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
2012/12/28 1,600 1,600 1,571 1,577 32,500
2012/12/27 1,588 1,596 1,581 1,595 32,000
2012/12/26 1,572 1,579 1,570 1,578 25,100
2012/12/25 1,582 1,595 1,561 1,561 36,200
2012/12/21 1,574 1,579 1,546 1,574 55,400
2012/12/20 1,563 1,580 1,561 1,571 66,400
2012/12/19 1,532 1,565 1,532 1,563 74,100
2012/12/18 1,536 1,537 1,498 1,514 59,000
2012/12/17 1,494 1,536 1,488 1,531 91,000
2012/12/14 1,462 1,475 1,462 1,464 74,500
2012/12/13 1,483 1,484 1,470 1,472 25,400
2012/12/12 1,482 1,491 1,465 1,466 37,800
2012/12/11 1,500 1,503 1,477 1,478 43,900
2012/12/10 1,520 1,520 1,498 1,509 79,300
2012/12/07 1,473 1,488 1,468 1,487 75,100
2012/12/06 1,457 1,466 1,455 1,460 38,100
2012/12/05 1,443 1,461 1,442 1,453 62,900
2012/12/04 1,439 1,446 1,435 1,445 62,000
2012/12/03 1,421 1,441 1,417 1,438 42,100
2012/11/30 1,423 1,425 1,412 1,412 75,100
2012/11/29 1,412 1,419 1,411 1,419 44,100
2012/11/28 1,415 1,415 1,399 1,402 24,000
2012/11/27 1,400 1,417 1,396 1,416 58,400
2012/11/26 1,400 1,414 1,396 1,397 119,300
2012/11/22 1,400 1,404 1,393 1,398 59,100
2012/11/21 1,395 1,398 1,386 1,388 42,000
2012/11/20 1,400 1,400 1,378 1,381 49,200
2012/11/19 1,400 1,409 1,394 1,396 52,000
2012/11/16 1,395 1,398 1,382 1,396 43,300
2012/11/15 1,374 1,387 1,368 1,383 43,700
2012/11/14 1,377 1,385 1,365 1,371 65,000
2012/11/13 1,340 1,370 1,340 1,363 74,200
2012/11/12 1,330 1,339 1,327 1,331 50,900
2012/11/09 1,329 1,339 1,320 1,329 45,000
2012/11/08 1,343 1,353 1,328 1,329 52,600
2012/11/07 1,353 1,360 1,341 1,343 59,400
2012/11/06 1,394 1,397 1,337 1,348 113,200
2012/11/05 1,454 1,454 1,389 1,391 74,400
2012/11/02 1,449 1,473 1,440 1,469 58,100
2012/11/01 1,453 1,453 1,418 1,440 31,100
2012/10/31 1,460 1,465 1,437 1,439 47,600
2012/10/30 1,425 1,461 1,425 1,459 142,300
2012/10/29 1,409 1,427 1,383 1,423 57,100
2012/10/26 1,387 1,404 1,373 1,379 52,500
2012/10/25 1,374 1,387 1,371 1,387 30,000
2012/10/24 1,402 1,403 1,375 1,383 47,400
2012/10/23 1,434 1,436 1,404 1,404 32,500
2012/10/22 1,415 1,440 1,411 1,434 20,500
2012/10/19 1,418 1,430 1,416 1,430 32,800
2012/10/18 1,397 1,420 1,397 1,418 50,000
2012/10/17 1,380 1,396 1,375 1,387 44,100
2012/10/16 1,371 1,375 1,361 1,370 15,000
2012/10/15 1,361 1,367 1,351 1,366 19,200
2012/10/12 1,361 1,374 1,358 1,359 40,400
2012/10/11 1,345 1,373 1,345 1,358 49,700
2012/10/10 1,335 1,356 1,320 1,348 56,700
2012/10/09 1,347 1,357 1,345 1,345 69,500
2012/10/05 1,321 1,345 1,321 1,341 36,800
2012/10/04 1,316 1,335 1,314 1,318 93,900
2012/10/03 1,350 1,352 1,314 1,321 91,500
2012/10/02 1,375 1,393 1,352 1,352 101,700
2012/10/01 1,424 1,424 1,378 1,383 72,100
2012/09/28 1,426 1,431 1,401 1,424 50,600
2012/09/27 1,385 1,414 1,368 1,414 51,500
2012/09/26 1,401 1,412 1,377 1,381 58,700
2012/09/25 1,371 1,406 1,370 1,406 56,600
2012/09/24 1,385 1,390 1,368 1,376 34,000
2012/09/21 1,398 1,400 1,380 1,388 53,100
2012/09/20 1,380 1,407 1,375 1,389 74,500
2012/09/19 1,367 1,387 1,357 1,380 93,700
2012/09/18 1,373 1,373 1,353 1,357 83,800
2012/09/14 1,365 1,371 1,360 1,369 68,700
2012/09/13 1,370 1,376 1,353 1,360 48,400
2012/09/12 1,362 1,379 1,352 1,373 71,800
2012/09/11 1,365 1,378 1,351 1,361 110,600
2012/09/10 1,402 1,410 1,356 1,365 125,200
2012/09/07 1,401 1,408 1,385 1,393 61,900
2012/09/06 1,398 1,403 1,386 1,392 34,300
2012/09/05 1,405 1,405 1,393 1,399 38,900
2012/09/04 1,430 1,433 1,404 1,407 44,200
2012/09/03 1,444 1,453 1,424 1,428 43,900
2012/08/31 1,462 1,464 1,444 1,444 37,100
2012/08/30 1,470 1,480 1,461 1,467 37,600
2012/08/29 1,478 1,491 1,471 1,476 27,600
2012/08/28 1,506 1,509 1,464 1,474 50,600
2012/08/27 1,520 1,525 1,501 1,504 20,700
2012/08/24 1,510 1,519 1,501 1,507 15,100
2012/08/23 1,530 1,530 1,517 1,520 17,600
2012/08/22 1,536 1,539 1,523 1,531 11,900
2012/08/21 1,520 1,547 1,512 1,535 18,300
2012/08/20 1,545 1,559 1,520 1,520 29,900
2012/08/17 1,541 1,550 1,535 1,544 11,100
2012/08/16 1,533 1,550 1,533 1,540 13,000
2012/08/15 1,564 1,564 1,531 1,541 21,200
2012/08/14 1,528 1,567 1,523 1,561 33,200
2012/08/13 1,500 1,529 1,500 1,522 18,500
2012/08/10 1,537 1,546 1,514 1,521 28,800
2012/08/09 1,561 1,561 1,531 1,543 24,900
2012/08/08 1,565 1,583 1,550 1,560 27,700
2012/08/07 1,524 1,553 1,521 1,548 30,700
2012/08/06 1,525 1,543 1,525 1,525 23,300
2012/08/03 1,550 1,550 1,506 1,525 54,600
2012/08/02 1,509 1,534 1,504 1,533 49,600
2012/08/01 1,510 1,522 1,493 1,504 25,300
2012/07/31 1,490 1,529 1,478 1,517 66,900
2012/07/30 1,480 1,490 1,468 1,489 40,300
2012/07/27 1,460 1,468 1,451 1,467 38,300
2012/07/26 1,455 1,463 1,441 1,454 40,700
2012/07/25 1,455 1,455 1,443 1,449 28,500
2012/07/24 1,480 1,487 1,451 1,459 76,000
2012/07/23 1,516 1,516 1,486 1,489 41,600
2012/07/20 1,542 1,542 1,513 1,521 23,900
2012/07/19 1,519 1,548 1,519 1,542 18,600
2012/07/18 1,572 1,572 1,513 1,513 73,200
2012/07/17 1,577 1,587 1,568 1,568 20,100
2012/07/13 1,600 1,605 1,576 1,576 44,200
2012/07/12 1,633 1,634 1,600 1,605 20,700
2012/07/11 1,609 1,632 1,609 1,626 18,000
2012/07/10 1,620 1,642 1,615 1,618 39,100
2012/07/09 1,658 1,666 1,621 1,621 44,200
2012/07/06 1,708 1,724 1,674 1,675 30,100
2012/07/05 1,713 1,722 1,688 1,701 22,700
2012/07/04 1,702 1,725 1,701 1,708 32,700
2012/07/03 1,659 1,696 1,659 1,693 33,900
2012/07/02 1,632 1,650 1,632 1,640 24,100
2012/06/29 1,629 1,629 1,602 1,617 70,000
2012/06/28 1,600 1,610 1,593 1,601 37,700
2012/06/27 1,593 1,600 1,592 1,599 25,400
2012/06/26 1,574 1,601 1,574 1,593 40,400
2012/06/25 1,579 1,585 1,568 1,568 33,900
2012/06/22 1,580 1,590 1,572 1,572 23,300
2012/06/21 1,600 1,604 1,578 1,589 44,600
2012/06/20 1,599 1,606 1,592 1,600 53,300
2012/06/19 1,585 1,603 1,577 1,581 18,000
2012/06/18 1,608 1,618 1,589 1,593 25,000
2012/06/15 1,564 1,602 1,564 1,594 25,900
2012/06/14 1,581 1,589 1,560 1,564 32,000
2012/06/13 1,609 1,609 1,570 1,593 43,900
2012/06/12 1,604 1,622 1,569 1,619 39,800
2012/06/11 1,630 1,648 1,616 1,616 23,500
2012/06/08 1,630 1,630 1,615 1,620 71,300
2012/06/07 1,629 1,638 1,616 1,630 72,700
2012/06/06 1,630 1,652 1,626 1,642 41,100
2012/06/05 1,648 1,648 1,604 1,625 40,000
2012/06/04 1,634 1,645 1,605 1,628 34,900
2012/06/01 1,660 1,679 1,650 1,667 33,700
2012/05/31 1,694 1,694 1,675 1,688 36,300
2012/05/30 1,725 1,725 1,692 1,711 36,500
2012/05/29 1,702 1,729 1,684 1,728 26,900
2012/05/28 1,708 1,735 1,695 1,701 29,700
2012/05/25 1,690 1,719 1,680 1,700 23,400
2012/05/24 1,715 1,732 1,690 1,697 31,900
2012/05/23 1,700 1,727 1,692 1,715 43,900
2012/05/22 1,696 1,729 1,691 1,692 30,600
2012/05/21 1,657 1,703 1,657 1,688 20,900
2012/05/18 1,691 1,697 1,661 1,674 28,500
2012/05/17 1,692 1,728 1,680 1,721 28,800
2012/05/16 1,728 1,760 1,680 1,719 63,000
2012/05/15 1,700 1,729 1,680 1,717 77,600
2012/05/14 1,759 1,765 1,708 1,714 56,800
2012/05/11 1,791 1,798 1,757 1,759 71,800
2012/05/10 1,700 1,840 1,687 1,797 92,900
2012/05/09 1,716 1,728 1,706 1,719 26,800
2012/05/08 1,730 1,741 1,715 1,724 48,100
2012/05/07 1,690 1,731 1,677 1,713 33,000
2012/05/02 1,720 1,741 1,691 1,732 73,000
2012/05/01 1,698 1,708 1,676 1,685 23,100
2012/04/27 1,700 1,728 1,686 1,698 44,900
2012/04/26 1,691 1,701 1,691 1,700 19,100
2012/04/25 1,675 1,685 1,666 1,678 27,500
2012/04/24 1,648 1,670 1,648 1,663 15,900
2012/04/23 1,668 1,675 1,655 1,658 12,200
2012/04/20 1,659 1,680 1,659 1,675 12,500
2012/04/19 1,704 1,704 1,653 1,659 28,600
2012/04/18 1,685 1,729 1,677 1,721 24,600
2012/04/17 1,664 1,673 1,644 1,668 9,200
2012/04/16 1,682 1,686 1,668 1,672 15,500
2012/04/13 1,710 1,710 1,692 1,705 26,400
2012/04/12 1,663 1,678 1,641 1,672 29,600
2012/04/11 1,630 1,690 1,630 1,664 25,900
2012/04/10 1,624 1,666 1,620 1,657 25,500
2012/04/09 1,637 1,637 1,611 1,618 16,700
2012/04/06 1,682 1,682 1,650 1,652 23,000
2012/04/05 1,693 1,693 1,681 1,692 17,900
2012/04/04 1,691 1,696 1,673 1,695 37,000
2012/04/03 1,670 1,690 1,668 1,680 27,700
2012/04/02 1,690 1,697 1,678 1,678 20,800
2012/03/30 1,687 1,695 1,682 1,688 29,100
2012/03/29 1,703 1,705 1,678 1,685 31,900
2012/03/28 1,701 1,730 1,700 1,713 73,400
2012/03/27 1,715 1,758 1,715 1,758 146,800
2012/03/26 1,717 1,737 1,717 1,720 49,700
2012/03/23 1,685 1,726 1,685 1,717 22,500
2012/03/22 1,690 1,708 1,687 1,700 22,800
2012/03/21 1,704 1,709 1,694 1,694 27,600
2012/03/19 1,694 1,722 1,694 1,711 19,800
2012/03/16 1,714 1,724 1,692 1,692 37,400
2012/03/15 1,712 1,728 1,704 1,723 19,100
2012/03/14 1,718 1,729 1,698 1,704 22,200
2012/03/13 1,708 1,720 1,698 1,698 15,800
2012/03/12 1,721 1,721 1,702 1,708 19,800
2012/03/09 1,729 1,737 1,710 1,721 48,900
2012/03/08 1,705 1,725 1,701 1,712 17,100
2012/03/07 1,673 1,700 1,673 1,700 14,100
2012/03/06 1,700 1,700 1,677 1,686 21,300
2012/03/05 1,698 1,716 1,680 1,691 15,100
2012/03/02 1,695 1,711 1,693 1,698 24,100
2012/03/01 1,674 1,692 1,650 1,673 30,700
2012/02/29 1,720 1,720 1,666 1,666 32,600
2012/02/28 1,675 1,717 1,674 1,706 36,900
2012/02/27 1,680 1,680 1,661 1,665 17,600
2012/02/24 1,680 1,694 1,668 1,681 17,800
2012/02/23 1,680 1,690 1,674 1,678 31,700
2012/02/22 1,659 1,690 1,654 1,680 34,700
2012/02/21 1,660 1,670 1,651 1,661 24,600
2012/02/20 1,626 1,662 1,623 1,651 29,500
2012/02/17 1,620 1,630 1,616 1,620 22,900
2012/02/16 1,625 1,640 1,607 1,607 16,000
2012/02/15 1,600 1,654 1,600 1,654 26,300
2012/02/14 1,560 1,600 1,554 1,600 24,900
2012/02/13 1,529 1,568 1,529 1,559 17,300
2012/02/10 1,575 1,575 1,515 1,524 17,800
2012/02/09 1,580 1,583 1,572 1,575 14,500
2012/02/08 1,587 1,597 1,578 1,597 17,200
2012/02/07 1,584 1,588 1,576 1,582 11,500
2012/02/06 1,579 1,595 1,579 1,589 22,400
2012/02/03 1,525 1,575 1,520 1,571 36,700
2012/02/02 1,535 1,561 1,517 1,517 18,400
2012/02/01 1,532 1,540 1,526 1,537 26,600
2012/01/31 1,480 1,544 1,477 1,541 53,700
2012/01/30 1,445 1,458 1,444 1,455 10,900
2012/01/27 1,437 1,445 1,433 1,438 10,700
2012/01/26 1,435 1,441 1,430 1,437 14,000
2012/01/25 1,416 1,433 1,415 1,431 15,800
2012/01/24 1,434 1,434 1,413 1,413 8,400
2012/01/23 1,430 1,433 1,417 1,421 12,900
2012/01/20 1,403 1,433 1,403 1,425 19,400
2012/01/19 1,407 1,420 1,402 1,402 16,300
2012/01/18 1,410 1,446 1,410 1,412 15,800
2012/01/17 1,400 1,409 1,400 1,409 7,300
2012/01/16 1,408 1,408 1,394 1,398 9,300
2012/01/13 1,425 1,429 1,412 1,412 15,100
2012/01/12 1,446 1,446 1,411 1,413 18,600
2012/01/11 1,459 1,463 1,445 1,448 7,400
2012/01/10 1,440 1,464 1,435 1,457 18,600
2012/01/06 1,442 1,443 1,411 1,430 12,300
2012/01/05 1,438 1,450 1,432 1,443 12,000
2012/01/04 1,418 1,442 1,409 1,438 35,500

このページの先頭へ