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
2008/12/30 1,139 1,162 1,130 1,152 47,100
2008/12/29 1,066 1,114 1,066 1,103 40,000
2008/12/26 1,058 1,065 1,051 1,065 12,800
2008/12/25 1,050 1,064 1,040 1,051 20,800
2008/12/24 1,049 1,060 1,029 1,044 21,900
2008/12/22 1,045 1,070 1,035 1,065 45,000
2008/12/19 1,023 1,043 1,014 1,033 55,400
2008/12/18 1,028 1,064 1,013 1,027 52,500
2008/12/17 1,000 1,032 992 1,032 89,800
2008/12/16 946 983 938 982 68,100
2008/12/15 949 963 937 952 47,700
2008/12/12 954 955 915 925 104,300
2008/12/11 933 967 924 964 64,900
2008/12/10 940 947 931 937 75,300
2008/12/09 936 957 927 939 39,300
2008/12/08 932 968 923 931 74,000
2008/12/05 961 979 917 925 99,600
2008/12/04 983 997 965 969 75,700
2008/12/03 1,005 1,010 965 977 106,800
2008/12/02 1,020 1,021 1,000 1,000 77,800
2008/12/01 1,120 1,135 1,062 1,063 90,200
2008/11/28 1,090 1,119 1,081 1,118 53,700
2008/11/27 1,080 1,100 1,063 1,070 60,000
2008/11/26 1,117 1,147 1,093 1,100 54,400
2008/11/25 1,171 1,174 1,120 1,157 30,500
2008/11/21 1,099 1,165 1,060 1,151 40,300
2008/11/20 1,156 1,156 1,100 1,105 24,800
2008/11/19 1,166 1,177 1,130 1,155 37,000
2008/11/18 1,175 1,195 1,159 1,173 38,000
2008/11/17 1,165 1,221 1,159 1,180 61,200
2008/11/14 1,199 1,199 1,157 1,185 95,300
2008/11/13 1,126 1,146 1,098 1,115 58,700
2008/11/12 1,150 1,178 1,141 1,158 35,900
2008/11/11 1,199 1,204 1,161 1,167 58,500
2008/11/10 1,213 1,229 1,187 1,215 47,400
2008/11/07 1,200 1,230 1,140 1,153 114,100
2008/11/06 1,330 1,350 1,276 1,290 40,100
2008/11/05 1,330 1,377 1,315 1,377 111,300
2008/11/04 1,321 1,329 1,277 1,289 78,000
2008/10/31 1,330 1,352 1,281 1,281 103,400
2008/10/30 1,333 1,348 1,304 1,326 150,900
2008/10/29 1,219 1,320 1,192 1,293 130,400
2008/10/28 1,070 1,120 999 1,120 121,200
2008/10/27 1,200 1,208 1,039 1,053 147,000
2008/10/24 1,297 1,328 1,205 1,211 88,900
2008/10/23 1,250 1,277 1,205 1,277 63,600
2008/10/22 1,383 1,383 1,304 1,304 42,900
2008/10/21 1,349 1,384 1,329 1,363 59,100
2008/10/20 1,279 1,332 1,258 1,330 56,300
2008/10/17 1,289 1,299 1,229 1,241 143,000
2008/10/16 1,260 1,280 1,225 1,245 69,100
2008/10/15 1,217 1,334 1,217 1,300 97,100
2008/10/14 1,104 1,266 1,104 1,257 79,500
2008/10/10 1,071 1,139 1,050 1,066 84,000
2008/10/09 1,178 1,242 1,178 1,191 48,300
2008/10/08 1,275 1,285 1,181 1,198 80,300
2008/10/07 1,230 1,318 1,227 1,306 56,400
2008/10/06 1,293 1,315 1,255 1,275 58,200
2008/10/03 1,334 1,334 1,303 1,313 30,000
2008/10/02 1,380 1,386 1,335 1,336 30,700
2008/10/01 1,400 1,413 1,351 1,360 52,100
2008/09/30 1,379 1,394 1,343 1,390 54,900
2008/09/29 1,371 1,408 1,371 1,385 49,300
2008/09/26 1,410 1,417 1,365 1,385 49,000
2008/09/25 1,400 1,416 1,382 1,409 29,100
2008/09/24 1,421 1,423 1,397 1,417 24,800
2008/09/22 1,433 1,461 1,387 1,401 40,500
2008/09/19 1,420 1,478 1,409 1,430 88,000
2008/09/18 1,345 1,430 1,345 1,400 90,700
2008/09/17 1,417 1,435 1,398 1,421 74,700
2008/09/16 1,361 1,427 1,358 1,406 58,800
2008/09/12 1,502 1,502 1,477 1,490 36,000
2008/09/11 1,460 1,480 1,432 1,442 29,400
2008/09/10 1,449 1,506 1,449 1,459 35,100
2008/09/09 1,477 1,477 1,450 1,455 38,500
2008/09/08 1,458 1,507 1,458 1,489 27,800
2008/09/05 1,448 1,489 1,421 1,478 42,400
2008/09/04 1,463 1,487 1,442 1,467 31,000
2008/09/03 1,463 1,463 1,442 1,453 26,300
2008/09/02 1,460 1,492 1,441 1,443 29,000
2008/09/01 1,497 1,497 1,460 1,463 26,300
2008/08/29 1,464 1,497 1,450 1,497 44,800
2008/08/28 1,449 1,449 1,428 1,444 27,400
2008/08/27 1,440 1,458 1,418 1,432 25,000
2008/08/26 1,413 1,439 1,404 1,439 25,900
2008/08/25 1,403 1,443 1,403 1,435 26,800
2008/08/22 1,411 1,428 1,390 1,403 35,000
2008/08/21 1,430 1,432 1,403 1,406 45,800
2008/08/20 1,402 1,448 1,402 1,437 24,600
2008/08/19 1,415 1,426 1,400 1,417 30,900
2008/08/18 1,432 1,494 1,432 1,455 29,900
2008/08/15 1,425 1,439 1,411 1,438 24,300
2008/08/14 1,430 1,447 1,422 1,423 31,600
2008/08/13 1,460 1,476 1,440 1,445 34,200
2008/08/12 1,499 1,499 1,465 1,470 53,600
2008/08/11 1,489 1,502 1,487 1,490 25,300
2008/08/08 1,500 1,505 1,484 1,486 51,300
2008/08/07 1,539 1,539 1,513 1,519 43,300
2008/08/06 1,536 1,545 1,516 1,544 47,300
2008/08/05 1,545 1,550 1,502 1,506 89,200
2008/08/04 1,570 1,571 1,535 1,547 33,700
2008/08/01 1,619 1,619 1,583 1,595 44,500
2008/07/31 1,598 1,630 1,590 1,618 47,400
2008/07/30 1,513 1,598 1,513 1,590 58,700
2008/07/29 1,525 1,543 1,505 1,535 40,100
2008/07/28 1,547 1,552 1,539 1,539 37,500
2008/07/25 1,573 1,585 1,562 1,563 29,900
2008/07/24 1,602 1,605 1,564 1,603 32,200
2008/07/23 1,567 1,597 1,564 1,579 39,600
2008/07/22 1,539 1,563 1,527 1,563 24,800
2008/07/18 1,549 1,549 1,516 1,518 37,400
2008/07/17 1,519 1,548 1,514 1,531 53,100
2008/07/16 1,553 1,553 1,515 1,531 44,700
2008/07/15 1,580 1,580 1,536 1,558 34,200
2008/07/14 1,567 1,594 1,550 1,557 48,900
2008/07/11 1,541 1,570 1,520 1,552 74,900
2008/07/10 1,501 1,518 1,501 1,511 19,200
2008/07/09 1,530 1,550 1,523 1,523 34,500
2008/07/08 1,536 1,541 1,518 1,523 45,400
2008/07/07 1,545 1,568 1,536 1,555 39,800
2008/07/04 1,525 1,576 1,525 1,550 40,400
2008/07/03 1,530 1,556 1,526 1,540 80,900
2008/07/02 1,585 1,585 1,538 1,540 57,100
2008/07/01 1,591 1,605 1,570 1,574 77,600
2008/06/30 1,584 1,615 1,584 1,591 55,600
2008/06/27 1,580 1,584 1,561 1,578 53,600
2008/06/26 1,605 1,605 1,580 1,586 49,000
2008/06/25 1,598 1,600 1,576 1,598 75,800
2008/06/24 1,570 1,579 1,557 1,579 28,000
2008/06/23 1,551 1,574 1,526 1,557 40,100
2008/06/20 1,592 1,593 1,565 1,575 68,600
2008/06/19 1,609 1,625 1,585 1,591 74,900
2008/06/18 1,615 1,629 1,597 1,611 76,200
2008/06/17 1,600 1,613 1,590 1,595 78,800
2008/06/16 1,603 1,628 1,600 1,621 50,000
2008/06/13 1,595 1,609 1,575 1,602 81,500
2008/06/12 1,599 1,620 1,586 1,609 97,600
2008/06/11 1,592 1,618 1,589 1,606 57,500
2008/06/10 1,630 1,630 1,592 1,592 64,700
2008/06/09 1,602 1,633 1,595 1,605 53,200
2008/06/06 1,669 1,686 1,651 1,651 75,900
2008/06/05 1,654 1,668 1,643 1,668 84,000
2008/06/04 1,618 1,633 1,603 1,625 125,600
2008/06/03 1,650 1,652 1,612 1,618 88,000
2008/06/02 1,639 1,672 1,624 1,657 80,700
2008/05/30 1,609 1,652 1,607 1,639 105,700
2008/05/29 1,575 1,593 1,566 1,587 94,200
2008/05/28 1,562 1,575 1,538 1,538 93,200
2008/05/27 1,545 1,571 1,541 1,562 54,500
2008/05/26 1,558 1,576 1,544 1,544 68,000
2008/05/23 1,561 1,578 1,545 1,560 73,600
2008/05/22 1,582 1,597 1,535 1,579 107,000
2008/05/21 1,575 1,608 1,575 1,605 179,400
2008/05/20 1,596 1,622 1,577 1,594 145,300
2008/05/19 1,614 1,624 1,591 1,594 120,300
2008/05/16 1,624 1,627 1,594 1,615 53,900
2008/05/15 1,591 1,624 1,591 1,611 64,300
2008/05/14 1,560 1,606 1,553 1,599 75,300
2008/05/13 1,561 1,598 1,535 1,583 68,400
2008/05/12 1,566 1,592 1,551 1,581 51,200
2008/05/09 1,610 1,625 1,550 1,573 87,700
2008/05/08 1,638 1,644 1,605 1,610 97,100
2008/05/07 1,625 1,645 1,623 1,643 58,900
2008/05/02 1,615 1,645 1,615 1,638 51,400
2008/05/01 1,605 1,614 1,584 1,588 43,200
2008/04/30 1,609 1,619 1,600 1,605 36,900
2008/04/28 1,601 1,618 1,593 1,609 36,900
2008/04/25 1,589 1,613 1,589 1,600 34,800
2008/04/24 1,605 1,614 1,583 1,601 42,100
2008/04/23 1,599 1,626 1,591 1,614 32,800
2008/04/22 1,619 1,619 1,602 1,613 32,300
2008/04/21 1,590 1,627 1,590 1,622 46,900
2008/04/18 1,586 1,620 1,583 1,620 30,400
2008/04/17 1,583 1,622 1,564 1,616 58,000
2008/04/16 1,580 1,587 1,541 1,581 41,200
2008/04/15 1,545 1,576 1,521 1,573 43,500
2008/04/14 1,471 1,561 1,466 1,545 71,300
2008/04/11 1,485 1,562 1,485 1,561 41,000
2008/04/10 1,528 1,530 1,492 1,508 89,800
2008/04/09 1,525 1,539 1,503 1,519 96,400
2008/04/08 1,510 1,529 1,510 1,524 48,100
2008/04/07 1,512 1,535 1,491 1,529 79,800
2008/04/04 1,534 1,560 1,531 1,540 72,800
2008/04/03 1,530 1,593 1,530 1,582 85,000
2008/04/02 1,550 1,560 1,511 1,540 54,500
2008/04/01 1,502 1,575 1,495 1,502 159,000
2008/03/31 1,551 1,595 1,486 1,532 115,400
2008/03/28 1,497 1,561 1,470 1,551 67,100
2008/03/27 1,508 1,540 1,499 1,527 88,400
2008/03/26 1,480 1,514 1,464 1,513 58,900
2008/03/25 1,511 1,528 1,495 1,528 97,600
2008/03/24 1,488 1,523 1,480 1,498 71,400
2008/03/21 1,441 1,517 1,426 1,504 100,600
2008/03/19 1,402 1,430 1,383 1,424 103,600
2008/03/18 1,313 1,420 1,305 1,417 100,900
2008/03/17 1,353 1,356 1,300 1,315 60,000
2008/03/14 1,399 1,403 1,364 1,373 97,800
2008/03/13 1,432 1,437 1,382 1,400 93,600
2008/03/12 1,453 1,486 1,452 1,472 68,900
2008/03/11 1,399 1,455 1,384 1,446 75,200
2008/03/10 1,458 1,475 1,412 1,429 94,400
2008/03/07 1,532 1,560 1,525 1,528 57,400
2008/03/06 1,529 1,593 1,524 1,582 92,200
2008/03/05 1,538 1,538 1,501 1,513 46,900
2008/03/04 1,517 1,535 1,506 1,526 97,800
2008/03/03 1,548 1,564 1,525 1,542 108,200
2008/02/29 1,623 1,629 1,576 1,594 98,700
2008/02/28 1,605 1,626 1,595 1,623 66,500
2008/02/27 1,624 1,625 1,602 1,609 68,300
2008/02/26 1,614 1,626 1,589 1,598 89,100
2008/02/25 1,625 1,632 1,604 1,613 57,700
2008/02/22 1,568 1,605 1,563 1,605 85,600
2008/02/21 1,510 1,587 1,510 1,579 95,100
2008/02/20 1,577 1,582 1,509 1,510 75,200
2008/02/19 1,575 1,588 1,551 1,577 62,200
2008/02/18 1,536 1,580 1,536 1,553 66,300
2008/02/15 1,520 1,560 1,504 1,550 97,800
2008/02/14 1,522 1,545 1,480 1,518 235,600
2008/02/13 1,480 1,542 1,480 1,512 110,400
2008/02/12 1,470 1,491 1,463 1,474 77,100
2008/02/08 1,528 1,555 1,481 1,487 81,000
2008/02/07 1,519 1,543 1,469 1,508 111,300
2008/02/06 1,527 1,539 1,497 1,498 114,500
2008/02/05 1,530 1,583 1,530 1,583 108,000
2008/02/04 1,587 1,591 1,535 1,543 177,100
2008/02/01 1,463 1,570 1,453 1,542 312,000
2008/01/31 1,340 1,425 1,329 1,413 186,000
2008/01/30 1,365 1,379 1,311 1,320 168,600
2008/01/29 1,336 1,368 1,328 1,363 95,400
2008/01/28 1,387 1,403 1,313 1,326 102,600
2008/01/25 1,334 1,383 1,334 1,375 145,700
2008/01/24 1,319 1,358 1,291 1,333 85,000
2008/01/23 1,298 1,298 1,262 1,279 71,200
2008/01/22 1,293 1,315 1,241 1,241 98,800
2008/01/21 1,380 1,410 1,313 1,313 140,000
2008/01/18 1,321 1,398 1,306 1,387 98,000
2008/01/17 1,307 1,342 1,302 1,341 108,400
2008/01/16 1,330 1,348 1,306 1,316 209,500
2008/01/15 1,441 1,456 1,373 1,380 138,000
2008/01/11 1,505 1,505 1,410 1,438 152,200
2008/01/10 1,530 1,531 1,481 1,482 83,800
2008/01/09 1,486 1,520 1,486 1,515 72,500
2008/01/08 1,500 1,511 1,484 1,493 108,600
2008/01/07 1,505 1,517 1,487 1,510 145,600
2008/01/04 1,630 1,636 1,530 1,532 69,400

このページの先頭へ