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 |