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
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

このページの先頭へ