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 |