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
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

このページの先頭へ