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
2006/12/29 2,450 2,460 2,430 2,430 10,500
2006/12/28 2,450 2,450 2,415 2,430 93,600
2006/12/27 2,455 2,460 2,430 2,445 84,400
2006/12/26 2,425 2,465 2,415 2,465 22,800
2006/12/25 2,450 2,465 2,440 2,445 23,700
2006/12/22 2,485 2,485 2,445 2,455 34,300
2006/12/21 2,455 2,485 2,455 2,475 34,200
2006/12/20 2,425 2,465 2,410 2,435 122,600
2006/12/19 2,485 2,485 2,430 2,465 56,500
2006/12/18 2,425 2,480 2,425 2,480 65,500
2006/12/15 2,425 2,445 2,415 2,430 73,100
2006/12/14 2,420 2,460 2,420 2,440 38,000
2006/12/13 2,415 2,435 2,410 2,435 27,800
2006/12/12 2,470 2,470 2,410 2,430 62,900
2006/12/11 2,450 2,485 2,440 2,465 82,100
2006/12/08 2,440 2,450 2,415 2,435 149,300
2006/12/07 2,420 2,420 2,380 2,400 90,200
2006/12/06 2,405 2,425 2,390 2,415 82,100
2006/12/05 2,380 2,450 2,375 2,405 118,200
2006/12/04 2,390 2,390 2,350 2,385 82,500
2006/12/01 2,365 2,390 2,365 2,380 81,500
2006/11/30 2,320 2,345 2,310 2,335 94,400
2006/11/29 2,265 2,285 2,260 2,280 55,500
2006/11/28 2,230 2,270 2,210 2,260 78,400
2006/11/27 2,200 2,255 2,175 2,240 118,600
2006/11/24 2,245 2,265 2,220 2,245 117,600
2006/11/22 2,220 2,280 2,190 2,250 232,400
2006/11/21 2,315 2,335 2,250 2,290 158,500
2006/11/20 2,385 2,385 2,355 2,355 125,600
2006/11/17 2,380 2,380 2,350 2,370 98,000
2006/11/16 2,350 2,395 2,325 2,365 115,000
2006/11/15 2,320 2,410 2,275 2,310 236,400
2006/11/14 2,200 2,315 2,200 2,285 80,700
2006/11/13 2,245 2,265 2,165 2,210 132,300
2006/11/10 2,290 2,300 2,245 2,290 108,900
2006/11/09 2,275 2,345 2,265 2,330 223,700
2006/11/08 2,240 2,245 2,190 2,210 68,000
2006/11/07 2,260 2,260 2,225 2,245 55,100
2006/11/06 2,195 2,240 2,190 2,220 83,000
2006/11/02 2,195 2,210 2,185 2,195 32,600
2006/11/01 2,210 2,240 2,185 2,195 55,000
2006/10/31 2,175 2,200 2,170 2,180 41,700
2006/10/30 2,195 2,210 2,145 2,145 53,600
2006/10/27 2,230 2,230 2,195 2,195 38,600
2006/10/26 2,230 2,240 2,215 2,230 33,300
2006/10/25 2,250 2,250 2,220 2,225 35,800
2006/10/24 2,260 2,265 2,205 2,220 34,300
2006/10/23 2,230 2,250 2,225 2,250 30,500
2006/10/20 2,210 2,225 2,195 2,215 30,200
2006/10/19 2,200 2,205 2,170 2,190 42,600
2006/10/18 2,180 2,180 2,120 2,160 50,600
2006/10/17 2,190 2,195 2,175 2,180 34,300
2006/10/16 2,180 2,190 2,150 2,175 65,500
2006/10/13 2,095 2,140 2,095 2,140 64,800
2006/10/12 2,075 2,120 2,075 2,090 32,700
2006/10/11 2,145 2,150 2,080 2,080 66,700
2006/10/10 2,155 2,175 2,135 2,145 35,200
2006/10/06 2,180 2,200 2,145 2,165 50,000
2006/10/05 2,170 2,190 2,140 2,155 63,000
2006/10/04 2,220 2,235 2,160 2,160 53,500
2006/10/03 2,255 2,255 2,215 2,220 25,000
2006/10/02 2,265 2,275 2,250 2,250 44,600
2006/09/29 2,260 2,265 2,230 2,245 55,100
2006/09/28 2,215 2,250 2,210 2,220 40,800
2006/09/27 2,195 2,225 2,170 2,200 42,800
2006/09/26 2,180 2,190 2,165 2,170 54,800
2006/09/25 2,185 2,190 2,140 2,180 103,300
2006/09/22 2,100 2,160 2,100 2,135 139,700
2006/09/21 2,115 2,115 2,090 2,090 63,700
2006/09/20 2,130 2,135 2,100 2,100 72,800
2006/09/19 2,170 2,180 2,115 2,130 79,700
2006/09/15 2,210 2,210 2,165 2,170 39,900
2006/09/14 2,170 2,205 2,170 2,195 47,400
2006/09/13 2,220 2,225 2,160 2,160 31,100
2006/09/12 2,220 2,245 2,185 2,185 43,600
2006/09/11 2,265 2,265 2,225 2,225 34,700
2006/09/08 2,230 2,280 2,230 2,260 69,600
2006/09/07 2,260 2,275 2,220 2,230 48,200
2006/09/06 2,315 2,325 2,275 2,280 57,500
2006/09/05 2,330 2,340 2,310 2,315 40,100
2006/09/04 2,340 2,360 2,325 2,345 28,800
2006/09/01 2,350 2,350 2,295 2,315 60,400
2006/08/31 2,325 2,370 2,325 2,370 95,500
2006/08/30 2,300 2,315 2,295 2,300 26,300
2006/08/29 2,285 2,305 2,280 2,290 22,200
2006/08/28 2,290 2,290 2,265 2,265 54,600
2006/08/25 2,320 2,370 2,280 2,300 58,900
2006/08/24 2,375 2,380 2,340 2,350 25,800
2006/08/23 2,365 2,390 2,365 2,375 30,100
2006/08/22 2,415 2,435 2,360 2,395 45,300
2006/08/21 2,490 2,490 2,420 2,435 27,000
2006/08/18 2,470 2,470 2,420 2,450 53,700
2006/08/17 2,430 2,445 2,415 2,440 49,300
2006/08/16 2,410 2,415 2,385 2,400 31,100
2006/08/15 2,350 2,395 2,350 2,385 27,900
2006/08/14 2,330 2,365 2,310 2,350 23,000
2006/08/11 2,310 2,340 2,290 2,325 45,400
2006/08/10 2,280 2,285 2,255 2,270 46,100
2006/08/09 2,260 2,290 2,215 2,280 40,200
2006/08/08 2,275 2,290 2,260 2,285 34,500
2006/08/07 2,290 2,335 2,225 2,240 39,000
2006/08/04 2,325 2,330 2,275 2,310 35,500
2006/08/03 2,345 2,345 2,310 2,315 44,900
2006/08/02 2,365 2,365 2,280 2,310 78,000
2006/08/01 2,315 2,355 2,315 2,355 48,500
2006/07/31 2,345 2,345 2,285 2,310 68,300
2006/07/28 2,195 2,275 2,195 2,265 98,100
2006/07/27 2,110 2,165 2,100 2,155 42,300
2006/07/26 2,160 2,170 2,130 2,135 31,400
2006/07/25 2,165 2,180 2,150 2,160 19,600
2006/07/24 2,200 2,200 2,120 2,140 49,700
2006/07/21 2,230 2,250 2,200 2,200 36,200
2006/07/20 2,200 2,230 2,190 2,230 25,600
2006/07/19 2,170 2,205 2,145 2,155 58,000
2006/07/18 2,230 2,245 2,180 2,205 95,600
2006/07/14 2,245 2,245 2,210 2,230 27,500
2006/07/13 2,200 2,275 2,200 2,250 45,600
2006/07/12 2,275 2,275 2,210 2,235 41,300
2006/07/11 2,285 2,320 2,240 2,265 40,900
2006/07/10 2,260 2,275 2,235 2,275 33,600
2006/07/07 2,350 2,350 2,265 2,275 51,400
2006/07/06 2,340 2,355 2,305 2,320 29,500
2006/07/05 2,390 2,390 2,330 2,345 55,800
2006/07/04 2,390 2,395 2,375 2,390 79,600
2006/07/03 2,290 2,350 2,280 2,330 39,900
2006/06/30 2,265 2,280 2,240 2,250 67,300
2006/06/29 2,210 2,245 2,205 2,210 54,200
2006/06/28 2,215 2,240 2,200 2,210 35,200
2006/06/27 2,235 2,255 2,225 2,230 35,500
2006/06/26 2,230 2,255 2,215 2,235 21,100
2006/06/23 2,265 2,270 2,240 2,255 33,900
2006/06/22 2,270 2,295 2,245 2,295 36,900
2006/06/21 2,255 2,295 2,235 2,265 40,100
2006/06/20 2,315 2,320 2,245 2,270 38,700
2006/06/19 2,325 2,325 2,280 2,315 37,100
2006/06/16 2,350 2,350 2,265 2,290 48,600
2006/06/15 2,245 2,270 2,200 2,250 70,000
2006/06/14 2,100 2,265 2,065 2,230 187,600
2006/06/13 2,115 2,120 2,055 2,060 68,900
2006/06/12 2,120 2,130 2,090 2,115 44,800
2006/06/09 2,080 2,140 2,080 2,120 125,200
2006/06/08 2,160 2,170 2,060 2,080 73,500
2006/06/07 2,265 2,265 2,180 2,200 52,900
2006/06/06 2,260 2,295 2,260 2,265 31,300
2006/06/05 2,330 2,330 2,270 2,295 101,400
2006/06/02 2,390 2,395 2,260 2,360 82,500
2006/06/01 2,395 2,405 2,355 2,360 32,600
2006/05/31 2,410 2,415 2,385 2,390 22,500
2006/05/30 2,465 2,465 2,415 2,420 21,000
2006/05/29 2,490 2,495 2,440 2,470 34,800
2006/05/26 2,385 2,455 2,385 2,440 59,300
2006/05/25 2,400 2,425 2,370 2,375 44,000
2006/05/24 2,370 2,410 2,365 2,395 71,300
2006/05/23 2,500 2,515 2,385 2,410 101,600
2006/05/22 2,505 2,545 2,495 2,495 39,500
2006/05/19 2,470 2,495 2,460 2,495 33,600
2006/05/18 2,495 2,525 2,455 2,490 46,600
2006/05/17 2,490 2,540 2,485 2,500 53,300
2006/05/16 2,550 2,575 2,480 2,485 83,200
2006/05/15 2,515 2,550 2,480 2,520 106,900
2006/05/12 2,565 2,570 2,455 2,515 122,900
2006/05/11 2,600 2,625 2,560 2,570 71,800
2006/05/10 2,650 2,685 2,605 2,620 71,700
2006/05/09 2,755 2,755 2,665 2,665 101,800
2006/05/08 2,755 2,775 2,740 2,745 77,500
2006/05/02 2,690 2,730 2,690 2,720 65,100
2006/05/01 2,665 2,695 2,655 2,680 62,500
2006/04/28 2,665 2,670 2,630 2,655 53,300
2006/04/27 2,630 2,680 2,620 2,645 62,000
2006/04/26 2,630 2,635 2,590 2,625 29,700
2006/04/25 2,610 2,630 2,570 2,630 75,800
2006/04/24 2,655 2,660 2,585 2,605 101,600
2006/04/21 2,580 2,630 2,575 2,615 61,800
2006/04/20 2,575 2,595 2,570 2,575 61,700
2006/04/19 2,585 2,595 2,570 2,570 38,000
2006/04/18 2,555 2,580 2,550 2,570 63,600
2006/04/17 2,635 2,640 2,560 2,575 61,100
2006/04/14 2,645 2,645 2,605 2,635 47,300
2006/04/13 2,640 2,645 2,590 2,625 61,400
2006/04/12 2,650 2,680 2,650 2,650 66,300
2006/04/11 2,675 2,680 2,660 2,665 25,200
2006/04/10 2,695 2,695 2,670 2,680 34,700
2006/04/07 2,685 2,695 2,665 2,695 74,200
2006/04/06 2,675 2,685 2,650 2,660 101,100
2006/04/05 2,700 2,700 2,655 2,660 66,300
2006/04/04 2,690 2,700 2,670 2,690 62,500
2006/04/03 2,715 2,715 2,685 2,695 74,800
2006/03/31 2,685 2,740 2,680 2,715 97,900
2006/03/30 2,670 2,685 2,660 2,665 38,600
2006/03/29 2,655 2,675 2,635 2,660 51,300
2006/03/28 2,630 2,660 2,605 2,655 61,100
2006/03/27 2,685 2,685 2,640 2,675 89,500
2006/03/24 2,655 2,675 2,640 2,645 64,700
2006/03/23 2,680 2,685 2,645 2,655 94,700
2006/03/22 2,645 2,675 2,640 2,670 67,900
2006/03/20 2,625 2,660 2,625 2,640 74,900
2006/03/17 2,560 2,625 2,560 2,625 113,300
2006/03/16 2,580 2,620 2,550 2,560 102,500
2006/03/15 2,660 2,665 2,590 2,620 119,100
2006/03/14 2,700 2,700 2,630 2,650 63,800
2006/03/13 2,650 2,695 2,650 2,695 72,300
2006/03/10 2,585 2,620 2,565 2,600 97,900
2006/03/09 2,600 2,630 2,570 2,620 110,600
2006/03/08 2,560 2,590 2,525 2,580 155,500
2006/03/07 2,530 2,560 2,520 2,545 84,800
2006/03/06 2,500 2,530 2,480 2,510 115,000
2006/03/03 2,500 2,535 2,495 2,505 114,500
2006/03/02 2,550 2,575 2,515 2,555 129,100
2006/03/01 2,520 2,550 2,515 2,530 63,600
2006/02/28 2,545 2,570 2,505 2,520 115,000
2006/02/27 2,605 2,650 2,525 2,525 170,200
2006/02/24 2,650 2,670 2,550 2,610 111,300
2006/02/23 2,525 2,640 2,525 2,610 100,000
2006/02/22 2,610 2,610 2,500 2,510 104,700
2006/02/21 2,480 2,600 2,480 2,530 113,300
2006/02/20 2,630 2,660 2,480 2,480 124,300
2006/02/17 2,645 2,725 2,610 2,615 68,400
2006/02/16 2,700 2,745 2,665 2,725 76,500
2006/02/15 2,750 2,755 2,620 2,650 98,500
2006/02/14 2,740 2,765 2,710 2,745 73,100
2006/02/13 2,800 2,800 2,735 2,750 97,300
2006/02/10 2,865 2,880 2,790 2,805 57,100
2006/02/09 2,900 2,900 2,855 2,875 68,800
2006/02/08 2,915 2,920 2,860 2,860 62,600
2006/02/07 2,900 2,925 2,900 2,920 49,200
2006/02/06 2,910 2,935 2,885 2,895 55,800
2006/02/03 2,900 2,900 2,850 2,875 89,200
2006/02/02 2,940 2,940 2,900 2,925 57,700
2006/02/01 2,925 2,930 2,915 2,925 57,900
2006/01/31 2,935 2,935 2,920 2,930 53,600
2006/01/30 2,940 2,945 2,920 2,925 100,500
2006/01/27 2,890 2,925 2,875 2,925 66,100
2006/01/26 2,850 2,870 2,845 2,870 53,800
2006/01/25 2,850 2,865 2,825 2,825 77,200
2006/01/24 2,800 2,840 2,800 2,825 38,900
2006/01/23 2,800 2,835 2,745 2,755 72,100
2006/01/20 2,850 2,855 2,780 2,790 76,500
2006/01/19 2,700 2,880 2,700 2,850 145,500
2006/01/18 2,800 2,950 2,610 2,665 145,600
2006/01/17 2,850 2,885 2,810 2,810 44,300
2006/01/16 2,895 2,900 2,830 2,850 83,400
2006/01/13 2,910 2,935 2,885 2,895 110,400
2006/01/12 2,950 2,975 2,900 2,960 94,000
2006/01/11 2,985 3,000 2,940 2,980 46,300
2006/01/10 2,985 3,000 2,940 2,980 89,000
2006/01/06 2,960 2,995 2,900 2,980 73,100
2006/01/05 2,930 2,970 2,910 2,960 79,100
2006/01/04 2,950 2,950 2,880 2,880 42,900

このページの先頭へ