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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,388 | 1,388 | 1,356 | 1,364 | 26,200 |
| 2010/12/29 | 1,366 | 1,387 | 1,362 | 1,383 | 14,500 |
| 2010/12/28 | 1,363 | 1,379 | 1,363 | 1,366 | 8,900 |
| 2010/12/27 | 1,371 | 1,379 | 1,368 | 1,369 | 11,800 |
| 2010/12/24 | 1,362 | 1,372 | 1,359 | 1,362 | 15,700 |
| 2010/12/22 | 1,396 | 1,396 | 1,365 | 1,373 | 23,400 |
| 2010/12/21 | 1,378 | 1,399 | 1,378 | 1,393 | 32,600 |
| 2010/12/20 | 1,385 | 1,396 | 1,340 | 1,377 | 25,000 |
| 2010/12/17 | 1,372 | 1,398 | 1,372 | 1,397 | 25,400 |
| 2010/12/16 | 1,381 | 1,399 | 1,376 | 1,376 | 17,900 |
| 2010/12/15 | 1,373 | 1,394 | 1,364 | 1,394 | 21,900 |
| 2010/12/14 | 1,363 | 1,382 | 1,363 | 1,381 | 22,400 |
| 2010/12/13 | 1,350 | 1,375 | 1,343 | 1,368 | 34,000 |
| 2010/12/10 | 1,410 | 1,410 | 1,350 | 1,362 | 90,900 |
| 2010/12/09 | 1,419 | 1,424 | 1,402 | 1,405 | 25,500 |
| 2010/12/08 | 1,383 | 1,410 | 1,383 | 1,410 | 25,100 |
| 2010/12/07 | 1,360 | 1,375 | 1,345 | 1,375 | 35,100 |
| 2010/12/06 | 1,325 | 1,363 | 1,325 | 1,349 | 19,700 |
| 2010/12/03 | 1,331 | 1,331 | 1,320 | 1,323 | 19,200 |
| 2010/12/02 | 1,322 | 1,337 | 1,308 | 1,309 | 21,900 |
| 2010/12/01 | 1,290 | 1,300 | 1,274 | 1,297 | 25,600 |
| 2010/11/30 | 1,352 | 1,352 | 1,300 | 1,303 | 50,100 |
| 2010/11/29 | 1,331 | 1,358 | 1,331 | 1,351 | 28,200 |
| 2010/11/26 | 1,338 | 1,356 | 1,325 | 1,339 | 28,300 |
| 2010/11/25 | 1,315 | 1,340 | 1,301 | 1,331 | 24,300 |
| 2010/11/24 | 1,294 | 1,338 | 1,276 | 1,315 | 26,800 |
| 2010/11/22 | 1,290 | 1,329 | 1,284 | 1,323 | 33,800 |
| 2010/11/19 | 1,274 | 1,293 | 1,264 | 1,284 | 37,900 |
| 2010/11/18 | 1,206 | 1,257 | 1,206 | 1,257 | 31,500 |
| 2010/11/17 | 1,192 | 1,210 | 1,192 | 1,210 | 14,200 |
| 2010/11/16 | 1,219 | 1,219 | 1,203 | 1,207 | 21,600 |
| 2010/11/15 | 1,211 | 1,217 | 1,170 | 1,210 | 25,600 |
| 2010/11/12 | 1,210 | 1,217 | 1,200 | 1,210 | 28,300 |
| 2010/11/11 | 1,221 | 1,225 | 1,193 | 1,209 | 30,100 |
| 2010/11/10 | 1,215 | 1,237 | 1,210 | 1,221 | 26,100 |
| 2010/11/09 | 1,220 | 1,228 | 1,208 | 1,216 | 15,900 |
| 2010/11/08 | 1,210 | 1,233 | 1,201 | 1,228 | 26,100 |
| 2010/11/05 | 1,197 | 1,221 | 1,191 | 1,217 | 39,800 |
| 2010/11/04 | 1,170 | 1,203 | 1,170 | 1,175 | 35,100 |
| 2010/11/02 | 1,163 | 1,167 | 1,154 | 1,163 | 15,100 |
| 2010/11/01 | 1,174 | 1,174 | 1,154 | 1,163 | 26,900 |
| 2010/10/29 | 1,170 | 1,176 | 1,154 | 1,173 | 32,400 |
| 2010/10/28 | 1,177 | 1,177 | 1,159 | 1,163 | 31,000 |
| 2010/10/27 | 1,163 | 1,177 | 1,146 | 1,172 | 38,200 |
| 2010/10/26 | 1,148 | 1,163 | 1,141 | 1,147 | 38,100 |
| 2010/10/25 | 1,145 | 1,151 | 1,136 | 1,136 | 22,800 |
| 2010/10/22 | 1,139 | 1,144 | 1,135 | 1,140 | 12,900 |
| 2010/10/21 | 1,137 | 1,155 | 1,128 | 1,136 | 31,400 |
| 2010/10/20 | 1,131 | 1,140 | 1,117 | 1,136 | 24,000 |
| 2010/10/19 | 1,142 | 1,174 | 1,142 | 1,149 | 22,700 |
| 2010/10/18 | 1,128 | 1,155 | 1,125 | 1,144 | 15,700 |
| 2010/10/15 | 1,153 | 1,169 | 1,126 | 1,128 | 18,400 |
| 2010/10/14 | 1,160 | 1,176 | 1,153 | 1,164 | 27,400 |
| 2010/10/13 | 1,152 | 1,167 | 1,141 | 1,146 | 19,900 |
| 2010/10/12 | 1,191 | 1,191 | 1,137 | 1,142 | 29,400 |
| 2010/10/08 | 1,184 | 1,208 | 1,177 | 1,180 | 36,000 |
| 2010/10/07 | 1,171 | 1,192 | 1,160 | 1,175 | 23,000 |
| 2010/10/06 | 1,171 | 1,181 | 1,165 | 1,177 | 20,600 |
| 2010/10/05 | 1,169 | 1,173 | 1,138 | 1,170 | 17,600 |
| 2010/10/04 | 1,175 | 1,191 | 1,167 | 1,169 | 37,700 |
| 2010/10/01 | 1,172 | 1,178 | 1,150 | 1,172 | 22,400 |
| 2010/09/30 | 1,214 | 1,214 | 1,157 | 1,165 | 43,900 |
| 2010/09/29 | 1,164 | 1,185 | 1,155 | 1,184 | 29,800 |
| 2010/09/28 | 1,154 | 1,169 | 1,141 | 1,164 | 23,700 |
| 2010/09/27 | 1,135 | 1,164 | 1,130 | 1,163 | 30,000 |
| 2010/09/24 | 1,141 | 1,151 | 1,122 | 1,123 | 39,400 |
| 2010/09/22 | 1,141 | 1,167 | 1,141 | 1,156 | 17,300 |
| 2010/09/21 | 1,176 | 1,190 | 1,141 | 1,146 | 35,100 |
| 2010/09/17 | 1,172 | 1,180 | 1,163 | 1,163 | 26,300 |
| 2010/09/16 | 1,186 | 1,186 | 1,157 | 1,166 | 27,600 |
| 2010/09/15 | 1,161 | 1,189 | 1,151 | 1,178 | 42,200 |
| 2010/09/14 | 1,165 | 1,175 | 1,160 | 1,172 | 32,000 |
| 2010/09/13 | 1,166 | 1,174 | 1,151 | 1,168 | 31,000 |
| 2010/09/10 | 1,150 | 1,171 | 1,150 | 1,164 | 55,800 |
| 2010/09/09 | 1,157 | 1,175 | 1,141 | 1,159 | 29,200 |
| 2010/09/08 | 1,161 | 1,161 | 1,127 | 1,137 | 11,500 |
| 2010/09/07 | 1,165 | 1,175 | 1,161 | 1,161 | 23,600 |
| 2010/09/06 | 1,152 | 1,167 | 1,144 | 1,165 | 14,100 |
| 2010/09/03 | 1,125 | 1,142 | 1,124 | 1,138 | 14,700 |
| 2010/09/02 | 1,115 | 1,137 | 1,110 | 1,128 | 36,200 |
| 2010/09/01 | 1,104 | 1,116 | 1,093 | 1,114 | 37,100 |
| 2010/08/31 | 1,145 | 1,145 | 1,101 | 1,101 | 36,200 |
| 2010/08/30 | 1,142 | 1,174 | 1,133 | 1,145 | 45,300 |
| 2010/08/27 | 1,112 | 1,133 | 1,105 | 1,122 | 50,700 |
| 2010/08/26 | 1,125 | 1,132 | 1,111 | 1,118 | 50,600 |
| 2010/08/25 | 1,132 | 1,158 | 1,127 | 1,131 | 29,100 |
| 2010/08/24 | 1,150 | 1,155 | 1,141 | 1,152 | 38,400 |
| 2010/08/23 | 1,172 | 1,177 | 1,151 | 1,160 | 40,000 |
| 2010/08/20 | 1,182 | 1,196 | 1,177 | 1,177 | 35,400 |
| 2010/08/19 | 1,199 | 1,209 | 1,184 | 1,195 | 31,500 |
| 2010/08/18 | 1,191 | 1,207 | 1,187 | 1,198 | 32,600 |
| 2010/08/17 | 1,169 | 1,203 | 1,162 | 1,189 | 52,000 |
| 2010/08/16 | 1,182 | 1,184 | 1,160 | 1,170 | 43,400 |
| 2010/08/13 | 1,160 | 1,194 | 1,142 | 1,184 | 49,900 |
| 2010/08/12 | 1,141 | 1,166 | 1,138 | 1,161 | 75,200 |
| 2010/08/11 | 1,203 | 1,206 | 1,161 | 1,166 | 102,800 |
| 2010/08/10 | 1,232 | 1,239 | 1,219 | 1,221 | 25,900 |
| 2010/08/09 | 1,232 | 1,256 | 1,228 | 1,232 | 35,000 |
| 2010/08/06 | 1,235 | 1,255 | 1,231 | 1,242 | 76,500 |
| 2010/08/05 | 1,250 | 1,268 | 1,241 | 1,246 | 59,700 |
| 2010/08/04 | 1,267 | 1,273 | 1,232 | 1,241 | 95,400 |
| 2010/08/03 | 1,300 | 1,305 | 1,267 | 1,272 | 70,900 |
| 2010/08/02 | 1,293 | 1,314 | 1,281 | 1,287 | 51,500 |
| 2010/07/30 | 1,333 | 1,333 | 1,285 | 1,294 | 45,400 |
| 2010/07/29 | 1,340 | 1,361 | 1,309 | 1,320 | 57,600 |
| 2010/07/28 | 1,327 | 1,351 | 1,314 | 1,342 | 46,300 |
| 2010/07/27 | 1,347 | 1,355 | 1,320 | 1,324 | 26,800 |
| 2010/07/26 | 1,340 | 1,350 | 1,330 | 1,346 | 21,000 |
| 2010/07/23 | 1,350 | 1,350 | 1,326 | 1,340 | 26,400 |
| 2010/07/22 | 1,300 | 1,335 | 1,300 | 1,320 | 25,800 |
| 2010/07/21 | 1,309 | 1,324 | 1,308 | 1,308 | 14,000 |
| 2010/07/20 | 1,306 | 1,321 | 1,302 | 1,309 | 14,100 |
| 2010/07/16 | 1,328 | 1,338 | 1,315 | 1,319 | 20,500 |
| 2010/07/15 | 1,351 | 1,358 | 1,331 | 1,343 | 17,000 |
| 2010/07/14 | 1,364 | 1,374 | 1,359 | 1,364 | 29,300 |
| 2010/07/13 | 1,375 | 1,379 | 1,350 | 1,350 | 28,500 |
| 2010/07/12 | 1,366 | 1,388 | 1,366 | 1,373 | 31,700 |
| 2010/07/09 | 1,378 | 1,400 | 1,358 | 1,376 | 55,000 |
| 2010/07/08 | 1,376 | 1,396 | 1,375 | 1,383 | 41,100 |
| 2010/07/07 | 1,380 | 1,387 | 1,350 | 1,356 | 46,100 |
| 2010/07/06 | 1,381 | 1,400 | 1,369 | 1,393 | 38,600 |
| 2010/07/05 | 1,389 | 1,411 | 1,371 | 1,391 | 41,400 |
| 2010/07/02 | 1,354 | 1,381 | 1,353 | 1,381 | 43,200 |
| 2010/07/01 | 1,361 | 1,386 | 1,355 | 1,361 | 32,900 |
| 2010/06/30 | 1,375 | 1,381 | 1,358 | 1,376 | 42,100 |
| 2010/06/29 | 1,397 | 1,400 | 1,361 | 1,376 | 34,400 |
| 2010/06/28 | 1,405 | 1,405 | 1,392 | 1,393 | 24,800 |
| 2010/06/25 | 1,403 | 1,411 | 1,389 | 1,404 | 37,200 |
| 2010/06/24 | 1,428 | 1,442 | 1,411 | 1,430 | 34,000 |
| 2010/06/23 | 1,463 | 1,470 | 1,427 | 1,440 | 61,600 |
| 2010/06/22 | 1,481 | 1,500 | 1,474 | 1,492 | 38,600 |
| 2010/06/21 | 1,476 | 1,526 | 1,476 | 1,505 | 33,500 |
| 2010/06/18 | 1,463 | 1,480 | 1,438 | 1,475 | 38,100 |
| 2010/06/17 | 1,462 | 1,485 | 1,462 | 1,475 | 27,300 |
| 2010/06/16 | 1,467 | 1,487 | 1,458 | 1,476 | 54,200 |
| 2010/06/15 | 1,464 | 1,472 | 1,454 | 1,458 | 29,300 |
| 2010/06/14 | 1,479 | 1,480 | 1,455 | 1,477 | 24,600 |
| 2010/06/11 | 1,487 | 1,487 | 1,445 | 1,465 | 68,900 |
| 2010/06/10 | 1,459 | 1,460 | 1,431 | 1,450 | 64,100 |
| 2010/06/09 | 1,423 | 1,443 | 1,388 | 1,405 | 83,700 |
| 2010/06/08 | 1,411 | 1,433 | 1,409 | 1,423 | 32,400 |
| 2010/06/07 | 1,431 | 1,431 | 1,410 | 1,410 | 22,200 |
| 2010/06/04 | 1,469 | 1,473 | 1,452 | 1,461 | 47,400 |
| 2010/06/03 | 1,447 | 1,478 | 1,447 | 1,469 | 27,200 |
| 2010/06/02 | 1,417 | 1,467 | 1,400 | 1,444 | 81,200 |
| 2010/06/01 | 1,406 | 1,424 | 1,394 | 1,415 | 92,400 |
| 2010/05/31 | 1,357 | 1,390 | 1,350 | 1,383 | 93,600 |
| 2010/05/28 | 1,363 | 1,363 | 1,343 | 1,353 | 94,200 |
| 2010/05/27 | 1,360 | 1,366 | 1,337 | 1,345 | 94,800 |
| 2010/05/26 | 1,358 | 1,397 | 1,352 | 1,369 | 68,200 |
| 2010/05/25 | 1,405 | 1,413 | 1,367 | 1,378 | 49,600 |
| 2010/05/24 | 1,433 | 1,437 | 1,418 | 1,425 | 46,500 |
| 2010/05/21 | 1,434 | 1,452 | 1,429 | 1,442 | 60,500 |
| 2010/05/20 | 1,440 | 1,480 | 1,440 | 1,464 | 36,200 |
| 2010/05/19 | 1,460 | 1,471 | 1,432 | 1,465 | 50,600 |
| 2010/05/18 | 1,484 | 1,505 | 1,462 | 1,474 | 64,000 |
| 2010/05/17 | 1,527 | 1,535 | 1,487 | 1,493 | 56,700 |
| 2010/05/14 | 1,546 | 1,568 | 1,532 | 1,547 | 36,500 |
| 2010/05/13 | 1,550 | 1,559 | 1,535 | 1,552 | 33,300 |
| 2010/05/12 | 1,550 | 1,558 | 1,545 | 1,549 | 36,800 |
| 2010/05/11 | 1,571 | 1,572 | 1,539 | 1,552 | 55,700 |
| 2010/05/10 | 1,430 | 1,546 | 1,421 | 1,542 | 76,400 |
| 2010/05/07 | 1,500 | 1,510 | 1,433 | 1,433 | 55,900 |
| 2010/05/06 | 1,565 | 1,569 | 1,530 | 1,539 | 51,800 |
| 2010/04/30 | 1,554 | 1,576 | 1,537 | 1,564 | 54,700 |
| 2010/04/28 | 1,554 | 1,588 | 1,510 | 1,553 | 96,700 |
| 2010/04/27 | 1,600 | 1,601 | 1,561 | 1,594 | 44,100 |
| 2010/04/26 | 1,571 | 1,611 | 1,566 | 1,606 | 45,300 |
| 2010/04/23 | 1,550 | 1,570 | 1,521 | 1,567 | 40,300 |
| 2010/04/22 | 1,522 | 1,570 | 1,488 | 1,558 | 79,200 |
| 2010/04/21 | 1,549 | 1,556 | 1,527 | 1,545 | 52,700 |
| 2010/04/20 | 1,509 | 1,564 | 1,507 | 1,523 | 125,800 |
| 2010/04/19 | 1,500 | 1,524 | 1,473 | 1,484 | 54,400 |
| 2010/04/16 | 1,548 | 1,548 | 1,496 | 1,509 | 86,100 |
| 2010/04/15 | 1,573 | 1,574 | 1,548 | 1,557 | 33,400 |
| 2010/04/14 | 1,528 | 1,548 | 1,524 | 1,547 | 69,900 |
| 2010/04/13 | 1,506 | 1,532 | 1,488 | 1,528 | 65,500 |
| 2010/04/12 | 1,500 | 1,518 | 1,495 | 1,503 | 31,800 |
| 2010/04/09 | 1,466 | 1,499 | 1,466 | 1,495 | 33,300 |
| 2010/04/08 | 1,493 | 1,496 | 1,460 | 1,484 | 85,700 |
| 2010/04/07 | 1,495 | 1,537 | 1,482 | 1,533 | 83,400 |
| 2010/04/06 | 1,489 | 1,494 | 1,482 | 1,490 | 28,500 |
| 2010/04/05 | 1,472 | 1,484 | 1,468 | 1,482 | 34,800 |
| 2010/04/02 | 1,484 | 1,484 | 1,456 | 1,476 | 45,600 |
| 2010/04/01 | 1,475 | 1,484 | 1,431 | 1,479 | 71,800 |
| 2010/03/31 | 1,487 | 1,493 | 1,450 | 1,477 | 50,400 |
| 2010/03/30 | 1,473 | 1,489 | 1,459 | 1,486 | 62,100 |
| 2010/03/29 | 1,474 | 1,485 | 1,451 | 1,473 | 86,100 |
| 2010/03/26 | 1,415 | 1,483 | 1,407 | 1,475 | 229,800 |
| 2010/03/25 | 1,387 | 1,412 | 1,384 | 1,407 | 61,700 |
| 2010/03/24 | 1,382 | 1,390 | 1,376 | 1,387 | 38,200 |
| 2010/03/23 | 1,394 | 1,395 | 1,375 | 1,377 | 52,700 |
| 2010/03/19 | 1,390 | 1,408 | 1,388 | 1,397 | 28,300 |
| 2010/03/18 | 1,402 | 1,408 | 1,384 | 1,388 | 30,000 |
| 2010/03/17 | 1,425 | 1,426 | 1,403 | 1,409 | 36,300 |
| 2010/03/16 | 1,425 | 1,435 | 1,420 | 1,424 | 16,300 |
| 2010/03/15 | 1,425 | 1,425 | 1,411 | 1,423 | 17,900 |
| 2010/03/12 | 1,405 | 1,438 | 1,387 | 1,432 | 80,000 |
| 2010/03/11 | 1,375 | 1,383 | 1,365 | 1,380 | 35,500 |
| 2010/03/10 | 1,355 | 1,369 | 1,346 | 1,362 | 35,900 |
| 2010/03/09 | 1,358 | 1,370 | 1,350 | 1,353 | 19,300 |
| 2010/03/08 | 1,369 | 1,369 | 1,353 | 1,358 | 33,700 |
| 2010/03/05 | 1,360 | 1,372 | 1,353 | 1,359 | 34,100 |
| 2010/03/04 | 1,359 | 1,359 | 1,329 | 1,340 | 29,000 |
| 2010/03/03 | 1,354 | 1,358 | 1,343 | 1,354 | 29,600 |
| 2010/03/02 | 1,350 | 1,355 | 1,342 | 1,354 | 21,500 |
| 2010/03/01 | 1,330 | 1,357 | 1,327 | 1,352 | 29,600 |
| 2010/02/26 | 1,335 | 1,343 | 1,312 | 1,337 | 52,600 |
| 2010/02/25 | 1,323 | 1,323 | 1,298 | 1,321 | 35,200 |
| 2010/02/24 | 1,280 | 1,330 | 1,280 | 1,316 | 49,100 |
| 2010/02/23 | 1,338 | 1,338 | 1,259 | 1,304 | 38,600 |
| 2010/02/22 | 1,318 | 1,357 | 1,318 | 1,338 | 52,100 |
| 2010/02/19 | 1,322 | 1,327 | 1,293 | 1,307 | 40,800 |
| 2010/02/18 | 1,333 | 1,345 | 1,320 | 1,337 | 24,500 |
| 2010/02/17 | 1,340 | 1,347 | 1,329 | 1,345 | 22,600 |
| 2010/02/16 | 1,300 | 1,329 | 1,294 | 1,329 | 45,900 |
| 2010/02/15 | 1,307 | 1,307 | 1,281 | 1,295 | 23,000 |
| 2010/02/12 | 1,287 | 1,295 | 1,271 | 1,295 | 37,600 |
| 2010/02/10 | 1,278 | 1,280 | 1,264 | 1,267 | 26,700 |
| 2010/02/09 | 1,245 | 1,278 | 1,245 | 1,278 | 62,700 |
| 2010/02/08 | 1,244 | 1,270 | 1,242 | 1,260 | 49,600 |
| 2010/02/05 | 1,253 | 1,260 | 1,244 | 1,251 | 43,300 |
| 2010/02/04 | 1,270 | 1,270 | 1,250 | 1,264 | 33,900 |
| 2010/02/03 | 1,268 | 1,274 | 1,247 | 1,251 | 25,000 |
| 2010/02/02 | 1,260 | 1,269 | 1,245 | 1,257 | 41,200 |
| 2010/02/01 | 1,265 | 1,289 | 1,236 | 1,262 | 32,100 |
| 2010/01/29 | 1,286 | 1,286 | 1,264 | 1,265 | 43,500 |
| 2010/01/28 | 1,290 | 1,290 | 1,265 | 1,286 | 30,000 |
| 2010/01/27 | 1,285 | 1,295 | 1,276 | 1,276 | 21,900 |
| 2010/01/26 | 1,303 | 1,310 | 1,286 | 1,287 | 31,800 |
| 2010/01/25 | 1,305 | 1,310 | 1,301 | 1,303 | 29,000 |
| 2010/01/22 | 1,320 | 1,322 | 1,297 | 1,309 | 37,300 |
| 2010/01/21 | 1,314 | 1,349 | 1,303 | 1,338 | 49,900 |
| 2010/01/20 | 1,319 | 1,320 | 1,304 | 1,308 | 21,900 |
| 2010/01/19 | 1,302 | 1,319 | 1,302 | 1,315 | 23,200 |
| 2010/01/18 | 1,315 | 1,316 | 1,302 | 1,308 | 24,900 |
| 2010/01/15 | 1,304 | 1,320 | 1,303 | 1,317 | 31,900 |
| 2010/01/14 | 1,310 | 1,332 | 1,302 | 1,332 | 38,500 |
| 2010/01/13 | 1,326 | 1,337 | 1,313 | 1,314 | 57,600 |
| 2010/01/12 | 1,300 | 1,319 | 1,300 | 1,319 | 37,500 |
| 2010/01/08 | 1,315 | 1,335 | 1,302 | 1,311 | 34,600 |
| 2010/01/07 | 1,310 | 1,316 | 1,302 | 1,309 | 20,300 |
| 2010/01/06 | 1,303 | 1,316 | 1,295 | 1,311 | 31,200 |
| 2010/01/05 | 1,321 | 1,336 | 1,293 | 1,300 | 23,000 |
| 2010/01/04 | 1,300 | 1,320 | 1,297 | 1,308 | 13,800 |