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
2009/12/30 1,331 1,331 1,296 1,296 34,700
2009/12/29 1,304 1,314 1,299 1,313 30,300
2009/12/28 1,323 1,323 1,299 1,304 26,600
2009/12/25 1,320 1,320 1,307 1,313 18,600
2009/12/24 1,311 1,325 1,311 1,319 14,900
2009/12/22 1,302 1,320 1,291 1,314 18,700
2009/12/21 1,300 1,309 1,293 1,297 16,300
2009/12/18 1,308 1,317 1,289 1,292 21,700
2009/12/17 1,303 1,309 1,292 1,296 20,400
2009/12/16 1,313 1,336 1,302 1,302 25,300
2009/12/15 1,314 1,321 1,302 1,313 19,300
2009/12/14 1,322 1,322 1,283 1,294 26,400
2009/12/11 1,319 1,333 1,298 1,322 54,700
2009/12/10 1,374 1,374 1,284 1,299 49,900
2009/12/09 1,316 1,328 1,290 1,314 29,500
2009/12/08 1,326 1,334 1,312 1,318 29,500
2009/12/07 1,327 1,345 1,317 1,326 28,000
2009/12/04 1,322 1,335 1,295 1,328 48,900
2009/12/03 1,319 1,341 1,309 1,334 40,800
2009/12/02 1,314 1,315 1,284 1,297 33,200
2009/12/01 1,250 1,314 1,247 1,314 89,800
2009/11/30 1,258 1,267 1,219 1,254 85,100
2009/11/27 1,241 1,248 1,212 1,237 46,200
2009/11/26 1,268 1,280 1,244 1,255 79,400
2009/11/25 1,269 1,275 1,253 1,269 46,100
2009/11/24 1,299 1,305 1,248 1,249 53,000
2009/11/20 1,266 1,298 1,260 1,298 34,400
2009/11/19 1,282 1,290 1,230 1,266 44,000
2009/11/18 1,285 1,285 1,257 1,262 51,600
2009/11/17 1,295 1,295 1,264 1,277 31,700
2009/11/16 1,305 1,309 1,270 1,289 62,500
2009/11/13 1,330 1,330 1,292 1,305 77,100
2009/11/12 1,363 1,364 1,321 1,327 62,200
2009/11/11 1,380 1,385 1,353 1,364 54,400
2009/11/10 1,408 1,408 1,374 1,399 45,000
2009/11/09 1,399 1,410 1,369 1,394 37,800
2009/11/06 1,430 1,439 1,404 1,406 38,600
2009/11/05 1,420 1,447 1,409 1,433 118,900
2009/11/04 1,405 1,427 1,385 1,420 31,500
2009/11/02 1,424 1,428 1,398 1,425 38,600
2009/10/30 1,425 1,430 1,407 1,423 35,500
2009/10/29 1,385 1,417 1,385 1,407 60,800
2009/10/28 1,439 1,439 1,407 1,422 61,100
2009/10/27 1,417 1,431 1,391 1,419 55,800
2009/10/26 1,408 1,453 1,408 1,437 65,700
2009/10/23 1,463 1,465 1,414 1,428 78,400
2009/10/22 1,429 1,453 1,408 1,453 80,900
2009/10/21 1,392 1,428 1,389 1,419 61,500
2009/10/20 1,385 1,405 1,376 1,394 42,900
2009/10/19 1,372 1,387 1,351 1,381 35,600
2009/10/16 1,372 1,408 1,356 1,384 81,900
2009/10/15 1,399 1,435 1,383 1,386 98,200
2009/10/14 1,440 1,453 1,362 1,416 124,000
2009/10/13 1,478 1,478 1,446 1,465 74,000
2009/10/09 1,464 1,481 1,446 1,477 55,800
2009/10/08 1,500 1,500 1,465 1,465 41,900
2009/10/07 1,495 1,496 1,462 1,496 46,200
2009/10/06 1,486 1,498 1,468 1,495 49,500
2009/10/05 1,471 1,511 1,465 1,486 34,800
2009/10/02 1,497 1,512 1,476 1,491 41,100
2009/10/01 1,556 1,557 1,511 1,527 49,600
2009/09/30 1,500 1,555 1,494 1,555 40,200
2009/09/29 1,492 1,504 1,478 1,500 59,600
2009/09/28 1,491 1,512 1,479 1,492 31,100
2009/09/25 1,539 1,554 1,491 1,500 77,100
2009/09/24 1,541 1,590 1,541 1,590 43,400
2009/09/18 1,541 1,548 1,515 1,540 32,900
2009/09/17 1,552 1,563 1,541 1,558 19,900
2009/09/16 1,534 1,570 1,533 1,551 60,200
2009/09/15 1,569 1,569 1,545 1,554 31,200
2009/09/14 1,587 1,587 1,552 1,582 49,700
2009/09/11 1,618 1,618 1,583 1,596 72,500
2009/09/10 1,523 1,594 1,523 1,581 79,600
2009/09/09 1,519 1,540 1,516 1,524 22,200
2009/09/08 1,514 1,525 1,503 1,518 20,700
2009/09/07 1,509 1,524 1,499 1,512 20,500
2009/09/04 1,506 1,518 1,500 1,508 39,500
2009/09/03 1,512 1,530 1,504 1,521 59,200
2009/09/02 1,530 1,542 1,523 1,542 37,100
2009/09/01 1,561 1,579 1,547 1,568 40,500
2009/08/31 1,555 1,575 1,525 1,561 72,900
2009/08/28 1,580 1,590 1,563 1,568 43,000
2009/08/27 1,566 1,593 1,550 1,590 78,600
2009/08/26 1,571 1,573 1,550 1,566 24,700
2009/08/25 1,537 1,577 1,525 1,558 47,300
2009/08/24 1,555 1,570 1,552 1,560 28,300
2009/08/21 1,534 1,543 1,501 1,528 36,300
2009/08/20 1,500 1,558 1,492 1,550 93,400
2009/08/19 1,480 1,492 1,460 1,487 58,800
2009/08/18 1,491 1,513 1,490 1,497 22,300
2009/08/17 1,491 1,510 1,483 1,485 94,500
2009/08/14 1,508 1,530 1,508 1,510 28,200
2009/08/13 1,501 1,522 1,500 1,508 23,400
2009/08/12 1,508 1,516 1,496 1,499 30,600
2009/08/11 1,508 1,544 1,507 1,538 56,600
2009/08/10 1,510 1,518 1,472 1,493 92,500
2009/08/07 1,490 1,521 1,488 1,511 38,400
2009/08/06 1,520 1,551 1,515 1,517 48,100
2009/08/05 1,531 1,545 1,520 1,520 29,600
2009/08/04 1,549 1,549 1,523 1,529 58,700
2009/08/03 1,535 1,535 1,491 1,520 60,700
2009/07/31 1,538 1,544 1,494 1,505 53,700
2009/07/30 1,553 1,556 1,531 1,538 51,700
2009/07/29 1,545 1,558 1,521 1,549 60,300
2009/07/28 1,557 1,557 1,511 1,544 66,600
2009/07/27 1,550 1,570 1,540 1,557 49,100
2009/07/24 1,560 1,568 1,531 1,554 39,200
2009/07/23 1,533 1,579 1,533 1,560 57,500
2009/07/22 1,541 1,558 1,527 1,553 73,800
2009/07/21 1,530 1,560 1,514 1,557 69,100
2009/07/17 1,500 1,516 1,486 1,490 40,300
2009/07/16 1,518 1,534 1,502 1,521 74,900
2009/07/15 1,500 1,511 1,475 1,478 78,000
2009/07/14 1,491 1,517 1,469 1,516 161,300
2009/07/13 1,510 1,517 1,446 1,446 103,100
2009/07/10 1,498 1,525 1,482 1,502 58,800
2009/07/09 1,523 1,570 1,515 1,528 165,300
2009/07/08 1,512 1,524 1,500 1,515 82,700
2009/07/07 1,498 1,510 1,481 1,509 83,900
2009/07/06 1,496 1,500 1,470 1,486 94,100
2009/07/03 1,470 1,515 1,468 1,511 53,600
2009/07/02 1,519 1,535 1,500 1,500 78,300
2009/07/01 1,490 1,530 1,487 1,519 87,400
2009/06/30 1,505 1,527 1,486 1,520 92,500
2009/06/29 1,493 1,508 1,453 1,465 66,900
2009/06/26 1,500 1,533 1,481 1,508 171,400
2009/06/25 1,449 1,489 1,449 1,470 123,000
2009/06/24 1,395 1,438 1,388 1,408 109,400
2009/06/23 1,394 1,416 1,370 1,375 85,200
2009/06/22 1,402 1,435 1,399 1,434 62,400
2009/06/19 1,408 1,416 1,380 1,380 52,400
2009/06/18 1,437 1,437 1,382 1,428 112,300
2009/06/17 1,420 1,473 1,400 1,408 78,800
2009/06/16 1,450 1,473 1,425 1,428 62,500
2009/06/15 1,467 1,481 1,434 1,477 69,600
2009/06/12 1,515 1,515 1,456 1,468 195,300
2009/06/11 1,506 1,506 1,459 1,475 67,700
2009/06/10 1,542 1,544 1,500 1,520 84,400
2009/06/09 1,482 1,498 1,445 1,450 62,700
2009/06/08 1,499 1,512 1,442 1,442 98,700
2009/06/05 1,444 1,593 1,444 1,466 150,900
2009/06/04 1,440 1,449 1,433 1,442 94,500
2009/06/03 1,403 1,445 1,403 1,439 34,600
2009/06/02 1,431 1,436 1,404 1,405 32,500
2009/06/01 1,390 1,431 1,374 1,411 49,200
2009/05/29 1,362 1,381 1,356 1,371 67,300
2009/05/28 1,328 1,374 1,325 1,348 36,400
2009/05/27 1,345 1,371 1,344 1,348 57,300
2009/05/26 1,325 1,342 1,298 1,323 44,200
2009/05/25 1,303 1,346 1,297 1,323 41,800
2009/05/22 1,286 1,331 1,286 1,321 41,800
2009/05/21 1,337 1,342 1,306 1,326 49,200
2009/05/20 1,322 1,380 1,322 1,362 56,900
2009/05/19 1,316 1,340 1,293 1,340 37,500
2009/05/18 1,295 1,298 1,276 1,282 67,500
2009/05/15 1,296 1,325 1,281 1,311 52,500
2009/05/14 1,308 1,319 1,270 1,277 67,700
2009/05/13 1,307 1,341 1,282 1,296 132,000
2009/05/12 1,249 1,284 1,249 1,268 49,600
2009/05/11 1,212 1,271 1,212 1,255 76,200
2009/05/08 1,211 1,219 1,168 1,195 94,000
2009/05/07 1,220 1,225 1,181 1,214 47,500
2009/05/01 1,211 1,211 1,178 1,185 31,900
2009/04/30 1,186 1,209 1,162 1,191 59,800
2009/04/28 1,165 1,178 1,146 1,146 90,000
2009/04/27 1,215 1,219 1,153 1,164 77,000
2009/04/24 1,220 1,220 1,189 1,200 40,900
2009/04/23 1,209 1,228 1,182 1,227 70,300
2009/04/22 1,209 1,209 1,164 1,176 62,300
2009/04/21 1,200 1,207 1,169 1,200 58,600
2009/04/20 1,204 1,214 1,180 1,210 23,600
2009/04/17 1,200 1,219 1,198 1,204 56,200
2009/04/16 1,180 1,207 1,169 1,199 81,200
2009/04/15 1,185 1,198 1,138 1,171 60,500
2009/04/14 1,184 1,194 1,162 1,165 45,000
2009/04/13 1,197 1,221 1,181 1,198 42,200
2009/04/10 1,200 1,204 1,172 1,177 28,900
2009/04/09 1,164 1,195 1,164 1,185 34,500
2009/04/08 1,179 1,179 1,152 1,159 27,500
2009/04/07 1,192 1,194 1,161 1,184 32,700
2009/04/06 1,190 1,225 1,170 1,181 40,500
2009/04/03 1,230 1,231 1,177 1,196 87,700
2009/04/02 1,169 1,219 1,156 1,212 55,600
2009/04/01 1,171 1,191 1,126 1,163 120,500
2009/03/31 1,220 1,220 1,157 1,171 84,000
2009/03/30 1,256 1,273 1,212 1,219 48,400
2009/03/27 1,267 1,298 1,236 1,244 50,000
2009/03/26 1,237 1,269 1,220 1,262 62,700
2009/03/25 1,198 1,240 1,180 1,240 170,600
2009/03/24 1,200 1,206 1,156 1,179 116,200
2009/03/23 1,178 1,186 1,155 1,184 62,500
2009/03/19 1,151 1,159 1,134 1,144 32,700
2009/03/18 1,142 1,151 1,130 1,134 49,000
2009/03/17 1,122 1,167 1,118 1,162 60,300
2009/03/16 1,105 1,136 1,102 1,109 73,700
2009/03/13 1,100 1,147 1,100 1,124 77,600
2009/03/12 1,130 1,143 1,114 1,119 49,700
2009/03/11 1,157 1,157 1,131 1,135 44,900
2009/03/10 1,120 1,140 1,113 1,117 52,600
2009/03/09 1,129 1,149 1,125 1,129 40,800
2009/03/06 1,172 1,172 1,127 1,129 97,700
2009/03/05 1,146 1,186 1,135 1,153 68,700
2009/03/04 1,086 1,129 1,070 1,109 82,400
2009/03/03 1,062 1,090 1,062 1,086 47,900
2009/03/02 1,059 1,094 1,059 1,082 42,500
2009/02/27 1,096 1,096 1,068 1,095 45,000
2009/02/26 1,055 1,088 1,050 1,067 45,200
2009/02/25 1,052 1,059 1,022 1,057 30,000
2009/02/24 986 1,028 986 1,021 53,200
2009/02/23 998 1,003 977 986 57,900
2009/02/20 1,040 1,063 1,007 1,009 38,700
2009/02/19 1,029 1,048 1,023 1,039 53,400
2009/02/18 1,002 1,025 999 1,018 38,400
2009/02/17 1,020 1,027 1,006 1,009 16,900
2009/02/16 1,032 1,040 1,013 1,023 32,600
2009/02/13 1,003 1,017 992 1,012 55,600
2009/02/12 1,001 1,021 1,000 1,009 58,500
2009/02/10 1,009 1,020 1,002 1,010 69,000
2009/02/09 1,030 1,048 1,005 1,005 52,800
2009/02/06 1,025 1,047 1,001 1,033 125,200
2009/02/05 1,078 1,078 1,017 1,026 89,000
2009/02/04 1,039 1,080 1,011 1,080 79,500
2009/02/03 1,057 1,059 1,021 1,024 46,800
2009/02/02 1,040 1,066 1,027 1,058 40,200
2009/01/30 1,066 1,066 1,020 1,039 52,900
2009/01/29 1,070 1,090 1,031 1,050 67,100
2009/01/28 1,064 1,114 1,063 1,087 39,500
2009/01/27 1,045 1,071 1,044 1,063 58,200
2009/01/26 1,041 1,053 1,035 1,043 26,200
2009/01/23 1,090 1,091 1,031 1,040 64,800
2009/01/22 1,110 1,110 1,072 1,109 27,600
2009/01/21 1,063 1,096 1,063 1,086 26,800
2009/01/20 1,100 1,100 1,050 1,075 47,800
2009/01/19 1,106 1,136 1,104 1,120 19,500
2009/01/16 1,089 1,119 1,077 1,106 32,600
2009/01/15 1,058 1,098 1,056 1,079 89,100
2009/01/14 1,068 1,120 1,067 1,085 61,700
2009/01/13 1,061 1,077 1,056 1,067 50,600
2009/01/09 1,148 1,149 1,123 1,133 48,300
2009/01/08 1,144 1,172 1,130 1,162 66,600
2009/01/07 1,139 1,152 1,135 1,140 98,100
2009/01/06 1,139 1,142 1,120 1,139 26,300
2009/01/05 1,152 1,152 1,098 1,119 19,000

このページの先頭へ