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 |
---|---|---|---|---|---|
2005/12/30 | 3,000 | 3,000 | 2,950 | 2,950 | 33,300 |
2005/12/29 | 2,970 | 3,020 | 2,970 | 2,990 | 37,700 |
2005/12/28 | 2,950 | 2,990 | 2,935 | 2,970 | 21,300 |
2005/12/27 | 3,000 | 3,010 | 2,950 | 2,950 | 64,900 |
2005/12/26 | 3,020 | 3,040 | 2,995 | 2,995 | 56,500 |
2005/12/22 | 2,955 | 3,020 | 2,950 | 2,995 | 62,500 |
2005/12/21 | 2,970 | 2,970 | 2,940 | 2,950 | 42,300 |
2005/12/20 | 2,840 | 2,950 | 2,840 | 2,940 | 68,700 |
2005/12/19 | 2,840 | 2,840 | 2,795 | 2,820 | 39,700 |
2005/12/16 | 2,800 | 2,870 | 2,785 | 2,840 | 43,200 |
2005/12/15 | 2,830 | 2,855 | 2,810 | 2,815 | 29,600 |
2005/12/14 | 2,865 | 2,910 | 2,830 | 2,830 | 78,400 |
2005/12/13 | 2,825 | 2,835 | 2,815 | 2,835 | 28,200 |
2005/12/12 | 2,785 | 2,835 | 2,770 | 2,820 | 60,000 |
2005/12/09 | 2,810 | 2,810 | 2,735 | 2,765 | 105,400 |
2005/12/08 | 2,795 | 2,810 | 2,760 | 2,810 | 83,500 |
2005/12/07 | 2,800 | 2,820 | 2,780 | 2,800 | 67,400 |
2005/12/06 | 2,830 | 2,850 | 2,795 | 2,815 | 69,700 |
2005/12/05 | 2,830 | 2,850 | 2,810 | 2,840 | 53,700 |
2005/12/02 | 2,815 | 2,845 | 2,800 | 2,830 | 52,000 |
2005/12/01 | 2,800 | 2,830 | 2,780 | 2,815 | 49,100 |
2005/11/30 | 2,800 | 2,860 | 2,770 | 2,800 | 66,400 |
2005/11/29 | 2,730 | 2,870 | 2,720 | 2,860 | 100,700 |
2005/11/28 | 2,740 | 2,765 | 2,700 | 2,730 | 49,800 |
2005/11/25 | 2,675 | 2,770 | 2,670 | 2,740 | 144,100 |
2005/11/24 | 2,695 | 2,695 | 2,640 | 2,640 | 50,000 |
2005/11/22 | 2,670 | 2,695 | 2,665 | 2,695 | 42,500 |
2005/11/21 | 2,685 | 2,690 | 2,665 | 2,665 | 62,800 |
2005/11/18 | 2,665 | 2,680 | 2,645 | 2,675 | 76,900 |
2005/11/17 | 2,650 | 2,665 | 2,610 | 2,655 | 56,900 |
2005/11/16 | 2,540 | 2,655 | 2,515 | 2,650 | 174,400 |
2005/11/15 | 2,540 | 2,545 | 2,485 | 2,490 | 122,400 |
2005/11/14 | 2,600 | 2,615 | 2,530 | 2,540 | 87,100 |
2005/11/11 | 2,625 | 2,635 | 2,580 | 2,620 | 25,700 |
2005/11/10 | 2,600 | 2,620 | 2,510 | 2,590 | 44,700 |
2005/11/09 | 2,620 | 2,620 | 2,590 | 2,605 | 30,900 |
2005/11/08 | 2,685 | 2,685 | 2,635 | 2,635 | 48,400 |
2005/11/07 | 2,630 | 2,665 | 2,630 | 2,665 | 36,100 |
2005/11/04 | 2,630 | 2,655 | 2,620 | 2,625 | 44,700 |
2005/11/02 | 2,665 | 2,665 | 2,590 | 2,595 | 67,900 |
2005/11/01 | 2,700 | 2,725 | 2,670 | 2,680 | 46,800 |
2005/10/31 | 2,595 | 2,700 | 2,590 | 2,660 | 105,300 |
2005/10/28 | 2,465 | 2,570 | 2,460 | 2,535 | 120,300 |
2005/10/27 | 2,515 | 2,515 | 2,450 | 2,475 | 73,900 |
2005/10/26 | 2,445 | 2,525 | 2,440 | 2,520 | 58,800 |
2005/10/25 | 2,410 | 2,450 | 2,410 | 2,430 | 33,700 |
2005/10/24 | 2,450 | 2,450 | 2,405 | 2,410 | 24,300 |
2005/10/21 | 2,390 | 2,450 | 2,385 | 2,450 | 50,900 |
2005/10/20 | 2,440 | 2,460 | 2,410 | 2,410 | 54,700 |
2005/10/19 | 2,460 | 2,460 | 2,420 | 2,440 | 44,700 |
2005/10/18 | 2,440 | 2,465 | 2,435 | 2,435 | 57,200 |
2005/10/17 | 2,480 | 2,480 | 2,430 | 2,435 | 38,700 |
2005/10/14 | 2,460 | 2,460 | 2,420 | 2,430 | 54,000 |
2005/10/13 | 2,460 | 2,485 | 2,435 | 2,450 | 78,600 |
2005/10/12 | 2,480 | 2,485 | 2,440 | 2,445 | 100,600 |
2005/10/11 | 2,395 | 2,450 | 2,395 | 2,450 | 71,400 |
2005/10/07 | 2,370 | 2,385 | 2,355 | 2,365 | 47,100 |
2005/10/06 | 2,445 | 2,470 | 2,390 | 2,390 | 57,900 |
2005/10/05 | 2,470 | 2,480 | 2,400 | 2,430 | 134,400 |
2005/10/04 | 2,445 | 2,445 | 2,380 | 2,390 | 127,900 |
2005/10/03 | 2,550 | 2,560 | 2,455 | 2,470 | 110,500 |
2005/09/30 | 2,650 | 2,690 | 2,545 | 2,545 | 84,000 |
2005/09/29 | 2,740 | 2,750 | 2,620 | 2,640 | 111,500 |
2005/09/28 | 2,700 | 2,800 | 2,700 | 2,740 | 43,200 |
2005/09/27 | 2,825 | 2,980 | 2,650 | 2,680 | 171,100 |
2005/09/26 | 2,600 | 2,845 | 2,560 | 2,825 | 166,900 |
2005/09/22 | 2,540 | 2,555 | 2,470 | 2,480 | 58,100 |
2005/09/21 | 2,495 | 2,550 | 2,495 | 2,540 | 55,800 |
2005/09/20 | 2,470 | 2,500 | 2,450 | 2,475 | 51,600 |
2005/09/16 | 2,415 | 2,450 | 2,395 | 2,450 | 34,800 |
2005/09/15 | 2,405 | 2,415 | 2,375 | 2,410 | 59,500 |
2005/09/14 | 2,440 | 2,440 | 2,395 | 2,395 | 28,600 |
2005/09/13 | 2,440 | 2,445 | 2,425 | 2,435 | 22,900 |
2005/09/12 | 2,450 | 2,470 | 2,400 | 2,420 | 24,400 |
2005/09/09 | 2,395 | 2,425 | 2,375 | 2,415 | 97,700 |
2005/09/08 | 2,420 | 2,425 | 2,360 | 2,380 | 45,300 |
2005/09/07 | 2,485 | 2,495 | 2,415 | 2,425 | 44,500 |
2005/09/06 | 2,455 | 2,480 | 2,450 | 2,455 | 60,500 |
2005/09/05 | 2,445 | 2,475 | 2,425 | 2,435 | 60,000 |
2005/09/02 | 2,420 | 2,430 | 2,415 | 2,415 | 21,300 |
2005/09/01 | 2,385 | 2,415 | 2,385 | 2,405 | 41,400 |
2005/08/31 | 2,385 | 2,395 | 2,365 | 2,390 | 24,600 |
2005/08/30 | 2,355 | 2,385 | 2,355 | 2,370 | 46,200 |
2005/08/29 | 2,380 | 2,400 | 2,365 | 2,370 | 24,200 |
2005/08/26 | 2,395 | 2,400 | 2,385 | 2,395 | 36,700 |
2005/08/25 | 2,375 | 2,400 | 2,355 | 2,395 | 36,100 |
2005/08/24 | 2,430 | 2,435 | 2,365 | 2,415 | 56,700 |
2005/08/23 | 2,440 | 2,445 | 2,420 | 2,430 | 51,500 |
2005/08/22 | 2,360 | 2,400 | 2,340 | 2,400 | 57,600 |
2005/08/19 | 2,320 | 2,340 | 2,310 | 2,320 | 49,100 |
2005/08/18 | 2,270 | 2,305 | 2,260 | 2,290 | 88,700 |
2005/08/17 | 2,280 | 2,310 | 2,270 | 2,275 | 55,700 |
2005/08/16 | 2,330 | 2,335 | 2,300 | 2,315 | 31,900 |
2005/08/15 | 2,350 | 2,355 | 2,315 | 2,325 | 37,100 |
2005/08/12 | 2,325 | 2,350 | 2,325 | 2,340 | 37,100 |
2005/08/11 | 2,330 | 2,335 | 2,305 | 2,310 | 48,800 |
2005/08/10 | 2,300 | 2,325 | 2,300 | 2,305 | 81,400 |
2005/08/09 | 2,265 | 2,320 | 2,255 | 2,285 | 110,900 |
2005/08/08 | 2,150 | 2,260 | 2,090 | 2,260 | 184,300 |
2005/08/05 | 2,275 | 2,275 | 2,215 | 2,225 | 60,400 |
2005/08/04 | 2,345 | 2,345 | 2,275 | 2,275 | 66,700 |
2005/08/03 | 2,385 | 2,385 | 2,325 | 2,345 | 42,900 |
2005/08/02 | 2,425 | 2,425 | 2,370 | 2,380 | 41,700 |
2005/08/01 | 2,430 | 2,445 | 2,420 | 2,420 | 31,400 |
2005/07/29 | 2,420 | 2,425 | 2,400 | 2,415 | 24,200 |
2005/07/28 | 2,440 | 2,460 | 2,395 | 2,425 | 88,000 |
2005/07/27 | 2,400 | 2,435 | 2,395 | 2,420 | 39,200 |
2005/07/26 | 2,390 | 2,410 | 2,385 | 2,400 | 22,400 |
2005/07/25 | 2,360 | 2,400 | 2,350 | 2,390 | 26,100 |
2005/07/22 | 2,385 | 2,400 | 2,355 | 2,355 | 26,500 |
2005/07/21 | 2,430 | 2,430 | 2,385 | 2,385 | 44,300 |
2005/07/20 | 2,400 | 2,400 | 2,375 | 2,380 | 34,300 |
2005/07/19 | 2,330 | 2,370 | 2,330 | 2,365 | 64,100 |
2005/07/15 | 2,330 | 2,340 | 2,315 | 2,320 | 59,700 |
2005/07/14 | 2,330 | 2,350 | 2,300 | 2,300 | 57,800 |
2005/07/13 | 2,285 | 2,320 | 2,275 | 2,315 | 77,900 |
2005/07/12 | 2,245 | 2,280 | 2,240 | 2,270 | 29,500 |
2005/07/11 | 2,260 | 2,260 | 2,240 | 2,240 | 18,500 |
2005/07/08 | 2,260 | 2,265 | 2,240 | 2,240 | 30,300 |
2005/07/07 | 2,250 | 2,290 | 2,245 | 2,255 | 57,500 |
2005/07/06 | 2,235 | 2,245 | 2,215 | 2,245 | 51,000 |
2005/07/05 | 2,230 | 2,230 | 2,200 | 2,215 | 23,300 |
2005/07/04 | 2,235 | 2,245 | 2,210 | 2,230 | 37,100 |
2005/07/01 | 2,210 | 2,235 | 2,200 | 2,210 | 29,200 |
2005/06/30 | 2,255 | 2,255 | 2,195 | 2,205 | 48,200 |
2005/06/29 | 2,210 | 2,215 | 2,185 | 2,215 | 34,300 |
2005/06/28 | 2,175 | 2,200 | 2,170 | 2,200 | 48,300 |
2005/06/27 | 2,215 | 2,220 | 2,175 | 2,195 | 41,600 |
2005/06/24 | 2,190 | 2,215 | 2,190 | 2,215 | 62,400 |
2005/06/23 | 2,250 | 2,255 | 2,235 | 2,235 | 29,400 |
2005/06/22 | 2,255 | 2,255 | 2,235 | 2,240 | 47,000 |
2005/06/21 | 2,255 | 2,280 | 2,245 | 2,250 | 36,400 |
2005/06/20 | 2,260 | 2,270 | 2,235 | 2,245 | 56,000 |
2005/06/17 | 2,190 | 2,250 | 2,190 | 2,235 | 49,200 |
2005/06/16 | 2,200 | 2,200 | 2,160 | 2,175 | 39,200 |
2005/06/15 | 2,200 | 2,210 | 2,165 | 2,195 | 74,400 |
2005/06/14 | 2,185 | 2,215 | 2,185 | 2,200 | 40,800 |
2005/06/13 | 2,190 | 2,215 | 2,180 | 2,185 | 61,100 |
2005/06/10 | 2,185 | 2,215 | 2,180 | 2,185 | 73,700 |
2005/06/09 | 2,240 | 2,240 | 2,170 | 2,185 | 97,200 |
2005/06/08 | 2,180 | 2,215 | 2,175 | 2,215 | 128,400 |
2005/06/07 | 2,135 | 2,170 | 2,135 | 2,160 | 131,000 |
2005/06/06 | 2,110 | 2,125 | 2,095 | 2,120 | 96,400 |
2005/06/03 | 2,055 | 2,085 | 2,050 | 2,070 | 123,400 |
2005/06/02 | 2,040 | 2,070 | 2,030 | 2,050 | 92,800 |
2005/06/01 | 2,000 | 2,060 | 1,995 | 2,045 | 96,300 |
2005/05/31 | 2,000 | 2,020 | 1,995 | 2,005 | 91,100 |
2005/05/30 | 2,015 | 2,020 | 1,985 | 1,996 | 58,700 |
2005/05/27 | 1,982 | 2,015 | 1,973 | 1,981 | 81,500 |
2005/05/26 | 1,959 | 1,986 | 1,915 | 1,981 | 33,100 |
2005/05/25 | 2,000 | 2,015 | 1,981 | 1,989 | 60,800 |
2005/05/24 | 2,020 | 2,035 | 2,000 | 2,015 | 97,600 |
2005/05/23 | 2,040 | 2,045 | 1,995 | 2,020 | 68,600 |
2005/05/20 | 2,000 | 2,035 | 1,998 | 2,035 | 47,200 |
2005/05/19 | 2,000 | 2,005 | 1,985 | 1,994 | 69,400 |
2005/05/18 | 2,010 | 2,020 | 1,987 | 1,999 | 44,900 |
2005/05/17 | 2,055 | 2,060 | 2,020 | 2,030 | 64,400 |
2005/05/16 | 2,045 | 2,065 | 2,040 | 2,055 | 64,900 |
2005/05/13 | 2,065 | 2,080 | 2,040 | 2,040 | 143,000 |
2005/05/12 | 1,990 | 2,085 | 1,990 | 2,065 | 274,700 |
2005/05/11 | 1,920 | 1,973 | 1,919 | 1,960 | 178,400 |
2005/05/10 | 1,844 | 1,910 | 1,829 | 1,900 | 81,200 |
2005/05/09 | 1,843 | 1,850 | 1,828 | 1,844 | 41,200 |
2005/05/06 | 1,847 | 1,868 | 1,834 | 1,848 | 37,600 |
2005/05/02 | 1,845 | 1,850 | 1,820 | 1,827 | 28,500 |
2005/04/28 | 1,815 | 1,839 | 1,814 | 1,815 | 35,400 |
2005/04/27 | 1,775 | 1,808 | 1,761 | 1,796 | 31,100 |
2005/04/26 | 1,800 | 1,800 | 1,780 | 1,786 | 32,600 |
2005/04/25 | 1,819 | 1,819 | 1,793 | 1,800 | 39,600 |
2005/04/22 | 1,757 | 1,819 | 1,750 | 1,803 | 54,100 |
2005/04/21 | 1,765 | 1,780 | 1,729 | 1,757 | 17,500 |
2005/04/20 | 1,766 | 1,792 | 1,750 | 1,780 | 56,100 |
2005/04/19 | 1,751 | 1,764 | 1,727 | 1,760 | 25,800 |
2005/04/18 | 1,755 | 1,770 | 1,668 | 1,721 | 46,400 |
2005/04/15 | 1,825 | 1,825 | 1,770 | 1,774 | 39,800 |
2005/04/14 | 1,836 | 1,848 | 1,805 | 1,825 | 32,600 |
2005/04/13 | 1,837 | 1,857 | 1,835 | 1,848 | 31,900 |
2005/04/12 | 1,859 | 1,861 | 1,836 | 1,837 | 19,900 |
2005/04/11 | 1,857 | 1,858 | 1,838 | 1,856 | 28,000 |
2005/04/08 | 1,851 | 1,858 | 1,845 | 1,856 | 53,800 |
2005/04/07 | 1,850 | 1,869 | 1,840 | 1,869 | 22,900 |
2005/04/06 | 1,861 | 1,861 | 1,836 | 1,858 | 30,500 |
2005/04/05 | 1,863 | 1,887 | 1,860 | 1,861 | 23,800 |
2005/04/04 | 1,879 | 1,879 | 1,856 | 1,863 | 11,200 |
2005/04/01 | 1,895 | 1,895 | 1,830 | 1,884 | 39,500 |
2005/03/31 | 1,844 | 1,900 | 1,820 | 1,900 | 42,300 |
2005/03/30 | 1,826 | 1,848 | 1,813 | 1,844 | 43,700 |
2005/03/29 | 1,870 | 1,876 | 1,852 | 1,856 | 54,000 |
2005/03/28 | 1,867 | 1,893 | 1,849 | 1,878 | 41,600 |
2005/03/25 | 1,905 | 1,916 | 1,900 | 1,915 | 64,100 |
2005/03/24 | 1,919 | 1,931 | 1,909 | 1,910 | 64,900 |
2005/03/23 | 1,943 | 1,949 | 1,907 | 1,922 | 77,700 |
2005/03/22 | 1,969 | 1,980 | 1,950 | 1,956 | 58,800 |
2005/03/18 | 1,950 | 1,968 | 1,943 | 1,968 | 61,900 |
2005/03/17 | 1,974 | 1,974 | 1,932 | 1,948 | 58,000 |
2005/03/16 | 1,980 | 1,985 | 1,930 | 1,975 | 50,400 |
2005/03/15 | 1,973 | 1,987 | 1,970 | 1,975 | 78,900 |
2005/03/14 | 1,951 | 1,973 | 1,951 | 1,966 | 71,000 |
2005/03/11 | 1,931 | 1,955 | 1,920 | 1,950 | 132,100 |
2005/03/10 | 1,898 | 1,920 | 1,893 | 1,911 | 64,600 |
2005/03/09 | 1,890 | 1,903 | 1,885 | 1,891 | 51,700 |
2005/03/08 | 1,875 | 1,894 | 1,871 | 1,878 | 72,000 |
2005/03/07 | 1,870 | 1,882 | 1,865 | 1,873 | 71,400 |
2005/03/04 | 1,870 | 1,875 | 1,849 | 1,858 | 85,500 |
2005/03/03 | 1,905 | 1,929 | 1,861 | 1,870 | 193,000 |
2005/03/02 | 1,790 | 1,827 | 1,784 | 1,815 | 104,800 |
2005/03/01 | 1,791 | 1,794 | 1,778 | 1,793 | 55,700 |
2005/02/28 | 1,775 | 1,799 | 1,770 | 1,799 | 97,000 |
2005/02/25 | 1,725 | 1,753 | 1,724 | 1,748 | 63,000 |
2005/02/24 | 1,704 | 1,725 | 1,700 | 1,725 | 95,800 |
2005/02/23 | 1,702 | 1,710 | 1,690 | 1,693 | 36,200 |
2005/02/22 | 1,710 | 1,722 | 1,700 | 1,705 | 61,900 |
2005/02/21 | 1,736 | 1,736 | 1,705 | 1,710 | 72,100 |
2005/02/18 | 1,735 | 1,739 | 1,714 | 1,716 | 39,000 |
2005/02/17 | 1,720 | 1,740 | 1,720 | 1,733 | 50,600 |
2005/02/16 | 1,736 | 1,741 | 1,710 | 1,713 | 39,600 |
2005/02/15 | 1,782 | 1,783 | 1,735 | 1,745 | 45,200 |
2005/02/14 | 1,760 | 1,782 | 1,737 | 1,773 | 64,700 |
2005/02/10 | 1,723 | 1,749 | 1,716 | 1,730 | 86,300 |
2005/02/09 | 1,729 | 1,729 | 1,701 | 1,717 | 22,900 |
2005/02/08 | 1,721 | 1,732 | 1,715 | 1,724 | 31,500 |
2005/02/07 | 1,700 | 1,729 | 1,700 | 1,716 | 29,700 |
2005/02/04 | 1,700 | 1,725 | 1,700 | 1,710 | 36,200 |
2005/02/03 | 1,744 | 1,744 | 1,691 | 1,710 | 53,900 |
2005/02/02 | 1,745 | 1,749 | 1,715 | 1,736 | 81,600 |
2005/02/01 | 1,704 | 1,723 | 1,704 | 1,723 | 50,500 |
2005/01/31 | 1,686 | 1,724 | 1,686 | 1,702 | 87,900 |
2005/01/28 | 1,652 | 1,694 | 1,652 | 1,680 | 86,700 |
2005/01/27 | 1,611 | 1,657 | 1,611 | 1,651 | 50,800 |
2005/01/26 | 1,630 | 1,631 | 1,604 | 1,608 | 35,000 |
2005/01/25 | 1,586 | 1,630 | 1,580 | 1,630 | 32,500 |
2005/01/24 | 1,584 | 1,590 | 1,571 | 1,585 | 31,400 |
2005/01/21 | 1,588 | 1,588 | 1,580 | 1,585 | 19,000 |
2005/01/20 | 1,584 | 1,587 | 1,580 | 1,580 | 42,800 |
2005/01/19 | 1,594 | 1,596 | 1,580 | 1,584 | 105,100 |
2005/01/18 | 1,636 | 1,636 | 1,606 | 1,606 | 94,400 |
2005/01/17 | 1,579 | 1,590 | 1,569 | 1,576 | 101,000 |
2005/01/14 | 1,565 | 1,583 | 1,554 | 1,579 | 64,500 |
2005/01/13 | 1,580 | 1,580 | 1,554 | 1,564 | 34,800 |
2005/01/12 | 1,580 | 1,588 | 1,571 | 1,577 | 43,200 |
2005/01/11 | 1,570 | 1,584 | 1,556 | 1,580 | 43,100 |
2005/01/07 | 1,550 | 1,561 | 1,531 | 1,554 | 72,200 |
2005/01/06 | 1,532 | 1,550 | 1,528 | 1,538 | 38,100 |
2005/01/05 | 1,530 | 1,535 | 1,510 | 1,527 | 52,200 |
2005/01/04 | 1,548 | 1,548 | 1,523 | 1,532 | 26,800 |