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 |
|---|---|---|---|---|---|
| 2001/12/28 | 1,249 | 1,269 | 1,245 | 1,261 | 13,300 |
| 2001/12/27 | 1,210 | 1,249 | 1,210 | 1,222 | 58,800 |
| 2001/12/26 | 1,211 | 1,235 | 1,210 | 1,210 | 14,500 |
| 2001/12/25 | 1,213 | 1,229 | 1,208 | 1,210 | 14,200 |
| 2001/12/21 | 1,220 | 1,225 | 1,207 | 1,220 | 20,700 |
| 2001/12/20 | 1,260 | 1,266 | 1,240 | 1,240 | 32,300 |
| 2001/12/19 | 1,264 | 1,280 | 1,251 | 1,260 | 13,800 |
| 2001/12/18 | 1,260 | 1,270 | 1,256 | 1,264 | 11,300 |
| 2001/12/17 | 1,300 | 1,300 | 1,260 | 1,266 | 17,600 |
| 2001/12/14 | 1,260 | 1,300 | 1,260 | 1,300 | 36,900 |
| 2001/12/13 | 1,277 | 1,315 | 1,277 | 1,315 | 9,300 |
| 2001/12/12 | 1,315 | 1,315 | 1,275 | 1,275 | 8,900 |
| 2001/12/11 | 1,282 | 1,295 | 1,261 | 1,265 | 6,200 |
| 2001/12/10 | 1,291 | 1,292 | 1,285 | 1,291 | 16,200 |
| 2001/12/07 | 1,316 | 1,330 | 1,275 | 1,291 | 3,600 |
| 2001/12/06 | 1,280 | 1,315 | 1,280 | 1,315 | 10,500 |
| 2001/12/05 | 1,275 | 1,295 | 1,265 | 1,273 | 23,500 |
| 2001/12/04 | 1,255 | 1,304 | 1,255 | 1,260 | 15,800 |
| 2001/12/03 | 1,350 | 1,360 | 1,255 | 1,255 | 23,000 |
| 2001/11/30 | 1,356 | 1,370 | 1,350 | 1,350 | 10,700 |
| 2001/11/29 | 1,383 | 1,403 | 1,350 | 1,356 | 10,300 |
| 2001/11/28 | 1,430 | 1,430 | 1,390 | 1,403 | 5,500 |
| 2001/11/27 | 1,447 | 1,450 | 1,361 | 1,376 | 13,600 |
| 2001/11/26 | 1,420 | 1,450 | 1,420 | 1,450 | 4,000 |
| 2001/11/22 | 1,400 | 1,420 | 1,397 | 1,420 | 5,000 |
| 2001/11/21 | 1,405 | 1,427 | 1,395 | 1,400 | 10,800 |
| 2001/11/20 | 1,432 | 1,432 | 1,405 | 1,407 | 18,700 |
| 2001/11/19 | 1,410 | 1,450 | 1,410 | 1,431 | 8,300 |
| 2001/11/16 | 1,410 | 1,435 | 1,406 | 1,417 | 4,500 |
| 2001/11/15 | 1,417 | 1,450 | 1,410 | 1,450 | 16,400 |
| 2001/11/14 | 1,410 | 1,419 | 1,402 | 1,417 | 8,200 |
| 2001/11/13 | 1,405 | 1,420 | 1,402 | 1,420 | 5,700 |
| 2001/11/12 | 1,414 | 1,424 | 1,402 | 1,420 | 3,500 |
| 2001/11/09 | 1,463 | 1,463 | 1,401 | 1,419 | 4,100 |
| 2001/11/08 | 1,450 | 1,471 | 1,446 | 1,451 | 5,400 |
| 2001/11/07 | 1,475 | 1,483 | 1,390 | 1,410 | 6,800 |
| 2001/11/06 | 1,450 | 1,478 | 1,447 | 1,475 | 5,900 |
| 2001/11/05 | 1,499 | 1,509 | 1,430 | 1,450 | 14,500 |
| 2001/11/02 | 1,506 | 1,506 | 1,445 | 1,460 | 14,500 |
| 2001/11/01 | 1,517 | 1,520 | 1,441 | 1,446 | 10,000 |
| 2001/10/31 | 1,460 | 1,462 | 1,414 | 1,437 | 13,200 |
| 2001/10/30 | 1,498 | 1,499 | 1,459 | 1,460 | 14,400 |
| 2001/10/29 | 1,543 | 1,543 | 1,506 | 1,506 | 4,900 |
| 2001/10/26 | 1,530 | 1,550 | 1,510 | 1,543 | 13,800 |
| 2001/10/25 | 1,521 | 1,550 | 1,510 | 1,532 | 19,400 |
| 2001/10/24 | 1,500 | 1,550 | 1,500 | 1,520 | 12,500 |
| 2001/10/23 | 1,430 | 1,499 | 1,424 | 1,499 | 11,900 |
| 2001/10/22 | 1,376 | 1,417 | 1,370 | 1,409 | 17,000 |
| 2001/10/19 | 1,363 | 1,370 | 1,340 | 1,370 | 10,700 |
| 2001/10/18 | 1,400 | 1,408 | 1,372 | 1,377 | 5,400 |
| 2001/10/17 | 1,429 | 1,429 | 1,402 | 1,419 | 12,300 |
| 2001/10/16 | 1,420 | 1,440 | 1,414 | 1,429 | 10,900 |
| 2001/10/15 | 1,450 | 1,451 | 1,411 | 1,419 | 21,000 |
| 2001/10/12 | 1,460 | 1,460 | 1,410 | 1,433 | 11,800 |
| 2001/10/11 | 1,426 | 1,426 | 1,390 | 1,400 | 19,600 |
| 2001/10/10 | 1,395 | 1,417 | 1,393 | 1,393 | 10,000 |
| 2001/10/09 | 1,410 | 1,457 | 1,401 | 1,426 | 19,700 |
| 2001/10/05 | 1,531 | 1,531 | 1,477 | 1,490 | 11,000 |
| 2001/10/04 | 1,590 | 1,590 | 1,502 | 1,530 | 15,500 |
| 2001/10/03 | 1,540 | 1,560 | 1,491 | 1,559 | 10,400 |
| 2001/10/02 | 1,600 | 1,600 | 1,450 | 1,490 | 23,800 |
| 2001/10/01 | 1,480 | 1,630 | 1,470 | 1,628 | 26,900 |
| 2001/09/28 | 1,420 | 1,430 | 1,400 | 1,430 | 13,200 |
| 2001/09/27 | 1,439 | 1,442 | 1,340 | 1,400 | 10,100 |
| 2001/09/26 | 1,360 | 1,399 | 1,360 | 1,399 | 28,100 |
| 2001/09/25 | 1,367 | 1,373 | 1,324 | 1,360 | 14,600 |
| 2001/09/21 | 1,300 | 1,314 | 1,280 | 1,314 | 8,300 |
| 2001/09/20 | 1,296 | 1,300 | 1,281 | 1,300 | 31,200 |
| 2001/09/19 | 1,260 | 1,320 | 1,260 | 1,292 | 21,300 |
| 2001/09/18 | 1,256 | 1,290 | 1,256 | 1,258 | 14,300 |
| 2001/09/17 | 1,335 | 1,342 | 1,290 | 1,290 | 12,800 |
| 2001/09/14 | 1,356 | 1,356 | 1,311 | 1,335 | 20,900 |
| 2001/09/13 | 1,260 | 1,316 | 1,250 | 1,316 | 7,500 |
| 2001/09/12 | 1,320 | 1,320 | 1,261 | 1,268 | 7,000 |
| 2001/09/11 | 1,376 | 1,377 | 1,356 | 1,361 | 9,200 |
| 2001/09/10 | 1,420 | 1,420 | 1,376 | 1,376 | 7,100 |
| 2001/09/07 | 1,490 | 1,496 | 1,480 | 1,480 | 3,600 |
| 2001/09/06 | 1,536 | 1,576 | 1,502 | 1,515 | 4,900 |
| 2001/09/05 | 1,490 | 1,532 | 1,490 | 1,532 | 5,100 |
| 2001/09/04 | 1,480 | 1,550 | 1,480 | 1,550 | 8,300 |
| 2001/09/03 | 1,572 | 1,572 | 1,480 | 1,480 | 6,200 |
| 2001/08/31 | 1,564 | 1,573 | 1,553 | 1,553 | 8,400 |
| 2001/08/30 | 1,503 | 1,564 | 1,503 | 1,564 | 2,500 |
| 2001/08/29 | 1,600 | 1,650 | 1,563 | 1,563 | 6,400 |
| 2001/08/28 | 1,630 | 1,630 | 1,584 | 1,630 | 8,000 |
| 2001/08/27 | 1,680 | 1,680 | 1,600 | 1,600 | 9,600 |
| 2001/08/24 | 1,646 | 1,652 | 1,645 | 1,645 | 2,900 |
| 2001/08/23 | 1,641 | 1,685 | 1,641 | 1,645 | 4,100 |
| 2001/08/22 | 1,650 | 1,680 | 1,627 | 1,641 | 5,900 |
| 2001/08/21 | 1,650 | 1,650 | 1,626 | 1,627 | 1,200 |
| 2001/08/20 | 1,611 | 1,637 | 1,610 | 1,626 | 2,400 |
| 2001/08/17 | 1,670 | 1,695 | 1,600 | 1,610 | 4,000 |
| 2001/08/16 | 1,689 | 1,700 | 1,689 | 1,689 | 8,600 |
| 2001/08/15 | 1,672 | 1,689 | 1,672 | 1,689 | 1,500 |
| 2001/08/14 | 1,616 | 1,690 | 1,616 | 1,671 | 5,200 |
| 2001/08/13 | 1,633 | 1,633 | 1,610 | 1,615 | 2,100 |
| 2001/08/10 | 1,652 | 1,654 | 1,634 | 1,634 | 4,200 |
| 2001/08/09 | 1,692 | 1,692 | 1,652 | 1,660 | 3,100 |
| 2001/08/08 | 1,718 | 1,721 | 1,708 | 1,709 | 6,700 |
| 2001/08/07 | 1,757 | 1,757 | 1,736 | 1,738 | 4,100 |
| 2001/08/06 | 1,700 | 1,760 | 1,700 | 1,757 | 3,000 |
| 2001/08/03 | 1,798 | 1,798 | 1,754 | 1,773 | 4,100 |
| 2001/08/02 | 1,829 | 1,829 | 1,779 | 1,799 | 10,400 |
| 2001/08/01 | 1,785 | 1,800 | 1,785 | 1,799 | 11,100 |
| 2001/07/31 | 1,761 | 1,798 | 1,761 | 1,783 | 2,700 |
| 2001/07/30 | 1,755 | 1,759 | 1,753 | 1,753 | 6,300 |
| 2001/07/27 | 1,790 | 1,790 | 1,760 | 1,772 | 2,300 |
| 2001/07/26 | 1,750 | 1,752 | 1,745 | 1,752 | 7,700 |
| 2001/07/25 | 1,755 | 1,770 | 1,752 | 1,754 | 6,700 |
| 2001/07/24 | 1,790 | 1,790 | 1,762 | 1,772 | 4,500 |
| 2001/07/23 | 1,790 | 1,800 | 1,771 | 1,790 | 17,500 |
| 2001/07/19 | 1,790 | 1,790 | 1,786 | 1,790 | 7,000 |
| 2001/07/18 | 1,829 | 1,829 | 1,809 | 1,810 | 13,400 |
| 2001/07/17 | 1,850 | 1,857 | 1,837 | 1,837 | 53,600 |
| 2001/07/16 | 1,900 | 1,920 | 1,850 | 1,875 | 21,700 |
| 2001/07/13 | 1,900 | 1,900 | 1,881 | 1,900 | 9,800 |
| 2001/07/12 | 1,862 | 1,880 | 1,861 | 1,880 | 6,200 |
| 2001/07/11 | 1,870 | 1,870 | 1,850 | 1,862 | 5,300 |
| 2001/07/10 | 1,857 | 1,876 | 1,857 | 1,870 | 35,700 |
| 2001/07/09 | 1,897 | 1,897 | 1,850 | 1,857 | 8,200 |
| 2001/07/06 | 1,897 | 1,940 | 1,851 | 1,929 | 14,900 |
| 2001/07/05 | 1,891 | 1,935 | 1,891 | 1,927 | 33,700 |
| 2001/07/04 | 1,885 | 1,940 | 1,884 | 1,901 | 33,200 |
| 2001/07/03 | 1,860 | 1,860 | 1,831 | 1,831 | 3,600 |
| 2001/07/02 | 1,890 | 1,890 | 1,844 | 1,844 | 6,500 |
| 2001/06/29 | 1,920 | 1,920 | 1,870 | 1,890 | 14,200 |
| 2001/06/28 | 1,890 | 1,920 | 1,865 | 1,870 | 35,600 |
| 2001/06/27 | 1,850 | 1,890 | 1,830 | 1,890 | 22,700 |
| 2001/06/26 | 1,800 | 1,850 | 1,798 | 1,850 | 30,200 |
| 2001/06/25 | 1,742 | 1,799 | 1,742 | 1,795 | 12,200 |
| 2001/06/22 | 1,780 | 1,790 | 1,760 | 1,772 | 7,700 |
| 2001/06/21 | 1,770 | 1,790 | 1,770 | 1,780 | 10,100 |
| 2001/06/20 | 1,730 | 1,770 | 1,730 | 1,770 | 6,300 |
| 2001/06/19 | 1,753 | 1,770 | 1,730 | 1,730 | 11,300 |
| 2001/06/18 | 1,730 | 1,770 | 1,710 | 1,770 | 4,500 |
| 2001/06/15 | 1,780 | 1,790 | 1,710 | 1,726 | 11,900 |
| 2001/06/14 | 1,750 | 1,781 | 1,750 | 1,780 | 5,800 |
| 2001/06/13 | 1,732 | 1,750 | 1,732 | 1,735 | 4,000 |
| 2001/06/12 | 1,780 | 1,780 | 1,750 | 1,750 | 4,700 |
| 2001/06/11 | 1,770 | 1,798 | 1,770 | 1,795 | 3,300 |
| 2001/06/08 | 1,800 | 1,819 | 1,770 | 1,799 | 43,700 |
| 2001/06/07 | 1,753 | 1,753 | 1,737 | 1,753 | 3,000 |
| 2001/06/06 | 1,770 | 1,800 | 1,730 | 1,752 | 7,000 |
| 2001/06/05 | 1,830 | 1,835 | 1,770 | 1,771 | 8,200 |
| 2001/06/04 | 1,771 | 1,810 | 1,771 | 1,810 | 1,700 |
| 2001/06/01 | 1,730 | 1,800 | 1,730 | 1,800 | 6,900 |
| 2001/05/31 | 1,790 | 1,790 | 1,740 | 1,750 | 6,500 |
| 2001/05/30 | 1,730 | 1,790 | 1,730 | 1,790 | 10,300 |
| 2001/05/29 | 1,781 | 1,781 | 1,730 | 1,779 | 12,300 |
| 2001/05/28 | 1,819 | 1,819 | 1,800 | 1,800 | 6,500 |
| 2001/05/25 | 1,780 | 1,820 | 1,780 | 1,800 | 6,200 |
| 2001/05/24 | 1,790 | 1,830 | 1,780 | 1,800 | 16,900 |
| 2001/05/23 | 1,790 | 1,830 | 1,790 | 1,820 | 11,400 |
| 2001/05/22 | 1,861 | 1,861 | 1,819 | 1,850 | 21,600 |
| 2001/05/21 | 1,855 | 1,878 | 1,855 | 1,860 | 25,200 |
| 2001/05/18 | 1,819 | 1,869 | 1,815 | 1,855 | 19,400 |
| 2001/05/17 | 1,800 | 1,879 | 1,790 | 1,879 | 38,600 |
| 2001/05/16 | 1,739 | 1,780 | 1,711 | 1,779 | 56,900 |
| 2001/05/15 | 1,718 | 1,748 | 1,680 | 1,739 | 66,000 |
| 2001/05/14 | 1,640 | 1,730 | 1,640 | 1,718 | 27,700 |
| 2001/05/11 | 1,650 | 1,688 | 1,649 | 1,670 | 9,900 |
| 2001/05/10 | 1,689 | 1,690 | 1,640 | 1,690 | 29,400 |
| 2001/05/09 | 1,642 | 1,690 | 1,568 | 1,690 | 15,500 |
| 2001/05/08 | 1,570 | 1,668 | 1,570 | 1,668 | 43,400 |
| 2001/05/07 | 1,572 | 1,572 | 1,542 | 1,568 | 4,100 |
| 2001/05/02 | 1,575 | 1,575 | 1,540 | 1,573 | 11,100 |
| 2001/05/01 | 1,472 | 1,545 | 1,472 | 1,545 | 24,000 |
| 2001/04/27 | 1,463 | 1,490 | 1,463 | 1,470 | 12,400 |
| 2001/04/26 | 1,463 | 1,470 | 1,450 | 1,461 | 14,600 |
| 2001/04/25 | 1,480 | 1,490 | 1,460 | 1,460 | 6,600 |
| 2001/04/24 | 1,455 | 1,480 | 1,445 | 1,480 | 9,000 |
| 2001/04/23 | 1,437 | 1,450 | 1,437 | 1,445 | 9,800 |
| 2001/04/20 | 1,434 | 1,453 | 1,434 | 1,436 | 15,700 |
| 2001/04/19 | 1,500 | 1,500 | 1,434 | 1,434 | 26,100 |
| 2001/04/18 | 1,431 | 1,466 | 1,430 | 1,440 | 16,900 |
| 2001/04/17 | 1,407 | 1,425 | 1,396 | 1,420 | 10,400 |
| 2001/04/16 | 1,388 | 1,400 | 1,385 | 1,387 | 10,300 |
| 2001/04/13 | 1,370 | 1,380 | 1,364 | 1,370 | 12,500 |
| 2001/04/12 | 1,336 | 1,359 | 1,336 | 1,359 | 5,000 |
| 2001/04/11 | 1,350 | 1,350 | 1,320 | 1,320 | 15,600 |
| 2001/04/10 | 1,350 | 1,350 | 1,331 | 1,341 | 6,800 |
| 2001/04/09 | 1,330 | 1,357 | 1,330 | 1,330 | 4,000 |
| 2001/04/06 | 1,350 | 1,360 | 1,320 | 1,322 | 14,700 |
| 2001/04/05 | 1,346 | 1,390 | 1,326 | 1,378 | 4,400 |
| 2001/04/04 | 1,327 | 1,350 | 1,318 | 1,339 | 10,800 |
| 2001/04/03 | 1,350 | 1,360 | 1,313 | 1,327 | 7,300 |
| 2001/04/02 | 1,320 | 1,331 | 1,313 | 1,320 | 14,900 |
| 2001/03/30 | 1,350 | 1,375 | 1,315 | 1,315 | 8,300 |
| 2001/03/29 | 1,383 | 1,384 | 1,311 | 1,311 | 6,200 |
| 2001/03/28 | 1,390 | 1,400 | 1,385 | 1,385 | 9,500 |
| 2001/03/27 | 1,380 | 1,400 | 1,365 | 1,390 | 34,100 |
| 2001/03/26 | 1,351 | 1,360 | 1,332 | 1,350 | 24,500 |
| 2001/03/23 | 1,321 | 1,325 | 1,317 | 1,319 | 12,300 |
| 2001/03/22 | 1,320 | 1,378 | 1,314 | 1,340 | 15,800 |
| 2001/03/21 | 1,319 | 1,330 | 1,311 | 1,311 | 36,100 |
| 2001/03/19 | 1,313 | 1,320 | 1,313 | 1,318 | 11,000 |
| 2001/03/16 | 1,359 | 1,361 | 1,333 | 1,333 | 10,900 |
| 2001/03/15 | 1,370 | 1,389 | 1,330 | 1,374 | 11,700 |
| 2001/03/14 | 1,411 | 1,411 | 1,370 | 1,370 | 3,300 |
| 2001/03/13 | 1,400 | 1,404 | 1,385 | 1,400 | 7,500 |
| 2001/03/12 | 1,414 | 1,415 | 1,381 | 1,414 | 10,900 |
| 2001/03/09 | 1,400 | 1,415 | 1,400 | 1,415 | 27,500 |
| 2001/03/08 | 1,416 | 1,435 | 1,416 | 1,416 | 3,800 |
| 2001/03/07 | 1,400 | 1,420 | 1,391 | 1,420 | 8,600 |
| 2001/03/06 | 1,360 | 1,400 | 1,360 | 1,400 | 1,600 |
| 2001/03/05 | 1,400 | 1,400 | 1,360 | 1,360 | 1,100 |
| 2001/03/02 | 1,355 | 1,391 | 1,353 | 1,360 | 5,200 |
| 2001/03/01 | 1,372 | 1,400 | 1,350 | 1,351 | 11,400 |
| 2001/02/28 | 1,372 | 1,384 | 1,372 | 1,372 | 5,500 |
| 2001/02/27 | 1,380 | 1,389 | 1,372 | 1,372 | 5,100 |
| 2001/02/26 | 1,430 | 1,430 | 1,390 | 1,390 | 6,300 |
| 2001/02/23 | 1,400 | 1,400 | 1,380 | 1,400 | 8,200 |
| 2001/02/22 | 1,373 | 1,373 | 1,300 | 1,300 | 15,500 |
| 2001/02/21 | 1,373 | 1,375 | 1,373 | 1,373 | 3,100 |
| 2001/02/20 | 1,376 | 1,399 | 1,373 | 1,373 | 3,400 |
| 2001/02/19 | 1,429 | 1,429 | 1,372 | 1,372 | 700 |
| 2001/02/16 | 1,420 | 1,423 | 1,351 | 1,351 | 9,100 |
| 2001/02/15 | 1,410 | 1,430 | 1,410 | 1,420 | 7,500 |
| 2001/02/14 | 1,429 | 1,429 | 1,399 | 1,410 | 6,200 |
| 2001/02/13 | 1,399 | 1,432 | 1,397 | 1,430 | 17,700 |
| 2001/02/09 | 1,301 | 1,320 | 1,300 | 1,319 | 3,200 |
| 2001/02/08 | 1,300 | 1,311 | 1,300 | 1,300 | 1,800 |
| 2001/02/07 | 1,296 | 1,335 | 1,296 | 1,321 | 2,100 |
| 2001/02/06 | 1,291 | 1,298 | 1,286 | 1,296 | 3,400 |
| 2001/02/05 | 1,370 | 1,370 | 1,291 | 1,291 | 2,700 |
| 2001/02/02 | 1,276 | 1,350 | 1,276 | 1,350 | 2,800 |
| 2001/02/01 | 1,328 | 1,330 | 1,260 | 1,265 | 4,500 |
| 2001/01/31 | 1,328 | 1,335 | 1,328 | 1,328 | 4,000 |
| 2001/01/30 | 1,360 | 1,360 | 1,326 | 1,328 | 800 |
| 2001/01/29 | 1,341 | 1,395 | 1,340 | 1,360 | 500 |
| 2001/01/26 | 1,395 | 1,395 | 1,320 | 1,330 | 4,900 |
| 2001/01/25 | 1,395 | 1,416 | 1,395 | 1,395 | 6,000 |
| 2001/01/24 | 1,395 | 1,401 | 1,395 | 1,395 | 1,700 |
| 2001/01/23 | 1,380 | 1,395 | 1,380 | 1,395 | 3,200 |
| 2001/01/22 | 1,370 | 1,399 | 1,370 | 1,380 | 3,000 |
| 2001/01/19 | 1,374 | 1,390 | 1,350 | 1,370 | 7,000 |
| 2001/01/18 | 1,430 | 1,435 | 1,368 | 1,370 | 10,500 |
| 2001/01/17 | 1,293 | 1,310 | 1,279 | 1,310 | 3,200 |
| 2001/01/16 | 1,232 | 1,245 | 1,232 | 1,233 | 6,600 |
| 2001/01/15 | 1,230 | 1,290 | 1,230 | 1,230 | 6,000 |
| 2001/01/12 | 1,230 | 1,270 | 1,230 | 1,230 | 6,600 |
| 2001/01/11 | 1,285 | 1,285 | 1,250 | 1,255 | 10,700 |
| 2001/01/10 | 1,265 | 1,317 | 1,250 | 1,316 | 11,000 |
| 2001/01/09 | 1,200 | 1,270 | 1,200 | 1,260 | 5,100 |
| 2001/01/05 | 1,250 | 1,250 | 1,200 | 1,210 | 15,500 |
| 2001/01/04 | 1,303 | 1,308 | 1,250 | 1,250 | 4,500 |