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
2004/12/30 1,550 1,550 1,534 1,536 29,300
2004/12/29 1,550 1,569 1,526 1,538 49,100
2004/12/28 1,536 1,553 1,536 1,543 29,400
2004/12/27 1,523 1,536 1,523 1,535 26,200
2004/12/24 1,512 1,529 1,512 1,519 36,300
2004/12/22 1,506 1,516 1,500 1,511 40,200
2004/12/21 1,486 1,514 1,486 1,496 24,800
2004/12/20 1,466 1,488 1,466 1,485 20,100
2004/12/17 1,494 1,494 1,458 1,465 52,700
2004/12/16 1,493 1,493 1,466 1,480 75,900
2004/12/15 1,486 1,506 1,486 1,492 52,100
2004/12/14 1,473 1,479 1,465 1,479 42,700
2004/12/13 1,485 1,497 1,479 1,481 40,100
2004/12/10 1,470 1,471 1,452 1,466 79,100
2004/12/09 1,504 1,506 1,480 1,490 25,000
2004/12/08 1,522 1,533 1,490 1,522 76,800
2004/12/07 1,550 1,550 1,482 1,507 107,100
2004/12/06 1,560 1,565 1,547 1,556 39,500
2004/12/03 1,559 1,576 1,547 1,568 24,100
2004/12/02 1,541 1,558 1,530 1,556 23,500
2004/12/01 1,530 1,550 1,520 1,530 22,800
2004/11/30 1,558 1,567 1,533 1,535 19,700
2004/11/29 1,536 1,564 1,536 1,555 14,200
2004/11/26 1,568 1,568 1,527 1,533 30,900
2004/11/25 1,520 1,585 1,519 1,556 45,700
2004/11/24 1,500 1,534 1,500 1,520 22,800
2004/11/22 1,548 1,549 1,473 1,515 51,300
2004/11/19 1,532 1,556 1,532 1,548 19,800
2004/11/18 1,591 1,595 1,530 1,532 60,100
2004/11/17 1,593 1,604 1,591 1,591 21,200
2004/11/16 1,610 1,612 1,601 1,604 31,600
2004/11/15 1,603 1,616 1,591 1,610 68,300
2004/11/12 1,600 1,605 1,581 1,601 53,400
2004/11/11 1,611 1,638 1,601 1,602 40,500
2004/11/10 1,655 1,660 1,636 1,641 21,000
2004/11/09 1,652 1,665 1,645 1,655 9,600
2004/11/08 1,690 1,690 1,647 1,656 37,000
2004/11/05 1,676 1,700 1,676 1,689 50,300
2004/11/04 1,700 1,710 1,676 1,676 62,200
2004/11/02 1,664 1,729 1,664 1,699 51,500
2004/11/01 1,660 1,693 1,660 1,662 18,100
2004/10/29 1,681 1,696 1,655 1,658 30,400
2004/10/28 1,700 1,719 1,674 1,681 39,200
2004/10/27 1,713 1,713 1,670 1,670 44,200
2004/10/26 1,701 1,703 1,677 1,683 76,500
2004/10/25 1,665 1,672 1,650 1,665 50,800
2004/10/22 1,660 1,680 1,656 1,664 22,900
2004/10/21 1,683 1,690 1,653 1,653 20,200
2004/10/20 1,708 1,708 1,650 1,653 47,100
2004/10/19 1,718 1,734 1,700 1,708 48,600
2004/10/18 1,750 1,750 1,700 1,725 36,300
2004/10/15 1,747 1,764 1,724 1,736 38,100
2004/10/14 1,757 1,771 1,746 1,747 28,800
2004/10/13 1,800 1,801 1,782 1,787 8,600
2004/10/12 1,808 1,812 1,776 1,789 28,700
2004/10/08 1,810 1,816 1,802 1,808 44,300
2004/10/07 1,805 1,820 1,800 1,812 62,400
2004/10/06 1,798 1,807 1,790 1,800 75,300
2004/10/05 1,795 1,798 1,789 1,793 68,300
2004/10/04 1,795 1,804 1,770 1,791 153,100
2004/10/01 1,765 1,776 1,765 1,768 60,000
2004/09/30 1,777 1,777 1,765 1,765 39,200
2004/09/29 1,775 1,785 1,773 1,777 78,200
2004/09/28 1,777 1,777 1,760 1,769 52,700
2004/09/27 1,781 1,781 1,755 1,777 16,000
2004/09/24 1,795 1,795 1,771 1,790 27,300
2004/09/22 1,790 1,796 1,770 1,795 53,100
2004/09/21 1,796 1,796 1,775 1,777 73,900
2004/09/17 1,788 1,798 1,787 1,791 32,100
2004/09/16 1,790 1,802 1,785 1,785 84,200
2004/09/15 1,780 1,794 1,780 1,781 56,800
2004/09/14 1,768 1,793 1,759 1,780 24,800
2004/09/13 1,775 1,850 1,775 1,793 27,500
2004/09/10 1,785 1,785 1,755 1,770 77,800
2004/09/09 1,792 1,815 1,790 1,790 20,000
2004/09/08 1,815 1,830 1,806 1,806 16,300
2004/09/07 1,828 1,828 1,801 1,807 29,200
2004/09/06 1,812 1,850 1,812 1,829 11,100
2004/09/03 1,806 1,830 1,804 1,805 20,100
2004/09/02 1,820 1,820 1,797 1,810 8,000
2004/09/01 1,800 1,830 1,797 1,797 24,300
2004/08/31 1,809 1,809 1,789 1,789 21,400
2004/08/30 1,767 1,800 1,767 1,794 16,400
2004/08/27 1,772 1,780 1,760 1,766 16,400
2004/08/26 1,750 1,758 1,747 1,754 41,400
2004/08/25 1,730 1,755 1,730 1,749 37,300
2004/08/24 1,750 1,750 1,726 1,740 45,500
2004/08/23 1,752 1,765 1,745 1,755 20,800
2004/08/20 1,785 1,790 1,769 1,782 32,600
2004/08/19 1,769 1,795 1,769 1,785 7,300
2004/08/18 1,760 1,778 1,757 1,770 13,200
2004/08/17 1,779 1,815 1,774 1,774 17,700
2004/08/16 1,811 1,821 1,720 1,781 18,200
2004/08/13 1,827 1,827 1,808 1,810 14,200
2004/08/12 1,821 1,855 1,821 1,832 5,800
2004/08/11 1,865 1,865 1,820 1,850 24,800
2004/08/10 1,806 1,833 1,806 1,821 15,500
2004/08/09 1,800 1,850 1,800 1,834 20,900
2004/08/06 1,810 1,850 1,803 1,821 27,200
2004/08/05 1,831 1,868 1,827 1,836 22,500
2004/08/04 1,872 1,873 1,833 1,844 26,300
2004/08/03 1,901 1,902 1,860 1,889 22,300
2004/08/02 1,904 1,907 1,891 1,897 27,500
2004/07/30 1,900 1,914 1,851 1,891 26,100
2004/07/29 1,861 1,900 1,861 1,893 39,800
2004/07/28 1,850 1,861 1,840 1,860 23,400
2004/07/27 1,836 1,856 1,812 1,828 37,100
2004/07/26 1,889 1,898 1,861 1,861 23,300
2004/07/23 1,875 1,890 1,860 1,885 19,600
2004/07/22 1,850 1,900 1,850 1,875 26,300
2004/07/21 1,898 1,910 1,875 1,900 37,000
2004/07/20 1,896 1,900 1,873 1,873 31,400
2004/07/16 1,888 1,900 1,886 1,894 18,400
2004/07/15 1,884 1,915 1,883 1,883 24,200
2004/07/14 1,901 1,933 1,883 1,883 32,400
2004/07/13 1,940 1,940 1,902 1,930 23,600
2004/07/12 1,900 1,921 1,891 1,920 29,500
2004/07/09 1,900 1,900 1,840 1,888 27,400
2004/07/08 1,833 1,898 1,833 1,876 39,900
2004/07/07 1,892 1,899 1,850 1,863 19,700
2004/07/06 1,927 1,927 1,878 1,892 23,600
2004/07/05 1,920 1,926 1,878 1,893 56,600
2004/07/02 1,950 1,952 1,921 1,921 42,400
2004/07/01 1,969 1,971 1,919 1,955 63,000
2004/06/30 1,918 1,969 1,918 1,955 59,700
2004/06/29 1,918 1,918 1,903 1,916 83,800
2004/06/28 1,890 1,910 1,867 1,909 46,900
2004/06/25 1,848 1,878 1,848 1,867 48,600
2004/06/24 1,840 1,876 1,840 1,847 61,600
2004/06/23 1,836 1,865 1,835 1,835 80,800
2004/06/22 1,810 1,845 1,810 1,836 48,900
2004/06/21 1,807 1,849 1,801 1,807 101,100
2004/06/18 1,804 1,818 1,787 1,805 57,000
2004/06/17 1,812 1,824 1,802 1,802 42,200
2004/06/16 1,845 1,860 1,822 1,829 47,900
2004/06/15 1,883 1,894 1,838 1,846 51,600
2004/06/14 1,836 1,904 1,831 1,874 31,800
2004/06/11 1,830 1,870 1,801 1,842 169,100
2004/06/10 1,920 1,930 1,871 1,887 77,000
2004/06/09 1,919 1,939 1,900 1,920 18,400
2004/06/08 1,912 1,935 1,908 1,908 36,500
2004/06/07 1,910 1,933 1,895 1,912 64,600
2004/06/04 1,889 1,911 1,888 1,899 60,000
2004/06/03 1,893 1,908 1,881 1,889 62,600
2004/06/02 1,898 1,910 1,888 1,892 36,500
2004/06/01 1,899 1,899 1,875 1,887 36,500
2004/05/31 1,831 1,903 1,830 1,873 64,500
2004/05/28 1,810 1,835 1,810 1,830 53,200
2004/05/27 1,816 1,842 1,786 1,809 56,900
2004/05/26 1,800 1,847 1,799 1,816 99,700
2004/05/25 1,777 1,801 1,777 1,799 90,600
2004/05/24 1,750 1,793 1,740 1,775 86,300
2004/05/21 1,699 1,730 1,699 1,721 68,900
2004/05/20 1,679 1,700 1,660 1,693 43,800
2004/05/19 1,630 1,649 1,625 1,649 38,000
2004/05/18 1,591 1,617 1,590 1,612 48,200
2004/05/17 1,587 1,609 1,586 1,590 71,400
2004/05/14 1,610 1,645 1,561 1,586 79,100
2004/05/13 1,670 1,670 1,608 1,612 78,300
2004/05/12 1,654 1,696 1,597 1,686 117,700
2004/05/11 1,600 1,681 1,600 1,671 60,300
2004/05/10 1,740 1,746 1,570 1,587 71,200
2004/05/07 1,720 1,791 1,720 1,776 87,500
2004/05/06 1,764 1,800 1,650 1,753 68,900
2004/04/30 1,766 1,772 1,670 1,764 35,800
2004/04/28 1,800 1,800 1,765 1,765 43,900
2004/04/27 1,757 1,799 1,757 1,770 51,500
2004/04/26 1,755 1,780 1,703 1,757 25,800
2004/04/23 1,700 1,751 1,700 1,749 47,900
2004/04/22 1,746 1,758 1,743 1,746 39,700
2004/04/21 1,730 1,750 1,727 1,745 88,500
2004/04/20 1,730 1,738 1,710 1,730 163,300
2004/04/19 1,680 1,731 1,650 1,730 87,900
2004/04/16 1,650 1,653 1,631 1,650 54,700
2004/04/15 1,611 1,640 1,611 1,626 65,200
2004/04/14 1,590 1,610 1,580 1,610 69,300
2004/04/13 1,569 1,590 1,564 1,575 51,900
2004/04/12 1,568 1,572 1,548 1,569 60,700
2004/04/09 1,565 1,580 1,555 1,570 73,100
2004/04/08 1,565 1,585 1,565 1,570 55,900
2004/04/07 1,570 1,578 1,550 1,567 83,100
2004/04/06 1,554 1,560 1,540 1,549 69,600
2004/04/05 1,550 1,560 1,545 1,553 63,000
2004/04/02 1,520 1,551 1,511 1,525 114,600
2004/04/01 1,509 1,525 1,509 1,515 71,000
2004/03/31 1,510 1,530 1,510 1,516 93,100
2004/03/30 1,506 1,520 1,492 1,505 104,800
2004/03/29 1,530 1,541 1,508 1,536 52,900
2004/03/26 1,535 1,546 1,530 1,541 59,200
2004/03/25 1,524 1,548 1,524 1,545 118,800
2004/03/24 1,520 1,538 1,512 1,523 93,300
2004/03/23 1,498 1,519 1,498 1,512 80,700
2004/03/22 1,488 1,529 1,480 1,498 141,100
2004/03/19 1,480 1,487 1,473 1,480 113,700
2004/03/18 1,450 1,490 1,450 1,473 136,100
2004/03/17 1,406 1,443 1,401 1,442 66,100
2004/03/16 1,414 1,418 1,401 1,406 57,100
2004/03/15 1,426 1,433 1,403 1,404 84,200
2004/03/12 1,380 1,403 1,380 1,394 132,300
2004/03/11 1,371 1,393 1,371 1,390 80,300
2004/03/10 1,362 1,380 1,362 1,369 42,600
2004/03/09 1,380 1,381 1,370 1,375 34,000
2004/03/08 1,380 1,387 1,370 1,385 42,000
2004/03/05 1,370 1,379 1,361 1,379 32,200
2004/03/04 1,365 1,379 1,360 1,367 41,800
2004/03/03 1,369 1,369 1,356 1,365 34,900
2004/03/02 1,366 1,390 1,358 1,370 85,200
2004/03/01 1,359 1,370 1,350 1,362 63,800
2004/02/27 1,353 1,357 1,345 1,357 83,600
2004/02/26 1,350 1,355 1,345 1,353 41,100
2004/02/25 1,345 1,355 1,344 1,346 43,000
2004/02/24 1,353 1,353 1,345 1,345 36,800
2004/02/23 1,345 1,359 1,345 1,349 49,800
2004/02/20 1,346 1,350 1,345 1,346 41,100
2004/02/19 1,345 1,354 1,340 1,346 59,100
2004/02/18 1,350 1,354 1,345 1,351 40,900
2004/02/17 1,346 1,355 1,340 1,350 57,500
2004/02/16 1,345 1,351 1,345 1,346 121,200
2004/02/13 1,343 1,350 1,338 1,343 55,900
2004/02/12 1,336 1,349 1,336 1,339 29,700
2004/02/10 1,342 1,345 1,330 1,335 15,900
2004/02/09 1,360 1,360 1,343 1,343 124,200
2004/02/06 1,374 1,374 1,355 1,360 21,500
2004/02/05 1,355 1,379 1,351 1,364 155,700
2004/02/04 1,398 1,417 1,361 1,384 153,600
2004/02/03 1,400 1,439 1,395 1,418 425,200
2004/02/02 1,327 1,358 1,320 1,340 248,100
2004/01/30 1,271 1,325 1,271 1,300 178,900
2004/01/29 1,266 1,266 1,252 1,252 30,900
2004/01/28 1,261 1,276 1,256 1,266 23,800
2004/01/27 1,293 1,303 1,290 1,290 15,200
2004/01/26 1,316 1,316 1,289 1,291 23,600
2004/01/23 1,296 1,308 1,295 1,297 17,200
2004/01/22 1,299 1,305 1,293 1,294 12,200
2004/01/21 1,309 1,314 1,298 1,298 30,600
2004/01/20 1,307 1,314 1,305 1,308 14,100
2004/01/19 1,300 1,301 1,293 1,298 12,500
2004/01/16 1,293 1,298 1,290 1,291 13,200
2004/01/15 1,300 1,309 1,293 1,293 39,300
2004/01/14 1,309 1,309 1,298 1,300 11,300
2004/01/13 1,310 1,314 1,300 1,300 34,100
2004/01/09 1,310 1,322 1,306 1,308 53,500
2004/01/08 1,300 1,305 1,295 1,295 26,700
2004/01/07 1,290 1,300 1,286 1,286 21,200
2004/01/06 1,309 1,309 1,290 1,290 30,400
2004/01/05 1,306 1,306 1,299 1,300 5,800

このページの先頭へ