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 |
|---|---|---|---|---|---|
| 2002/12/30 | 1,456 | 1,480 | 1,456 | 1,457 | 2,500 |
| 2002/12/27 | 1,440 | 1,468 | 1,435 | 1,456 | 18,200 |
| 2002/12/26 | 1,404 | 1,435 | 1,404 | 1,435 | 8,700 |
| 2002/12/25 | 1,400 | 1,405 | 1,386 | 1,404 | 6,700 |
| 2002/12/24 | 1,405 | 1,405 | 1,366 | 1,380 | 9,100 |
| 2002/12/20 | 1,353 | 1,400 | 1,335 | 1,365 | 17,700 |
| 2002/12/19 | 1,248 | 1,313 | 1,248 | 1,313 | 10,200 |
| 2002/12/18 | 1,299 | 1,311 | 1,297 | 1,307 | 11,300 |
| 2002/12/17 | 1,293 | 1,299 | 1,285 | 1,299 | 16,700 |
| 2002/12/16 | 1,295 | 1,297 | 1,292 | 1,292 | 12,200 |
| 2002/12/13 | 1,293 | 1,298 | 1,283 | 1,292 | 55,300 |
| 2002/12/12 | 1,354 | 1,354 | 1,337 | 1,353 | 9,900 |
| 2002/12/11 | 1,309 | 1,316 | 1,306 | 1,313 | 8,100 |
| 2002/12/10 | 1,330 | 1,349 | 1,309 | 1,309 | 28,200 |
| 2002/12/09 | 1,329 | 1,329 | 1,319 | 1,321 | 16,400 |
| 2002/12/06 | 1,444 | 1,444 | 1,369 | 1,369 | 16,600 |
| 2002/12/05 | 1,460 | 1,460 | 1,412 | 1,413 | 7,500 |
| 2002/12/04 | 1,430 | 1,460 | 1,430 | 1,436 | 9,100 |
| 2002/12/03 | 1,450 | 1,475 | 1,450 | 1,466 | 11,000 |
| 2002/12/02 | 1,525 | 1,528 | 1,479 | 1,481 | 7,800 |
| 2002/11/29 | 1,464 | 1,538 | 1,464 | 1,524 | 22,500 |
| 2002/11/28 | 1,480 | 1,482 | 1,457 | 1,464 | 10,800 |
| 2002/11/27 | 1,500 | 1,501 | 1,472 | 1,479 | 10,800 |
| 2002/11/26 | 1,501 | 1,525 | 1,500 | 1,500 | 15,200 |
| 2002/11/25 | 1,480 | 1,524 | 1,468 | 1,501 | 13,700 |
| 2002/11/22 | 1,450 | 1,459 | 1,437 | 1,450 | 87,800 |
| 2002/11/21 | 1,450 | 1,450 | 1,437 | 1,437 | 3,500 |
| 2002/11/20 | 1,368 | 1,445 | 1,368 | 1,424 | 12,700 |
| 2002/11/19 | 1,410 | 1,410 | 1,355 | 1,368 | 3,900 |
| 2002/11/18 | 1,450 | 1,457 | 1,414 | 1,415 | 13,200 |
| 2002/11/15 | 1,449 | 1,449 | 1,416 | 1,445 | 10,400 |
| 2002/11/14 | 1,405 | 1,420 | 1,403 | 1,409 | 4,000 |
| 2002/11/13 | 1,450 | 1,450 | 1,410 | 1,410 | 5,100 |
| 2002/11/12 | 1,406 | 1,450 | 1,406 | 1,450 | 6,800 |
| 2002/11/11 | 1,450 | 1,450 | 1,405 | 1,405 | 4,200 |
| 2002/11/08 | 1,470 | 1,470 | 1,465 | 1,465 | 6,600 |
| 2002/11/07 | 1,472 | 1,475 | 1,468 | 1,471 | 12,000 |
| 2002/11/06 | 1,500 | 1,500 | 1,465 | 1,492 | 12,400 |
| 2002/11/05 | 1,480 | 1,516 | 1,460 | 1,516 | 14,600 |
| 2002/11/01 | 1,473 | 1,473 | 1,454 | 1,462 | 4,200 |
| 2002/10/31 | 1,504 | 1,504 | 1,473 | 1,473 | 8,200 |
| 2002/10/30 | 1,500 | 1,550 | 1,484 | 1,484 | 13,600 |
| 2002/10/29 | 1,510 | 1,520 | 1,509 | 1,510 | 7,900 |
| 2002/10/28 | 1,529 | 1,529 | 1,520 | 1,520 | 6,000 |
| 2002/10/25 | 1,480 | 1,548 | 1,479 | 1,548 | 8,900 |
| 2002/10/24 | 1,490 | 1,490 | 1,460 | 1,464 | 3,200 |
| 2002/10/23 | 1,535 | 1,535 | 1,475 | 1,500 | 7,900 |
| 2002/10/22 | 1,546 | 1,552 | 1,500 | 1,535 | 29,200 |
| 2002/10/21 | 1,540 | 1,545 | 1,507 | 1,539 | 15,600 |
| 2002/10/18 | 1,490 | 1,505 | 1,489 | 1,490 | 9,500 |
| 2002/10/17 | 1,482 | 1,500 | 1,475 | 1,492 | 7,000 |
| 2002/10/16 | 1,500 | 1,500 | 1,449 | 1,460 | 21,800 |
| 2002/10/15 | 1,417 | 1,477 | 1,417 | 1,456 | 11,300 |
| 2002/10/11 | 1,410 | 1,423 | 1,400 | 1,414 | 8,400 |
| 2002/10/10 | 1,414 | 1,415 | 1,365 | 1,365 | 7,500 |
| 2002/10/09 | 1,465 | 1,466 | 1,415 | 1,415 | 4,000 |
| 2002/10/08 | 1,460 | 1,484 | 1,455 | 1,481 | 11,400 |
| 2002/10/07 | 1,460 | 1,480 | 1,460 | 1,470 | 7,200 |
| 2002/10/04 | 1,480 | 1,510 | 1,480 | 1,499 | 5,800 |
| 2002/10/03 | 1,590 | 1,590 | 1,545 | 1,545 | 11,800 |
| 2002/10/02 | 1,575 | 1,575 | 1,552 | 1,560 | 14,000 |
| 2002/10/01 | 1,500 | 1,573 | 1,500 | 1,560 | 13,700 |
| 2002/09/30 | 1,600 | 1,612 | 1,571 | 1,571 | 7,900 |
| 2002/09/27 | 1,645 | 1,645 | 1,572 | 1,600 | 19,500 |
| 2002/09/26 | 1,590 | 1,600 | 1,547 | 1,585 | 12,400 |
| 2002/09/25 | 1,630 | 1,632 | 1,577 | 1,588 | 24,800 |
| 2002/09/24 | 1,600 | 1,650 | 1,588 | 1,650 | 26,600 |
| 2002/09/20 | 1,591 | 1,605 | 1,569 | 1,587 | 14,300 |
| 2002/09/19 | 1,560 | 1,600 | 1,560 | 1,561 | 7,900 |
| 2002/09/18 | 1,520 | 1,540 | 1,505 | 1,540 | 9,800 |
| 2002/09/17 | 1,490 | 1,520 | 1,490 | 1,520 | 24,200 |
| 2002/09/13 | 1,500 | 1,505 | 1,487 | 1,490 | 41,600 |
| 2002/09/12 | 1,490 | 1,495 | 1,487 | 1,490 | 10,000 |
| 2002/09/11 | 1,482 | 1,490 | 1,482 | 1,490 | 12,800 |
| 2002/09/10 | 1,500 | 1,502 | 1,477 | 1,480 | 13,900 |
| 2002/09/09 | 1,467 | 1,498 | 1,467 | 1,493 | 8,900 |
| 2002/09/06 | 1,535 | 1,535 | 1,480 | 1,487 | 5,500 |
| 2002/09/05 | 1,570 | 1,570 | 1,535 | 1,538 | 11,800 |
| 2002/09/04 | 1,565 | 1,570 | 1,535 | 1,570 | 19,200 |
| 2002/09/03 | 1,578 | 1,578 | 1,535 | 1,535 | 12,700 |
| 2002/09/02 | 1,570 | 1,570 | 1,550 | 1,554 | 15,400 |
| 2002/08/30 | 1,535 | 1,570 | 1,530 | 1,570 | 40,600 |
| 2002/08/29 | 1,536 | 1,536 | 1,527 | 1,535 | 25,500 |
| 2002/08/28 | 1,500 | 1,530 | 1,500 | 1,530 | 10,200 |
| 2002/08/27 | 1,560 | 1,560 | 1,495 | 1,495 | 10,300 |
| 2002/08/26 | 1,515 | 1,559 | 1,512 | 1,559 | 13,100 |
| 2002/08/23 | 1,525 | 1,555 | 1,520 | 1,520 | 9,700 |
| 2002/08/22 | 1,560 | 1,560 | 1,527 | 1,555 | 46,100 |
| 2002/08/21 | 1,540 | 1,569 | 1,537 | 1,554 | 8,300 |
| 2002/08/20 | 1,579 | 1,581 | 1,520 | 1,570 | 18,900 |
| 2002/08/19 | 1,570 | 1,579 | 1,565 | 1,579 | 23,500 |
| 2002/08/16 | 1,578 | 1,591 | 1,566 | 1,587 | 10,800 |
| 2002/08/15 | 1,565 | 1,578 | 1,565 | 1,578 | 20,200 |
| 2002/08/14 | 1,564 | 1,569 | 1,559 | 1,565 | 19,100 |
| 2002/08/13 | 1,550 | 1,565 | 1,550 | 1,565 | 20,400 |
| 2002/08/12 | 1,599 | 1,599 | 1,560 | 1,560 | 6,900 |
| 2002/08/09 | 1,600 | 1,607 | 1,583 | 1,599 | 12,700 |
| 2002/08/08 | 1,560 | 1,589 | 1,558 | 1,560 | 9,700 |
| 2002/08/07 | 1,551 | 1,557 | 1,535 | 1,535 | 5,100 |
| 2002/08/06 | 1,550 | 1,560 | 1,550 | 1,551 | 20,300 |
| 2002/08/05 | 1,550 | 1,570 | 1,550 | 1,554 | 2,700 |
| 2002/08/02 | 1,530 | 1,560 | 1,530 | 1,550 | 15,800 |
| 2002/08/01 | 1,579 | 1,581 | 1,530 | 1,530 | 2,800 |
| 2002/07/31 | 1,582 | 1,582 | 1,551 | 1,581 | 7,900 |
| 2002/07/30 | 1,669 | 1,669 | 1,581 | 1,581 | 12,600 |
| 2002/07/29 | 1,540 | 1,700 | 1,510 | 1,700 | 29,700 |
| 2002/07/26 | 1,530 | 1,540 | 1,470 | 1,540 | 20,000 |
| 2002/07/25 | 1,444 | 1,580 | 1,444 | 1,580 | 16,000 |
| 2002/07/24 | 1,417 | 1,439 | 1,417 | 1,430 | 11,000 |
| 2002/07/23 | 1,417 | 1,430 | 1,417 | 1,417 | 16,300 |
| 2002/07/22 | 1,400 | 1,469 | 1,400 | 1,417 | 10,600 |
| 2002/07/19 | 1,435 | 1,435 | 1,390 | 1,400 | 13,900 |
| 2002/07/18 | 1,475 | 1,475 | 1,450 | 1,450 | 4,100 |
| 2002/07/17 | 1,400 | 1,456 | 1,400 | 1,456 | 8,300 |
| 2002/07/16 | 1,460 | 1,490 | 1,400 | 1,400 | 11,800 |
| 2002/07/15 | 1,510 | 1,513 | 1,510 | 1,510 | 11,000 |
| 2002/07/12 | 1,510 | 1,520 | 1,510 | 1,510 | 4,600 |
| 2002/07/11 | 1,580 | 1,580 | 1,496 | 1,497 | 13,400 |
| 2002/07/10 | 1,580 | 1,592 | 1,580 | 1,580 | 5,100 |
| 2002/07/09 | 1,539 | 1,580 | 1,531 | 1,580 | 8,900 |
| 2002/07/08 | 1,550 | 1,550 | 1,531 | 1,538 | 11,000 |
| 2002/07/05 | 1,550 | 1,553 | 1,538 | 1,542 | 6,100 |
| 2002/07/04 | 1,521 | 1,554 | 1,521 | 1,554 | 4,900 |
| 2002/07/03 | 1,520 | 1,590 | 1,520 | 1,573 | 10,500 |
| 2002/07/02 | 1,572 | 1,572 | 1,538 | 1,546 | 5,400 |
| 2002/07/01 | 1,581 | 1,594 | 1,570 | 1,572 | 6,700 |
| 2002/06/28 | 1,500 | 1,580 | 1,500 | 1,580 | 12,400 |
| 2002/06/27 | 1,499 | 1,525 | 1,490 | 1,496 | 19,400 |
| 2002/06/26 | 1,502 | 1,569 | 1,502 | 1,545 | 8,500 |
| 2002/06/25 | 1,530 | 1,598 | 1,529 | 1,529 | 4,300 |
| 2002/06/24 | 1,530 | 1,534 | 1,500 | 1,534 | 14,100 |
| 2002/06/21 | 1,520 | 1,538 | 1,510 | 1,538 | 4,500 |
| 2002/06/20 | 1,550 | 1,560 | 1,517 | 1,548 | 26,000 |
| 2002/06/19 | 1,550 | 1,559 | 1,550 | 1,550 | 13,000 |
| 2002/06/18 | 1,573 | 1,580 | 1,567 | 1,580 | 15,100 |
| 2002/06/17 | 1,579 | 1,579 | 1,570 | 1,570 | 18,600 |
| 2002/06/14 | 1,599 | 1,599 | 1,561 | 1,579 | 67,400 |
| 2002/06/13 | 1,560 | 1,562 | 1,560 | 1,560 | 8,000 |
| 2002/06/12 | 1,585 | 1,593 | 1,585 | 1,593 | 6,200 |
| 2002/06/11 | 1,589 | 1,595 | 1,589 | 1,593 | 3,900 |
| 2002/06/10 | 1,591 | 1,598 | 1,591 | 1,591 | 12,100 |
| 2002/06/07 | 1,545 | 1,579 | 1,545 | 1,579 | 10,700 |
| 2002/06/06 | 1,585 | 1,600 | 1,541 | 1,545 | 20,300 |
| 2002/06/05 | 1,518 | 1,555 | 1,518 | 1,555 | 17,100 |
| 2002/06/04 | 1,525 | 1,525 | 1,512 | 1,518 | 16,200 |
| 2002/06/03 | 1,515 | 1,579 | 1,515 | 1,516 | 5,000 |
| 2002/05/31 | 1,580 | 1,599 | 1,530 | 1,530 | 7,700 |
| 2002/05/30 | 1,598 | 1,600 | 1,580 | 1,580 | 28,200 |
| 2002/05/29 | 1,555 | 1,598 | 1,555 | 1,585 | 12,000 |
| 2002/05/28 | 1,585 | 1,588 | 1,581 | 1,585 | 4,500 |
| 2002/05/27 | 1,571 | 1,600 | 1,571 | 1,585 | 7,400 |
| 2002/05/24 | 1,560 | 1,578 | 1,545 | 1,569 | 10,100 |
| 2002/05/23 | 1,568 | 1,568 | 1,502 | 1,534 | 9,200 |
| 2002/05/22 | 1,550 | 1,567 | 1,550 | 1,560 | 12,800 |
| 2002/05/21 | 1,510 | 1,550 | 1,510 | 1,550 | 28,900 |
| 2002/05/20 | 1,535 | 1,545 | 1,510 | 1,510 | 41,300 |
| 2002/05/17 | 1,500 | 1,522 | 1,500 | 1,505 | 29,300 |
| 2002/05/16 | 1,470 | 1,527 | 1,460 | 1,486 | 29,900 |
| 2002/05/15 | 1,449 | 1,459 | 1,430 | 1,430 | 21,400 |
| 2002/05/14 | 1,440 | 1,442 | 1,425 | 1,430 | 28,800 |
| 2002/05/13 | 1,448 | 1,448 | 1,436 | 1,440 | 16,200 |
| 2002/05/10 | 1,460 | 1,460 | 1,441 | 1,448 | 28,000 |
| 2002/05/09 | 1,459 | 1,485 | 1,459 | 1,472 | 10,300 |
| 2002/05/08 | 1,457 | 1,470 | 1,457 | 1,458 | 18,800 |
| 2002/05/07 | 1,470 | 1,473 | 1,457 | 1,457 | 8,000 |
| 2002/05/02 | 1,465 | 1,470 | 1,450 | 1,456 | 15,100 |
| 2002/05/01 | 1,445 | 1,466 | 1,433 | 1,445 | 4,000 |
| 2002/04/30 | 1,430 | 1,450 | 1,430 | 1,433 | 12,100 |
| 2002/04/26 | 1,487 | 1,487 | 1,430 | 1,430 | 16,800 |
| 2002/04/25 | 1,504 | 1,507 | 1,447 | 1,447 | 23,800 |
| 2002/04/24 | 1,535 | 1,535 | 1,512 | 1,512 | 11,800 |
| 2002/04/23 | 1,537 | 1,543 | 1,537 | 1,540 | 9,300 |
| 2002/04/22 | 1,559 | 1,559 | 1,520 | 1,545 | 20,100 |
| 2002/04/19 | 1,545 | 1,559 | 1,545 | 1,559 | 9,000 |
| 2002/04/18 | 1,565 | 1,590 | 1,545 | 1,555 | 7,600 |
| 2002/04/17 | 1,531 | 1,566 | 1,531 | 1,565 | 29,200 |
| 2002/04/16 | 1,517 | 1,545 | 1,517 | 1,530 | 19,400 |
| 2002/04/15 | 1,550 | 1,550 | 1,515 | 1,545 | 17,700 |
| 2002/04/12 | 1,550 | 1,551 | 1,530 | 1,544 | 17,200 |
| 2002/04/11 | 1,600 | 1,600 | 1,550 | 1,550 | 5,100 |
| 2002/04/10 | 1,556 | 1,600 | 1,556 | 1,600 | 8,800 |
| 2002/04/09 | 1,620 | 1,620 | 1,555 | 1,555 | 8,200 |
| 2002/04/08 | 1,620 | 1,621 | 1,599 | 1,619 | 5,300 |
| 2002/04/05 | 1,615 | 1,615 | 1,581 | 1,601 | 6,600 |
| 2002/04/04 | 1,590 | 1,620 | 1,576 | 1,615 | 9,700 |
| 2002/04/03 | 1,510 | 1,535 | 1,496 | 1,530 | 11,300 |
| 2002/04/02 | 1,550 | 1,550 | 1,500 | 1,511 | 4,700 |
| 2002/04/01 | 1,610 | 1,610 | 1,515 | 1,530 | 8,500 |
| 2002/03/29 | 1,631 | 1,638 | 1,550 | 1,550 | 11,300 |
| 2002/03/28 | 1,642 | 1,670 | 1,623 | 1,631 | 19,500 |
| 2002/03/27 | 1,620 | 1,640 | 1,619 | 1,639 | 11,100 |
| 2002/03/26 | 1,634 | 1,634 | 1,592 | 1,620 | 9,100 |
| 2002/03/25 | 1,650 | 1,663 | 1,550 | 1,663 | 15,900 |
| 2002/03/22 | 1,650 | 1,660 | 1,620 | 1,639 | 22,500 |
| 2002/03/20 | 1,620 | 1,650 | 1,601 | 1,650 | 11,400 |
| 2002/03/19 | 1,562 | 1,600 | 1,550 | 1,600 | 9,300 |
| 2002/03/18 | 1,570 | 1,570 | 1,532 | 1,532 | 8,200 |
| 2002/03/15 | 1,551 | 1,551 | 1,491 | 1,510 | 30,800 |
| 2002/03/14 | 1,530 | 1,574 | 1,484 | 1,549 | 8,000 |
| 2002/03/13 | 1,600 | 1,600 | 1,530 | 1,530 | 11,400 |
| 2002/03/12 | 1,640 | 1,640 | 1,600 | 1,600 | 5,500 |
| 2002/03/11 | 1,560 | 1,650 | 1,552 | 1,640 | 9,600 |
| 2002/03/08 | 1,640 | 1,650 | 1,569 | 1,569 | 100,800 |
| 2002/03/07 | 1,620 | 1,650 | 1,620 | 1,641 | 22,500 |
| 2002/03/06 | 1,600 | 1,606 | 1,580 | 1,603 | 6,600 |
| 2002/03/05 | 1,558 | 1,630 | 1,552 | 1,616 | 6,700 |
| 2002/03/04 | 1,501 | 1,650 | 1,501 | 1,648 | 24,000 |
| 2002/03/01 | 1,428 | 1,510 | 1,428 | 1,505 | 8,500 |
| 2002/02/28 | 1,500 | 1,518 | 1,484 | 1,518 | 14,900 |
| 2002/02/27 | 1,471 | 1,500 | 1,471 | 1,500 | 27,100 |
| 2002/02/26 | 1,440 | 1,440 | 1,407 | 1,420 | 2,600 |
| 2002/02/25 | 1,425 | 1,443 | 1,360 | 1,400 | 5,100 |
| 2002/02/22 | 1,470 | 1,471 | 1,445 | 1,465 | 6,100 |
| 2002/02/21 | 1,425 | 1,500 | 1,421 | 1,500 | 15,600 |
| 2002/02/20 | 1,369 | 1,425 | 1,369 | 1,421 | 8,100 |
| 2002/02/19 | 1,429 | 1,431 | 1,369 | 1,369 | 3,600 |
| 2002/02/18 | 1,434 | 1,434 | 1,411 | 1,429 | 1,900 |
| 2002/02/15 | 1,430 | 1,444 | 1,408 | 1,435 | 13,400 |
| 2002/02/14 | 1,440 | 1,440 | 1,413 | 1,430 | 8,300 |
| 2002/02/13 | 1,350 | 1,450 | 1,350 | 1,439 | 16,600 |
| 2002/02/12 | 1,299 | 1,350 | 1,285 | 1,350 | 11,200 |
| 2002/02/08 | 1,270 | 1,300 | 1,270 | 1,284 | 18,700 |
| 2002/02/07 | 1,267 | 1,267 | 1,250 | 1,259 | 6,700 |
| 2002/02/06 | 1,226 | 1,250 | 1,225 | 1,250 | 8,000 |
| 2002/02/05 | 1,220 | 1,244 | 1,220 | 1,239 | 5,200 |
| 2002/02/04 | 1,300 | 1,300 | 1,223 | 1,226 | 10,800 |
| 2002/02/01 | 1,275 | 1,275 | 1,249 | 1,265 | 6,400 |
| 2002/01/31 | 1,220 | 1,270 | 1,220 | 1,220 | 4,800 |
| 2002/01/30 | 1,200 | 1,220 | 1,193 | 1,220 | 16,400 |
| 2002/01/29 | 1,285 | 1,285 | 1,205 | 1,205 | 12,800 |
| 2002/01/28 | 1,259 | 1,262 | 1,240 | 1,259 | 13,600 |
| 2002/01/25 | 1,260 | 1,260 | 1,251 | 1,259 | 6,900 |
| 2002/01/24 | 1,241 | 1,270 | 1,241 | 1,260 | 10,100 |
| 2002/01/23 | 1,293 | 1,293 | 1,245 | 1,262 | 8,500 |
| 2002/01/22 | 1,315 | 1,321 | 1,293 | 1,294 | 25,000 |
| 2002/01/21 | 1,259 | 1,320 | 1,259 | 1,314 | 29,600 |
| 2002/01/18 | 1,290 | 1,290 | 1,233 | 1,259 | 16,300 |
| 2002/01/17 | 1,207 | 1,224 | 1,207 | 1,220 | 4,500 |
| 2002/01/16 | 1,230 | 1,233 | 1,207 | 1,207 | 14,700 |
| 2002/01/15 | 1,184 | 1,224 | 1,184 | 1,205 | 6,000 |
| 2002/01/11 | 1,205 | 1,205 | 1,183 | 1,183 | 21,100 |
| 2002/01/10 | 1,205 | 1,210 | 1,181 | 1,181 | 11,800 |
| 2002/01/09 | 1,205 | 1,207 | 1,195 | 1,206 | 31,900 |
| 2002/01/08 | 1,253 | 1,253 | 1,205 | 1,205 | 11,400 |
| 2002/01/07 | 1,310 | 1,310 | 1,250 | 1,250 | 9,900 |
| 2002/01/04 | 1,302 | 1,305 | 1,285 | 1,285 | 14,200 |