,335 | 5,700 |
| 1999/11/15 | 1,408 | 1,450 | 1,380 | 1,450 | 19,600 |
| 1999/11/12 | 1,430 | 1,430 | 1,380 | 1,408 | 6,300 |
| 1999/11/11 | 1,455 | 1,475 | 1,430 | 1,430 | 6,500 |
| 1999/11/10 | 1,450 | 1,467 | 1,450 | 1,465 | 4,100 |
| 1999/11/09 | 1,470 | 1,470 | 1,421 | 1,436 | 6,400 |
| 1999/11/08 | 1,497 | 1,500 | 1,470 | 1,470 | 5,500 |
| 1999/11/05 | 1,490 | 1,490 | 1,455 | 1,457 | 5,300 |
| 1999/11/04 | 1,430 | 1,440 | 1,419 | 1,439 | 36,200 |
| 1999/11/02 | 1,420 | 1,438 | 1,407 | 1,437 | 5,700 |
| 1999/11/01 | 1,460 | 1,500 | 1,423 | 1,452 | 6,400 |
| 1999/10/29 | 1,460 | 1,509 | 1,441 | 1,461 | 14,300 |
| 1999/10/28 | 1,480 | 1,480 | 1,431 | 1,460 | 4,800 |
| 1999/10/27 | 1,470 | 1,521 | 1,430 | 1,510 | 4,400 |
| 1999/10/26 | 1,490 | 1,520 | 1,460 | 1,520 | 3,700 |
| 1999/10/25 | 1,504 | 1,564 | 1,490 | 1,490 | 3,500 |
| 1999/10/22 | 1,504 | 1,505 | 1,504 | 1,504 | 3,700 |
| 1999/10/21 | 1,503 | 1,504 | 1,502 | 1,504 | 4,100 |
| 1999/10/20 | 1,494 | 1,502 | 1,494 | 1,502 | 2,400 |
| 1999/10/19 | 1,484 | 1,501 | 1,460 | 1,494 | 11,900 |
| 1999/10/18 | 1,570 | 1,600 | 1,500 | 1,500 | 8,400 |
| 1999/10/15 | 1,590 | 1,591 | 1,572 | 1,572 | 15,100 |
| 1999/10/14 | 1,580 | 1,591 | 1,580 | 1,590 | 15,000 |
| 1999/10/13 | 1,590 | 1,610 | 1,590 | 1,610 | 12,700 |
| 1999/10/12 | 1,505 | 1,605 | 1,505 | 1,590 | 4,600 |
| 1999/10/08 | 1,533 | 1,533 | 1,501 | 1,501 | 11,500 |
| 1999/10/07 | 1,580 | 1,580 | 1,527 | 1,533 | 2,400 |
| 1999/10/06 | 1,600 | 1,602 | 1,595 | 1,595 | 2,500 |
| 1999/10/05 | 1,615 | 1,650 | 1,600 | 1,600 | 7,100 |
| 1999/10/04 | 1,660 | 1,660 | 1,599 | 1,599 | 1,900 |
| 1999/10/01 | 1,588 | 1,605 | 1,588 | 1,588 | 5,800 |
| 1999/09/30 | 1,580 | 1,590 | 1,550 | 1,588 | 9,500 |
| 1999/09/29 | 1,590 | 1,590 | 1,493 | 1,500 | 6,300 |
| 1999/09/28 | 1,550 | 1,580 | 1,500 | 1,580 | 4,000 |
| 1999/09/27 | 1,565 | 1,590 | 1,565 | 1,565 | 1,600 |
| 1999/09/24 | 1,520 | 1,580 | 1,510 | 1,550 | 5,100 |
| 1999/09/22 | 1,550 | 1,560 | 1,527 | 1,535 | 1,700 |
| 1999/09/21 | 1,600 | 1,630 | 1,599 | 1,600 | 6,400 |
| 1999/09/20 | 1,630 | 1,631 | 1,580 | 1,600 | 9,200 |
| 1999/09/17 | 1,510 | 1,630 | 1,510 | 1,630 | 30,900 |
| 1999/09/16 | 1,630 | 1,630 | 1,510 | 1,620 | 10,900 |
| 1999/09/14 | 1,630 | 1,630 | 1,579 | 1,630 | 7,800 |
| 1999/09/13 | 1,600 | 1,628 | 1,570 | 1,620 | 9,700 |
| 1999/09/10 | 1,681 | 1,681 | 1,551 | 1,604 | 27,800 |
| 1999/09/09 | 1,481 | 1,492 | 1,481 | 1,481 | 9,200 |
| 1999/09/08 | 1,505 | 1,510 | 1,480 | 1,491 | 8,600 |
| 1999/09/07 | 1,505 | 1,505 | 1,500 | 1,505 | 6,700 |
| 1999/09/06 | 1,540 | 1,540 | 1,520 | 1,520 | 4,800 |
| 1999/09/03 | 1,550 | 1,560 | 1,530 | 1,540 | 16,200 |
| 1999/09/02 | 1,580 | 1,580 | 1,550 | 1,550 | 7,000 |
| 1999/09/01 | 1,620 | 1,620 | 1,580 | 1,580 | 800 |
| 1999/08/31 | 1,575 | 1,630 | 1,575 | 1,630 | 7,900 |
| 1999/08/30 | 1,580 | 1,582 | 1,575 | 1,575 | 4,600 |
| 1999/08/27 | 1,600 | 1,630 | 1,580 | 1,583 | 4,700 |
| 1999/08/26 | 1,630 | 1,631 | 1,600 | 1,600 | 3,000 |
| 1999/08/25 | 1,642 | 1,650 | 1,628 | 1,630 | 10,200 |
| 1999/08/24 | 1,730 | 1,731 | 1,641 | 1,641 | 2,100 |
| 1999/08/23 | 1,732 | 1,740 | 1,625 | 1,625 | 8,200 |
| 1999/08/20 | 1,738 | 1,738 | 1,726 | 1,726 | 10,000 |
| 1999/08/19 | 1,709 | 1,709 | 1,640 | 1,709 | 2,900 |
| 1999/08/18 | 1,700 | 1,709 | 1,695 | 1,709 | 1,900 |
| 1999/08/17 | 1,738 | 1,738 | 1,703 | 1,703 | 1,300 |
| 1999/08/16 | 1,734 | 1,741 | 1,733 | 1,738 | 15,300 |
| 1999/08/13 | 1,700 | 1,740 | 1,700 | 1,734 | 79,200 |
| 1999/08/12 | 1,610 | 1,701 | 1,610 | 1,700 | 1,500 |
| 1999/08/11 | 1,638 | 1,668 | 1,638 | 1,668 | 2,900 |
| 1999/08/10 | 1,600 | 1,668 | 1,596 | 1,668 | 2,200 |
| 1999/08/09 | 1,540 | 1,677 | 1,540 | 1,596 | 3,700 |
| 1999/08/06 | 1,601 | 1,611 | 1,600 | 1,600 | 2,900 |
| 1999/08/05 | 1,709 | 1,710 | 1,511 | 1,511 | 3,300 |
| 1999/08/04 | 1,740 | 1,740 | 1,710 | 1,710 | 5,500 |
| 1999/08/03 | 1,743 | 1,743 | 1,710 | 1,740 | 4,400 |
| 1999/08/02 | 1,700 | 1,750 | 1,700 | 1,726 | 4,700 |
| 1999/07/30 | 1,680 | 1,700 | 1,679 | 1,700 | 3,400 |
| 1999/07/29 | 1,650 | 1,662 | 1,650 | 1,656 | 1,700 |
| 1999/07/28 | 1,653 | 1,669 | 1,650 | 1,669 | 2,000 |
| 1999/07/27 | 1,670 | 1,670 | 1,650 | 1,670 | 4,100 |
| 1999/07/26 | 1,669 | 1,696 | 1,669 | 1,670 | 42,200 |
| 1999/07/23 | 1,700 | 1,700 | 1,650 | 1,653 | 9,700 |
| 1999/07/22 | 1,778 | 1,779 | 1,700 | 1,700 | 14,300 |
| 1999/07/21 | 1,778 | 1,790 | 1,778 | 1,778 | 6,700 |
| 1999/07/19 | 1,778 | 1,780 | 1,778 | 1,778 | 2,200 |
| 1999/07/16 | 1,700 | 1,799 | 1,700 | 1,761 | 6,000 |
| 1999/07/15 | 1,700 | 1,701 | 1,700 | 1,700 | 2,400 |
| 1999/07/14 | 1,720 | 1,721 | 1,700 | 1,700 | 3,500 |
| 1999/07/13 | 1,800 | 1,801 | 1,711 | 1,720 | 4,300 |
| 1999/07/12 | 1,800 | 1,810 | 1,800 | 1,800 | 12,400 |
| 1999/07/09 | 1,777 | 1,820 | 1,777 | 1,800 | 9,900 |
| 1999/07/08 | 1,800 | 1,800 | 1,777 | 1,777 | 13,200 |
| 1999/07/07 | 1,781 | 1,800 | 1,750 | 1,760 | 24,900 |
| 1999/07/06 | 1,800 | 1,820 | 1,740 | 1,780 | 21,400 |
| 1999/07/05 | 1,870 | 1,870 | 1,780 | 1,800 | 44,500 |
| 1999/07/02 | 1,640 | 1,700 | 1,600 | 1,690 | 44,000 |
| 1999/07/01 | 1,580 | 1,590 | 1,541 | 1,550 | 28,600 |
| 1999/06/30 | 1,511 | 1,600 | 1,510 | 1,520 | 41,700 |
| 1999/06/29 | 1,519 | 1,520 | 1,511 | 1,511 | 14,600 |
| 1999/06/28 | 1,530 | 1,530 | 1,510 | 1,510 | 7,500 |
| 1999/06/25 | 1,520 | 1,570 | 1,520 | 1,530 | 11,800 |
| 1999/06/24 | 1,620 | 1,620 | 1,551 | 1,560 | 14,100 |
| 1999/06/23 | 1,670 | 1,671 | 1,520 | 1,551 | 14,100 |
| 1999/06/22 | 1,630 | 1,680 | 1,620 | 1,670 | 16,500 |
| 1999/06/21 | 1,550 | 1,630 | 1,550 | 1,600 | 30,000 |
| 1999/06/18 | 1,470 | 1,525 | 1,470 | 1,510 | 4,500 |
| 1999/06/17 | 1,535 | 1,535 | 1,470 | 1,470 | 4,300 |
| 1999/06/16 | 1,500 | 1,505 | 1,500 | 1,505 | 800 |
| 1999/06/15 | 1,550 | 1,553 | 1,488 | 1,500 | 17,900 |
| 1999/06/14 | 1,532 | 1,550 | 1,531 | 1,550 | 5,800 |
| 1999/06/11 | 1,639 | 1,639 | 1,550 | 1,556 | 38,500 |
| 1999/06/10 | 1,550 | 1,550 | 1,540 | 1,549 | 28,800 |
| 1999/06/09 | 1,551 | 1,551 | 1,550 | 1,550 | 12,500 |
| 1999/06/08 | 1,600 | 1,601 | 1,590 | 1,590 | 2,600 |
| 1999/06/07 | 1,600 | 1,630 | 1,600 | 1,630 | 3,400 |
| 1999/06/04 | 1,591 | 1,600 | 1,551 | 1,600 | 3,600 |
| 1999/06/03 | 1,600 | 1,600 | 1,590 | 1,595 | 4,700 |
| 1999/06/02 | 1,540 | 1,580 | 1,540 | 1,580 | 6,900 |
| 1999/06/01 | 1,520 | 1,540 | 1,510 | 1,540 | 6,500 |
| 1999/05/31 | 1,495 | 1,510 | 1,493 | 1,506 | 9,600 |
| 1999/05/28 | 1,470 | 1,510 | 1,470 | 1,495 | 11,800 |
| 1999/05/27 | 1,500 | 1,500 | 1,480 | 1,495 | 8,300 |
| 1999/05/26 | 1,525 | 1,525 | 1,500 | 1,500 | 3,600 |
| 1999/05/25 | 1,500 | 1,530 | 1,500 | 1,500 | 5,000 |
| 1999/05/24 | 1,500 | 1,501 | 1,500 | 1,500 | 4,400 |
| 1999/05/21 | 1,466 | 1,494 | 1,466 | 1,487 | 4,500 |
| 1999/05/20 | 1,458 | 1,465 | 1,450 | 1,465 | 3,000 |
| 1999/05/19 | 1,456 | 1,456 | 1,450 | 1,450 | 2,800 |
| 1999/05/18 | 1,486 | 1,517 | 1,405 | 1,434 | 2,300 |
| 1999/05/17 | 1,500 | 1,515 | 1,400 | 1,486 | 13,000 |
| 1999/05/14 | 1,447 | 1,517 | 1,447 | 1,500 | 3,200 |
| 1999/05/13 | 1,530 | 1,530 | 1,505 | 1,517 | 3,600 |
| 1999/05/12 | 1,450 | 1,530 | 1,450 | 1,530 | 8,400 |
| 1999/05/11 | 1,450 | 1,450 | 1,450 | 1,450 | 3,700 |
| 1999/05/10 | 1,401 | 1,401 | 1,380 | 1,400 | 4,000 |
| 1999/05/07 | 1,461 | 1,469 | 1,425 | 1,461 | 8,100 |
| 1999/05/06 | 1,461 | 1,461 | 1,461 | 1,461 | 300 |
| 1999/04/30 | 1,450 | 1,490 | 1,450 | 1,461 | 9,200 |
| 1999/04/28 | 1,520 | 1,534 | 1,450 | 1,450 | 3,800 |
| 1999/04/27 | 1,515 | 1,515 | 1,511 | 1,511 | 11,900 |
| 1999/04/26 | 1,530 | 1,530 | 1,520 | 1,530 | 1,200 |
| 1999/04/23 | 1,510 | 1,535 | 1,510 | 1,535 | 5,900 |
| 1999/04/22 | 1,490 | 1,520 | 1,488 | 1,518 | 6,500 |
| 1999/04/21 | 1,470 | 1,490 | 1,450 | 1,490 | 17,900 |
| 1999/04/20 | 1,470 | 1,480 | 1,460 | 1,470 | 5,000 |
| 1999/04/19 | 1,535 | 1,542 | 1,455 | 1,460 | 9,700 |
| 1999/04/16 | 1,490 | 1,535 | 1,480 | 1,535 | 10,400 |
| 1999/04/15 | 1,430 | 1,480 | 1,422 | 1,480 | 9,000 |
| 1999/04/14 | 1,330 | 1,420 | 1,330 | 1,420 | 8,100 |
| 1999/04/13 | 1,360 | 1,360 | 1,339 | 1,340 | 5,000 |
| 1999/04/12 | 1,380 | 1,380 | 1,360 | 1,360 | 3,600 |
| 1999/04/09 | 1,340 | 1,380 | 1,340 | 1,360 | 11,700 |
| 1999/04/08 | 1,350 | 1,350 | 1,330 | 1,330 | 9,600 |
| 1999/04/07 | 1,340 | 1,352 | 1,330 | 1,340 | 17,100 |
| 1999/04/06 | 1,330 | 1,335 | 1,326 | 1,330 | 9,100 |
| 1999/04/05 | 1,300 | 1,330 | 1,270 | 1,326 | 17,300 |
| 1999/04/02 | 1,290 | 1,290 | 1,260 | 1,260 | 4,200 |
| 1999/04/01 | 1,300 | 1,320 | 1,290 | 1,290 | 10,900 |
| 1999/03/31 | 1,270 | 1,300 | 1,270 | 1,300 | 9,800 |
| 1999/03/30 | 1,290 | 1,290 | 1,270 | 1,270 | 4,200 |
| 1999/03/29 | 1,300 | 1,300 | 1,270 | 1,270 | 8,100 |
| 1999/03/26 | 1,292 | 1,295 | 1,290 | 1,292 | 9,300 |
| 1999/03/25 | 1,256 | 1,300 | 1,256 | 1,300 | 20,500 |
| 1999/03/24 | 1,262 | 1,270 | 1,255 | 1,255 | 4,900 |
| 1999/03/23 | 1,250 | 1,285 | 1,250 | 1,255 | 8,400 |
| 1999/03/19 | 1,250 | 1,260 | 1,240 | 1,250 | 7,600 |
| 1999/03/18 | 1,350 | 1,350 | 1,270 | 1,270 | 7,000 |
| 1999/03/17 | 1,330 | 1,380 | 1,330 | 1,350 | 5,000 |
| 1999/03/16 | 1,320 | 1,360 | 1,320 | 1,330 | 16,700 |
| 1999/03/15 | 1,300 | 1,320 | 1,300 | 1,320 | 2,400 |
| 1999/03/12 | 1,320 | 1,331 | 1,280 | 1,280 | 9,100 |
| 1999/03/11 | 1,277 | 1,300 | 1,277 | 1,300 | 2,700 |
| 1999/03/10 | 1,280 | 1,280 | 1,270 | 1,280 | 5,100 |
| 1999/03/09 | 1,301 | 1,310 | 1,270 | 1,270 | 2,100 |
| 1999/03/08 | 1,330 | 1,340 | 1,300 | 1,301 | 4,400 |
| 1999/03/05 | 1,232 | 1,300 | 1,232 | 1,300 | 10,700 |
| 1999/03/04 | 1,230 | 1,232 | 1,230 | 1,232 | 1,000 |
| 1999/03/03 | 1,210 | 1,211 | 1,173 | 1,211 | 600 |
| 1999/03/02 | 1,285 | 1,285 | 1,211 | 1,211 | 1,400 |
| 1999/03/01 | 1,290 | 1,300 | 1,290 | 1,290 | 5,500 |
| 1999/02/26 | 1,190 | 1,290 | 1,170 | 1,290 | 4,600 |
| 1999/02/25 | 1,200 | 1,200 | 1,170 | 1,170 | 4,900 |
| 1999/02/24 | 1,220 | 1,220 | 1,180 | 1,180 | 5,300 |
| 1999/02/23 | 1,240 | 1,240 | 1,060 | 1,060 | 7,000 |
| 1999/02/22 | 1,200 | 1,220 | 1,200 | 1,220 | 11,000 |
| 1999/02/19 | 1,230 | 1,230 | 1,200 | 1,200 | 9,100 |
| 1999/02/18 | 1,250 | 1,250 | 1,220 | 1,220 | 4,700 |
| 1999/02/17 | 1,250 | 1,250 | 1,245 | 1,245 | 6,500 |
| 1999/02/16 | 1,300 | 1,320 | 1,250 | 1,250 | 12,100 |
| 1999/02/15 | 1,250 | 1,300 | 1,250 | 1,300 | 600 |
| 1999/02/12 | 1,250 | 1,250 | 1,250 | 1,250 | 2,600 |
| 1999/02/10 | 1,260 | 1,260 | 1,260 | 1,260 | 400 |
| 1999/02/09 | 1,319 | 1,319 | 1,290 | 1,290 | 1,300 |
| 1999/02/08 | 1,313 | 1,320 | 1,313 | 1,320 | 2,700 |
| 1999/02/05 | 1,260 | 1,340 | 1,250 | 1,340 | 2,500 |
| 1999/02/04 | 1,257 | 1,261 | 1,257 | 1,261 | 4,600 |
| 1999/02/03 | 1,250 | 1,271 | 1,249 | 1,256 | 1,600 |
| 1999/02/02 | 1,350 | 1,350 | 1,348 | 1,348 | 5,600 |
| 1999/02/01 | 1,350 | 1,350 | 1,300 | 1,300 | 400 |
| 1999/01/29 | 1,350 | 1,355 | 1,310 | 1,310 | 6,500 |
| 1999/01/28 | 1,351 | 1,360 | 1,350 | 1,350 | 1,000 |
| 1999/01/27 | 1,350 | 1,360 | 1,340 | 1,351 | 3,300 |
| 1999/01/26 | 1,350 | 1,360 | 1,311 | 1,350 | 3,900 |
| 1999/01/25 | 1,309 | 1,350 | 1,309 | 1,350 | 600 |
| 1999/01/22 | 1,350 | 1,350 | 1,349 | 1,349 | 1,900 |
| 1999/01/21 | 1,330 | 1,350 | 1,320 | 1,350 | 10,200 |
| 1999/01/20 | 1,300 | 1,350 | 1,270 | 1,330 | 3,800 |
| 1999/01/19 | 1,250 | 1,270 | 1,250 | 1,270 | 7,100 |
| 1999/01/18 | 1,260 | 1,270 | 1,259 | 1,259 | 13,000 |
| 1999/01/14 | 1,260 | 1,260 | 1,250 | 1,260 | 800 |
| 1999/01/13 | 1,271 | 1,271 | 1,255 | 1,255 | 1,800 |
| 1999/01/12 | 1,300 | 1,300 | 1,240 | 1,271 | 8,700 |
| 1999/01/11 | 1,300 | 1,300 | 1,220 | 1,240 | 1,300 |
| 1999/01/08 | 1,339 | 1,339 | 1,310 | 1,310 | 2,800 |
| 1999/01/07 | 1,340 | 1,340 | 1,339 | 1,339 | 2,000 |
| 1999/01/06 | 1,331 | 1,350 | 1,331 | 1,350 | 1,300 |
| 1999/01/05 | 1,331 | 1,332 | 1,331 | 1,331 | 6,100 |
| 1999/01/04 | 1,331 | 1,332 | 1,331 | 1,331 | 900 |