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 |
---|---|---|---|---|---|
2007/12/28 | 1,670 | 1,670 | 1,635 | 1,636 | 26,000 |
2007/12/27 | 1,677 | 1,678 | 1,642 | 1,658 | 27,000 |
2007/12/26 | 1,649 | 1,675 | 1,633 | 1,668 | 55,200 |
2007/12/25 | 1,648 | 1,648 | 1,627 | 1,638 | 43,400 |
2007/12/21 | 1,625 | 1,629 | 1,607 | 1,628 | 39,300 |
2007/12/20 | 1,639 | 1,644 | 1,606 | 1,616 | 84,000 |
2007/12/19 | 1,630 | 1,650 | 1,612 | 1,612 | 103,300 |
2007/12/18 | 1,660 | 1,673 | 1,633 | 1,641 | 122,700 |
2007/12/17 | 1,720 | 1,720 | 1,668 | 1,678 | 118,000 |
2007/12/14 | 1,746 | 1,764 | 1,717 | 1,728 | 112,100 |
2007/12/13 | 1,753 | 1,753 | 1,705 | 1,716 | 106,500 |
2007/12/12 | 1,727 | 1,760 | 1,723 | 1,755 | 65,100 |
2007/12/11 | 1,751 | 1,787 | 1,750 | 1,763 | 95,100 |
2007/12/10 | 1,751 | 1,765 | 1,737 | 1,748 | 90,600 |
2007/12/07 | 1,743 | 1,760 | 1,730 | 1,749 | 132,300 |
2007/12/06 | 1,693 | 1,724 | 1,690 | 1,719 | 145,500 |
2007/12/05 | 1,696 | 1,696 | 1,654 | 1,689 | 105,300 |
2007/12/04 | 1,732 | 1,746 | 1,685 | 1,689 | 112,800 |
2007/12/03 | 1,737 | 1,742 | 1,693 | 1,702 | 54,800 |
2007/11/30 | 1,691 | 1,720 | 1,672 | 1,717 | 118,100 |
2007/11/29 | 1,650 | 1,663 | 1,630 | 1,661 | 69,500 |
2007/11/28 | 1,639 | 1,640 | 1,595 | 1,621 | 82,400 |
2007/11/27 | 1,615 | 1,641 | 1,588 | 1,638 | 93,800 |
2007/11/26 | 1,600 | 1,625 | 1,580 | 1,613 | 72,700 |
2007/11/22 | 1,550 | 1,599 | 1,550 | 1,576 | 98,700 |
2007/11/21 | 1,592 | 1,607 | 1,565 | 1,571 | 133,400 |
2007/11/20 | 1,569 | 1,584 | 1,505 | 1,582 | 199,900 |
2007/11/19 | 1,648 | 1,662 | 1,590 | 1,608 | 80,500 |
2007/11/16 | 1,671 | 1,672 | 1,635 | 1,652 | 112,000 |
2007/11/15 | 1,674 | 1,712 | 1,673 | 1,698 | 87,300 |
2007/11/14 | 1,680 | 1,685 | 1,659 | 1,676 | 114,600 |
2007/11/13 | 1,610 | 1,653 | 1,602 | 1,625 | 87,700 |
2007/11/12 | 1,620 | 1,640 | 1,608 | 1,623 | 108,000 |
2007/11/09 | 1,650 | 1,676 | 1,638 | 1,650 | 130,800 |
2007/11/08 | 1,679 | 1,679 | 1,612 | 1,651 | 156,500 |
2007/11/07 | 1,742 | 1,743 | 1,698 | 1,700 | 168,800 |
2007/11/06 | 1,672 | 1,770 | 1,672 | 1,764 | 209,700 |
2007/11/05 | 1,700 | 1,708 | 1,665 | 1,671 | 111,500 |
2007/11/02 | 1,700 | 1,720 | 1,692 | 1,697 | 109,300 |
2007/11/01 | 1,681 | 1,740 | 1,681 | 1,724 | 130,500 |
2007/10/31 | 1,667 | 1,706 | 1,654 | 1,690 | 196,300 |
2007/10/30 | 1,694 | 1,703 | 1,642 | 1,666 | 206,100 |
2007/10/29 | 1,722 | 1,727 | 1,691 | 1,705 | 117,500 |
2007/10/26 | 1,715 | 1,725 | 1,682 | 1,710 | 168,300 |
2007/10/25 | 1,773 | 1,773 | 1,711 | 1,731 | 179,800 |
2007/10/24 | 1,872 | 1,881 | 1,851 | 1,863 | 59,500 |
2007/10/23 | 1,900 | 1,900 | 1,875 | 1,884 | 63,200 |
2007/10/22 | 1,919 | 1,919 | 1,872 | 1,901 | 65,700 |
2007/10/19 | 1,965 | 1,966 | 1,935 | 1,945 | 129,600 |
2007/10/18 | 1,966 | 2,020 | 1,966 | 2,000 | 37,700 |
2007/10/17 | 1,981 | 1,993 | 1,952 | 1,968 | 73,400 |
2007/10/16 | 2,035 | 2,035 | 1,974 | 1,983 | 79,400 |
2007/10/15 | 2,040 | 2,050 | 2,005 | 2,020 | 54,800 |
2007/10/12 | 2,060 | 2,065 | 2,035 | 2,035 | 128,300 |
2007/10/11 | 1,997 | 2,035 | 1,996 | 2,035 | 43,700 |
2007/10/10 | 2,005 | 2,020 | 1,994 | 1,994 | 24,600 |
2007/10/09 | 2,000 | 2,010 | 1,988 | 1,991 | 56,100 |
2007/10/05 | 1,970 | 1,992 | 1,970 | 1,976 | 58,400 |
2007/10/04 | 1,983 | 1,997 | 1,968 | 1,968 | 95,600 |
2007/10/03 | 1,996 | 1,998 | 1,979 | 1,990 | 92,300 |
2007/10/02 | 1,996 | 1,999 | 1,986 | 1,990 | 50,000 |
2007/10/01 | 2,000 | 2,005 | 1,976 | 1,984 | 58,500 |
2007/09/28 | 1,975 | 1,990 | 1,971 | 1,990 | 72,700 |
2007/09/27 | 1,980 | 1,983 | 1,968 | 1,975 | 94,300 |
2007/09/26 | 1,980 | 1,981 | 1,964 | 1,980 | 37,200 |
2007/09/25 | 1,970 | 1,971 | 1,940 | 1,968 | 54,300 |
2007/09/21 | 1,985 | 1,994 | 1,972 | 1,990 | 56,000 |
2007/09/20 | 2,020 | 2,035 | 1,972 | 1,990 | 111,600 |
2007/09/19 | 1,975 | 2,015 | 1,975 | 2,015 | 62,700 |
2007/09/18 | 2,000 | 2,000 | 1,978 | 1,979 | 70,000 |
2007/09/14 | 1,977 | 2,005 | 1,977 | 1,993 | 117,800 |
2007/09/13 | 1,995 | 1,996 | 1,982 | 1,983 | 61,900 |
2007/09/12 | 1,998 | 2,010 | 1,985 | 1,997 | 65,200 |
2007/09/11 | 1,993 | 2,010 | 1,955 | 1,990 | 69,600 |
2007/09/10 | 1,984 | 2,020 | 1,984 | 2,005 | 76,400 |
2007/09/07 | 2,010 | 2,040 | 2,010 | 2,015 | 49,900 |
2007/09/06 | 1,998 | 2,015 | 1,985 | 2,000 | 49,000 |
2007/09/05 | 2,070 | 2,070 | 2,000 | 2,010 | 66,700 |
2007/09/04 | 2,050 | 2,050 | 2,030 | 2,035 | 33,300 |
2007/09/03 | 2,065 | 2,065 | 2,040 | 2,050 | 72,800 |
2007/08/31 | 2,010 | 2,035 | 2,000 | 2,035 | 110,100 |
2007/08/30 | 2,020 | 2,020 | 1,994 | 2,010 | 40,200 |
2007/08/29 | 2,000 | 2,005 | 1,974 | 1,992 | 102,300 |
2007/08/28 | 2,035 | 2,045 | 2,020 | 2,030 | 45,800 |
2007/08/27 | 2,020 | 2,055 | 2,020 | 2,030 | 109,100 |
2007/08/24 | 2,040 | 2,040 | 1,994 | 2,005 | 66,200 |
2007/08/23 | 2,010 | 2,050 | 2,010 | 2,035 | 100,700 |
2007/08/22 | 2,055 | 2,055 | 2,005 | 2,005 | 72,400 |
2007/08/21 | 2,050 | 2,060 | 2,020 | 2,050 | 100,700 |
2007/08/20 | 2,070 | 2,070 | 2,015 | 2,035 | 72,800 |
2007/08/17 | 2,070 | 2,070 | 2,030 | 2,030 | 83,000 |
2007/08/16 | 2,100 | 2,100 | 2,030 | 2,070 | 72,500 |
2007/08/15 | 2,175 | 2,190 | 2,100 | 2,115 | 122,600 |
2007/08/14 | 2,200 | 2,205 | 2,190 | 2,200 | 100,200 |
2007/08/13 | 2,320 | 2,320 | 2,190 | 2,195 | 207,200 |
2007/08/10 | 2,390 | 2,430 | 2,350 | 2,360 | 113,000 |
2007/08/09 | 2,255 | 2,475 | 2,250 | 2,465 | 302,600 |
2007/08/08 | 2,265 | 2,270 | 2,190 | 2,220 | 86,300 |
2007/08/07 | 2,305 | 2,305 | 2,265 | 2,270 | 34,500 |
2007/08/06 | 2,270 | 2,310 | 2,270 | 2,305 | 32,800 |
2007/08/03 | 2,295 | 2,320 | 2,255 | 2,270 | 60,900 |
2007/08/02 | 2,330 | 2,330 | 2,270 | 2,295 | 40,500 |
2007/08/01 | 2,315 | 2,355 | 2,310 | 2,330 | 51,100 |
2007/07/31 | 2,295 | 2,315 | 2,285 | 2,310 | 82,700 |
2007/07/30 | 2,260 | 2,290 | 2,255 | 2,290 | 42,800 |
2007/07/27 | 2,295 | 2,315 | 2,265 | 2,300 | 128,200 |
2007/07/26 | 2,340 | 2,375 | 2,260 | 2,295 | 110,900 |
2007/07/25 | 2,370 | 2,395 | 2,355 | 2,380 | 38,800 |
2007/07/24 | 2,355 | 2,415 | 2,355 | 2,410 | 52,100 |
2007/07/23 | 2,360 | 2,390 | 2,340 | 2,380 | 41,700 |
2007/07/20 | 2,365 | 2,395 | 2,365 | 2,385 | 52,200 |
2007/07/19 | 2,360 | 2,375 | 2,355 | 2,365 | 38,000 |
2007/07/18 | 2,380 | 2,390 | 2,355 | 2,370 | 47,400 |
2007/07/17 | 2,395 | 2,410 | 2,390 | 2,395 | 30,300 |
2007/07/13 | 2,390 | 2,420 | 2,380 | 2,410 | 59,500 |
2007/07/12 | 2,390 | 2,400 | 2,370 | 2,380 | 44,800 |
2007/07/11 | 2,415 | 2,425 | 2,375 | 2,380 | 71,900 |
2007/07/10 | 2,420 | 2,440 | 2,415 | 2,440 | 64,000 |
2007/07/09 | 2,415 | 2,450 | 2,415 | 2,450 | 67,300 |
2007/07/06 | 2,415 | 2,425 | 2,390 | 2,420 | 70,300 |
2007/07/05 | 2,405 | 2,430 | 2,405 | 2,430 | 42,100 |
2007/07/04 | 2,430 | 2,435 | 2,415 | 2,420 | 29,600 |
2007/07/03 | 2,460 | 2,460 | 2,400 | 2,425 | 44,500 |
2007/07/02 | 2,445 | 2,455 | 2,440 | 2,455 | 60,600 |
2007/06/29 | 2,395 | 2,430 | 2,395 | 2,425 | 40,700 |
2007/06/28 | 2,370 | 2,410 | 2,365 | 2,390 | 57,700 |
2007/06/27 | 2,390 | 2,390 | 2,355 | 2,355 | 52,600 |
2007/06/26 | 2,395 | 2,405 | 2,390 | 2,395 | 22,300 |
2007/06/25 | 2,460 | 2,460 | 2,400 | 2,400 | 63,800 |
2007/06/22 | 2,420 | 2,455 | 2,415 | 2,455 | 66,500 |
2007/06/21 | 2,380 | 2,430 | 2,380 | 2,425 | 56,400 |
2007/06/20 | 2,395 | 2,405 | 2,360 | 2,400 | 95,900 |
2007/06/19 | 2,460 | 2,460 | 2,375 | 2,380 | 142,000 |
2007/06/18 | 2,450 | 2,480 | 2,425 | 2,470 | 137,700 |
2007/06/15 | 2,360 | 2,445 | 2,350 | 2,425 | 123,300 |
2007/06/14 | 2,330 | 2,370 | 2,330 | 2,365 | 67,500 |
2007/06/13 | 2,335 | 2,345 | 2,320 | 2,330 | 183,800 |
2007/06/12 | 2,370 | 2,370 | 2,340 | 2,360 | 94,400 |
2007/06/11 | 2,395 | 2,400 | 2,350 | 2,390 | 101,700 |
2007/06/08 | 2,340 | 2,390 | 2,330 | 2,385 | 191,400 |
2007/06/07 | 2,325 | 2,340 | 2,310 | 2,335 | 186,300 |
2007/06/06 | 2,325 | 2,340 | 2,320 | 2,330 | 97,600 |
2007/06/05 | 2,370 | 2,370 | 2,330 | 2,340 | 57,000 |
2007/06/04 | 2,345 | 2,365 | 2,320 | 2,350 | 134,900 |
2007/06/01 | 2,390 | 2,390 | 2,340 | 2,355 | 113,300 |
2007/05/31 | 2,355 | 2,400 | 2,355 | 2,385 | 45,200 |
2007/05/30 | 2,350 | 2,375 | 2,335 | 2,350 | 87,200 |
2007/05/29 | 2,340 | 2,355 | 2,335 | 2,345 | 54,900 |
2007/05/28 | 2,345 | 2,360 | 2,335 | 2,340 | 78,000 |
2007/05/25 | 2,370 | 2,370 | 2,335 | 2,360 | 87,900 |
2007/05/24 | 2,350 | 2,415 | 2,340 | 2,400 | 127,200 |
2007/05/23 | 2,360 | 2,360 | 2,340 | 2,345 | 83,700 |
2007/05/22 | 2,340 | 2,370 | 2,335 | 2,370 | 62,200 |
2007/05/21 | 2,325 | 2,350 | 2,320 | 2,340 | 87,600 |
2007/05/18 | 2,365 | 2,365 | 2,315 | 2,325 | 88,300 |
2007/05/17 | 2,370 | 2,385 | 2,355 | 2,375 | 89,300 |
2007/05/16 | 2,365 | 2,370 | 2,330 | 2,365 | 112,700 |
2007/05/15 | 2,395 | 2,405 | 2,355 | 2,360 | 63,900 |
2007/05/14 | 2,420 | 2,460 | 2,405 | 2,425 | 79,500 |
2007/05/11 | 2,455 | 2,455 | 2,405 | 2,440 | 61,800 |
2007/05/10 | 2,540 | 2,540 | 2,490 | 2,495 | 153,600 |
2007/05/09 | 2,460 | 2,560 | 2,460 | 2,540 | 235,600 |
2007/05/08 | 2,430 | 2,475 | 2,410 | 2,440 | 121,700 |
2007/05/07 | 2,400 | 2,435 | 2,400 | 2,435 | 76,800 |
2007/05/02 | 2,400 | 2,425 | 2,395 | 2,415 | 32,700 |
2007/05/01 | 2,405 | 2,425 | 2,370 | 2,400 | 55,700 |
2007/04/27 | 2,360 | 2,430 | 2,360 | 2,405 | 92,000 |
2007/04/26 | 2,350 | 2,355 | 2,325 | 2,355 | 41,800 |
2007/04/25 | 2,325 | 2,335 | 2,310 | 2,325 | 40,900 |
2007/04/24 | 2,335 | 2,345 | 2,305 | 2,345 | 58,600 |
2007/04/23 | 2,370 | 2,380 | 2,335 | 2,345 | 59,900 |
2007/04/20 | 2,380 | 2,380 | 2,355 | 2,365 | 42,100 |
2007/04/19 | 2,370 | 2,395 | 2,360 | 2,380 | 67,400 |
2007/04/18 | 2,360 | 2,380 | 2,345 | 2,370 | 89,500 |
2007/04/17 | 2,405 | 2,420 | 2,380 | 2,390 | 113,100 |
2007/04/16 | 2,420 | 2,420 | 2,400 | 2,405 | 33,600 |
2007/04/13 | 2,400 | 2,420 | 2,400 | 2,405 | 70,500 |
2007/04/12 | 2,375 | 2,380 | 2,355 | 2,380 | 43,400 |
2007/04/11 | 2,345 | 2,375 | 2,345 | 2,370 | 40,700 |
2007/04/10 | 2,335 | 2,370 | 2,335 | 2,345 | 88,700 |
2007/04/09 | 2,355 | 2,375 | 2,350 | 2,375 | 61,300 |
2007/04/06 | 2,345 | 2,365 | 2,340 | 2,350 | 35,600 |
2007/04/05 | 2,345 | 2,360 | 2,320 | 2,340 | 71,500 |
2007/04/04 | 2,345 | 2,345 | 2,330 | 2,340 | 52,000 |
2007/04/03 | 2,320 | 2,345 | 2,320 | 2,325 | 82,600 |
2007/04/02 | 2,390 | 2,390 | 2,315 | 2,315 | 58,200 |
2007/03/30 | 2,355 | 2,395 | 2,335 | 2,385 | 158,800 |
2007/03/29 | 2,315 | 2,355 | 2,310 | 2,350 | 95,800 |
2007/03/28 | 2,340 | 2,350 | 2,320 | 2,330 | 56,300 |
2007/03/27 | 2,300 | 2,345 | 2,300 | 2,325 | 66,300 |
2007/03/26 | 2,370 | 2,370 | 2,330 | 2,345 | 95,300 |
2007/03/23 | 2,385 | 2,395 | 2,355 | 2,375 | 83,400 |
2007/03/22 | 2,375 | 2,395 | 2,375 | 2,385 | 110,700 |
2007/03/20 | 2,365 | 2,370 | 2,340 | 2,360 | 58,600 |
2007/03/19 | 2,365 | 2,370 | 2,330 | 2,355 | 53,800 |
2007/03/16 | 2,355 | 2,380 | 2,315 | 2,360 | 151,600 |
2007/03/15 | 2,305 | 2,345 | 2,300 | 2,330 | 71,800 |
2007/03/14 | 2,320 | 2,335 | 2,295 | 2,305 | 95,700 |
2007/03/13 | 2,375 | 2,375 | 2,345 | 2,360 | 78,500 |
2007/03/12 | 2,345 | 2,375 | 2,345 | 2,370 | 74,400 |
2007/03/09 | 2,330 | 2,350 | 2,325 | 2,345 | 108,600 |
2007/03/08 | 2,315 | 2,345 | 2,300 | 2,330 | 92,800 |
2007/03/07 | 2,340 | 2,385 | 2,305 | 2,320 | 151,200 |
2007/03/06 | 2,240 | 2,325 | 2,240 | 2,320 | 72,300 |
2007/03/05 | 2,315 | 2,340 | 2,235 | 2,245 | 101,600 |
2007/03/02 | 2,360 | 2,365 | 2,320 | 2,345 | 70,600 |
2007/03/01 | 2,395 | 2,395 | 2,335 | 2,360 | 99,600 |
2007/02/28 | 2,360 | 2,420 | 2,330 | 2,400 | 115,600 |
2007/02/27 | 2,490 | 2,490 | 2,450 | 2,455 | 69,300 |
2007/02/26 | 2,490 | 2,530 | 2,470 | 2,495 | 95,000 |
2007/02/23 | 2,455 | 2,485 | 2,445 | 2,475 | 115,200 |
2007/02/22 | 2,445 | 2,450 | 2,430 | 2,445 | 61,200 |
2007/02/21 | 2,420 | 2,450 | 2,405 | 2,425 | 106,100 |
2007/02/20 | 2,430 | 2,430 | 2,410 | 2,425 | 71,300 |
2007/02/19 | 2,390 | 2,405 | 2,375 | 2,390 | 34,500 |
2007/02/16 | 2,410 | 2,410 | 2,365 | 2,375 | 43,200 |
2007/02/15 | 2,395 | 2,405 | 2,370 | 2,395 | 88,600 |
2007/02/14 | 2,400 | 2,410 | 2,360 | 2,370 | 104,700 |
2007/02/13 | 2,355 | 2,405 | 2,335 | 2,375 | 111,700 |
2007/02/09 | 2,325 | 2,340 | 2,315 | 2,335 | 195,600 |
2007/02/08 | 2,315 | 2,345 | 2,310 | 2,320 | 224,000 |
2007/02/07 | 2,320 | 2,360 | 2,315 | 2,320 | 354,700 |
2007/02/06 | 2,350 | 2,355 | 2,315 | 2,325 | 233,900 |
2007/02/05 | 2,430 | 2,430 | 2,365 | 2,370 | 212,900 |
2007/02/02 | 2,410 | 2,440 | 2,395 | 2,430 | 154,000 |
2007/02/01 | 2,350 | 2,390 | 2,350 | 2,390 | 114,200 |
2007/01/31 | 2,350 | 2,370 | 2,335 | 2,345 | 99,000 |
2007/01/30 | 2,340 | 2,355 | 2,325 | 2,350 | 168,600 |
2007/01/29 | 2,380 | 2,380 | 2,335 | 2,355 | 121,800 |
2007/01/26 | 2,425 | 2,425 | 2,350 | 2,375 | 162,500 |
2007/01/25 | 2,360 | 2,420 | 2,335 | 2,405 | 474,100 |
2007/01/24 | 2,585 | 2,610 | 2,310 | 2,320 | 1,066,000 |
2007/01/23 | 2,580 | 2,610 | 2,575 | 2,580 | 63,800 |
2007/01/22 | 2,550 | 2,580 | 2,545 | 2,575 | 61,800 |
2007/01/19 | 2,540 | 2,540 | 2,505 | 2,530 | 40,800 |
2007/01/18 | 2,505 | 2,540 | 2,480 | 2,535 | 117,400 |
2007/01/17 | 2,555 | 2,555 | 2,525 | 2,545 | 50,300 |
2007/01/16 | 2,520 | 2,570 | 2,510 | 2,550 | 69,800 |
2007/01/15 | 2,460 | 2,530 | 2,460 | 2,520 | 88,700 |
2007/01/12 | 2,430 | 2,465 | 2,420 | 2,450 | 88,300 |
2007/01/11 | 2,455 | 2,455 | 2,415 | 2,425 | 65,100 |
2007/01/10 | 2,415 | 2,465 | 2,385 | 2,450 | 132,800 |
2007/01/09 | 2,415 | 2,445 | 2,395 | 2,425 | 79,800 |
2007/01/05 | 2,430 | 2,435 | 2,395 | 2,420 | 68,700 |
2007/01/04 | 2,435 | 2,450 | 2,415 | 2,435 | 30,000 |