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 |
|---|---|---|---|---|---|
| 2016/12/30 | 2,412 | 2,454 | 2,407 | 2,448 | 260,700 |
| 2016/12/29 | 2,452 | 2,453 | 2,406 | 2,421 | 252,100 |
| 2016/12/28 | 2,448 | 2,458 | 2,402 | 2,452 | 575,600 |
| 2016/12/28 | 1 -> 2.00 分割 | ||||
| 2016/12/27 | 4,930 | 5,090 | 4,930 | 5,030 | 475,100 |
| 2016/12/26 | 4,855 | 4,955 | 4,840 | 4,930 | 254,900 |
| 2016/12/22 | 4,900 | 4,935 | 4,865 | 4,900 | 144,700 |
| 2016/12/21 | 4,895 | 4,960 | 4,895 | 4,930 | 166,400 |
| 2016/12/20 | 4,900 | 4,945 | 4,880 | 4,925 | 99,200 |
| 2016/12/19 | 4,945 | 4,955 | 4,895 | 4,935 | 106,700 |
| 2016/12/16 | 4,915 | 4,975 | 4,915 | 4,950 | 116,700 |
| 2016/12/15 | 4,950 | 4,980 | 4,905 | 4,945 | 85,300 |
| 2016/12/14 | 5,000 | 5,040 | 4,950 | 4,960 | 79,700 |
| 2016/12/13 | 4,880 | 4,995 | 4,870 | 4,995 | 93,400 |
| 2016/12/12 | 4,875 | 4,900 | 4,830 | 4,895 | 99,500 |
| 2016/12/09 | 4,840 | 4,865 | 4,805 | 4,855 | 106,600 |
| 2016/12/08 | 4,870 | 4,880 | 4,805 | 4,830 | 69,400 |
| 2016/12/07 | 4,805 | 4,835 | 4,715 | 4,835 | 140,800 |
| 2016/12/06 | 4,900 | 4,905 | 4,755 | 4,815 | 190,800 |
| 2016/12/05 | 4,955 | 4,960 | 4,865 | 4,880 | 135,100 |
| 2016/12/02 | 5,100 | 5,100 | 4,965 | 5,010 | 118,600 |
| 2016/12/01 | 5,200 | 5,220 | 5,070 | 5,100 | 138,700 |
| 2016/11/30 | 5,070 | 5,180 | 5,040 | 5,180 | 163,600 |
| 2016/11/29 | 5,010 | 5,050 | 4,990 | 5,050 | 100,700 |
| 2016/11/28 | 5,010 | 5,040 | 5,000 | 5,030 | 70,100 |
| 2016/11/25 | 4,990 | 5,020 | 4,915 | 4,960 | 110,600 |
| 2016/11/24 | 5,010 | 5,040 | 4,985 | 5,030 | 69,400 |
| 2016/11/22 | 4,970 | 5,050 | 4,965 | 5,010 | 85,500 |
| 2016/11/21 | 4,945 | 4,970 | 4,905 | 4,965 | 97,200 |
| 2016/11/18 | 4,960 | 4,965 | 4,855 | 4,905 | 74,500 |
| 2016/11/17 | 4,820 | 4,915 | 4,795 | 4,890 | 102,100 |
| 2016/11/16 | 4,755 | 4,850 | 4,750 | 4,830 | 139,200 |
| 2016/11/15 | 4,730 | 4,745 | 4,665 | 4,705 | 147,400 |
| 2016/11/14 | 4,755 | 4,765 | 4,670 | 4,730 | 252,500 |
| 2016/11/11 | 4,980 | 4,990 | 4,750 | 4,780 | 223,700 |
| 2016/11/10 | 5,030 | 5,080 | 4,990 | 5,050 | 119,500 |
| 2016/11/09 | 5,060 | 5,070 | 4,780 | 4,870 | 129,000 |
| 2016/11/08 | 5,100 | 5,110 | 4,990 | 4,990 | 102,300 |
| 2016/11/07 | 5,100 | 5,160 | 4,955 | 5,140 | 208,800 |
| 2016/11/04 | 5,200 | 5,200 | 5,090 | 5,150 | 80,600 |
| 2016/11/02 | 5,400 | 5,400 | 5,230 | 5,260 | 131,600 |
| 2016/11/01 | 5,440 | 5,470 | 5,380 | 5,460 | 71,600 |
| 2016/10/31 | 5,370 | 5,440 | 5,340 | 5,430 | 46,100 |
| 2016/10/28 | 5,430 | 5,450 | 5,320 | 5,360 | 77,200 |
| 2016/10/27 | 5,470 | 5,480 | 5,380 | 5,410 | 63,800 |
| 2016/10/26 | 5,440 | 5,480 | 5,410 | 5,440 | 76,300 |
| 2016/10/25 | 5,420 | 5,490 | 5,380 | 5,430 | 80,600 |
| 2016/10/24 | 5,370 | 5,410 | 5,320 | 5,410 | 61,100 |
| 2016/10/21 | 5,470 | 5,480 | 5,320 | 5,360 | 84,200 |
| 2016/10/20 | 5,300 | 5,430 | 5,270 | 5,400 | 129,400 |
| 2016/10/19 | 5,330 | 5,380 | 5,320 | 5,350 | 25,900 |
| 2016/10/18 | 5,320 | 5,390 | 5,310 | 5,370 | 60,000 |
| 2016/10/17 | 5,290 | 5,380 | 5,250 | 5,320 | 42,100 |
| 2016/10/14 | 5,310 | 5,380 | 5,300 | 5,360 | 32,100 |
| 2016/10/13 | 5,310 | 5,350 | 5,260 | 5,320 | 39,300 |
| 2016/10/12 | 5,240 | 5,340 | 5,200 | 5,210 | 54,100 |
| 2016/10/11 | 5,290 | 5,340 | 5,270 | 5,340 | 52,000 |
| 2016/10/07 | 5,230 | 5,260 | 5,170 | 5,220 | 33,300 |
| 2016/10/06 | 5,290 | 5,290 | 5,200 | 5,230 | 37,500 |
| 2016/10/05 | 5,260 | 5,300 | 5,210 | 5,250 | 44,500 |
| 2016/10/04 | 5,290 | 5,300 | 5,190 | 5,300 | 47,300 |
| 2016/10/03 | 5,340 | 5,380 | 5,270 | 5,270 | 47,300 |
| 2016/09/30 | 5,340 | 5,470 | 5,270 | 5,370 | 102,700 |
| 2016/09/29 | 5,310 | 5,380 | 5,290 | 5,360 | 50,100 |
| 2016/09/28 | 5,200 | 5,350 | 5,170 | 5,330 | 90,300 |
| 2016/09/27 | 5,180 | 5,250 | 5,160 | 5,250 | 81,500 |
| 2016/09/26 | 5,140 | 5,180 | 5,080 | 5,120 | 75,100 |
| 2016/09/23 | 5,260 | 5,270 | 5,160 | 5,200 | 112,200 |
| 2016/09/21 | 5,200 | 5,260 | 5,150 | 5,260 | 71,700 |
| 2016/09/20 | 5,140 | 5,250 | 5,140 | 5,180 | 63,400 |
| 2016/09/16 | 5,200 | 5,240 | 5,180 | 5,240 | 87,100 |
| 2016/09/15 | 5,020 | 5,190 | 4,975 | 5,180 | 127,900 |
| 2016/09/14 | 4,965 | 5,140 | 4,965 | 5,050 | 142,000 |
| 2016/09/13 | 4,815 | 4,930 | 4,800 | 4,905 | 93,400 |
| 2016/09/12 | 4,780 | 4,830 | 4,740 | 4,765 | 83,600 |
| 2016/09/09 | 4,870 | 4,920 | 4,815 | 4,880 | 60,100 |
| 2016/09/08 | 4,985 | 4,985 | 4,865 | 4,895 | 79,700 |
| 2016/09/07 | 4,830 | 4,985 | 4,830 | 4,960 | 102,300 |
| 2016/09/06 | 4,700 | 4,835 | 4,675 | 4,815 | 83,200 |
| 2016/09/05 | 4,710 | 4,730 | 4,630 | 4,710 | 77,500 |
| 2016/09/02 | 4,705 | 4,770 | 4,615 | 4,675 | 93,300 |
| 2016/09/01 | 4,735 | 4,760 | 4,720 | 4,745 | 49,800 |
| 2016/08/31 | 4,845 | 4,845 | 4,690 | 4,750 | 67,100 |
| 2016/08/30 | 4,790 | 4,840 | 4,750 | 4,775 | 38,300 |
| 2016/08/29 | 4,850 | 4,860 | 4,715 | 4,790 | 66,500 |
| 2016/08/26 | 4,800 | 4,850 | 4,790 | 4,800 | 50,600 |
| 2016/08/25 | 4,915 | 4,915 | 4,755 | 4,795 | 75,000 |
| 2016/08/24 | 4,945 | 5,020 | 4,905 | 4,915 | 62,200 |
| 2016/08/23 | 4,940 | 4,970 | 4,840 | 4,900 | 126,800 |
| 2016/08/22 | 4,970 | 5,200 | 4,970 | 5,040 | 137,200 |
| 2016/08/19 | 4,970 | 5,010 | 4,925 | 4,955 | 125,400 |
| 2016/08/18 | 5,050 | 5,190 | 4,995 | 4,995 | 53,200 |
| 2016/08/17 | 5,150 | 5,200 | 5,050 | 5,130 | 92,200 |
| 2016/08/16 | 5,300 | 5,320 | 5,150 | 5,250 | 63,800 |
| 2016/08/15 | 5,460 | 5,460 | 5,240 | 5,270 | 76,400 |
| 2016/08/12 | 5,330 | 5,520 | 5,290 | 5,480 | 163,700 |
| 2016/08/10 | 4,895 | 5,360 | 4,895 | 5,280 | 326,400 |
| 2016/08/09 | 4,700 | 4,885 | 4,630 | 4,885 | 186,900 |
| 2016/08/08 | 4,595 | 4,640 | 4,500 | 4,630 | 156,300 |
| 2016/08/05 | 4,530 | 4,620 | 4,480 | 4,525 | 183,800 |
| 2016/08/04 | 4,770 | 4,835 | 4,530 | 4,560 | 178,100 |
| 2016/08/03 | 4,880 | 4,960 | 4,750 | 4,760 | 163,700 |
| 2016/08/02 | 5,020 | 5,090 | 5,010 | 5,030 | 88,700 |
| 2016/08/01 | 5,080 | 5,180 | 5,020 | 5,120 | 67,000 |
| 2016/07/29 | 5,240 | 5,290 | 5,110 | 5,160 | 90,900 |
| 2016/07/28 | 5,170 | 5,290 | 5,140 | 5,280 | 49,800 |
| 2016/07/27 | 5,360 | 5,370 | 5,170 | 5,180 | 68,600 |
| 2016/07/26 | 5,300 | 5,350 | 5,280 | 5,290 | 91,100 |
| 2016/07/25 | 5,140 | 5,360 | 5,140 | 5,280 | 111,700 |
| 2016/07/22 | 5,070 | 5,160 | 5,070 | 5,110 | 80,500 |
| 2016/07/21 | 5,360 | 5,380 | 5,080 | 5,100 | 79,500 |
| 2016/07/20 | 5,210 | 5,320 | 5,170 | 5,300 | 70,000 |
| 2016/07/19 | 5,120 | 5,250 | 5,080 | 5,220 | 75,600 |
| 2016/07/15 | 5,480 | 5,480 | 5,160 | 5,200 | 94,100 |
| 2016/07/14 | 5,340 | 5,440 | 5,340 | 5,420 | 58,700 |
| 2016/07/13 | 5,440 | 5,440 | 5,320 | 5,330 | 81,400 |
| 2016/07/12 | 5,500 | 5,540 | 5,400 | 5,430 | 133,200 |
| 2016/07/11 | 5,170 | 5,360 | 5,170 | 5,340 | 42,400 |
| 2016/07/08 | 5,220 | 5,280 | 5,150 | 5,190 | 65,100 |
| 2016/07/07 | 5,250 | 5,260 | 5,160 | 5,220 | 56,200 |
| 2016/07/06 | 5,080 | 5,190 | 5,000 | 5,170 | 47,900 |
| 2016/07/05 | 5,150 | 5,190 | 5,090 | 5,130 | 59,700 |
| 2016/07/04 | 5,220 | 5,230 | 5,180 | 5,200 | 28,900 |
| 2016/07/01 | 5,150 | 5,270 | 5,140 | 5,220 | 46,100 |
| 2016/06/30 | 5,180 | 5,230 | 5,120 | 5,150 | 61,100 |
| 2016/06/29 | 5,050 | 5,190 | 5,010 | 5,110 | 65,700 |
| 2016/06/28 | 4,850 | 5,030 | 4,845 | 4,980 | 74,400 |
| 2016/06/27 | 4,805 | 4,960 | 4,770 | 4,945 | 53,600 |
| 2016/06/24 | 5,020 | 5,100 | 4,680 | 4,740 | 91,200 |
| 2016/06/23 | 5,050 | 5,070 | 4,990 | 5,020 | 59,200 |
| 2016/06/22 | 5,030 | 5,040 | 4,960 | 5,020 | 73,700 |
| 2016/06/21 | 5,100 | 5,120 | 5,030 | 5,100 | 57,400 |
| 2016/06/20 | 5,100 | 5,160 | 5,090 | 5,110 | 55,200 |
| 2016/06/17 | 5,090 | 5,150 | 4,995 | 5,010 | 65,800 |
| 2016/06/16 | 5,200 | 5,200 | 5,010 | 5,030 | 69,400 |
| 2016/06/15 | 5,130 | 5,270 | 5,130 | 5,210 | 46,300 |
| 2016/06/14 | 5,290 | 5,360 | 5,210 | 5,230 | 68,900 |
| 2016/06/13 | 5,230 | 5,340 | 5,210 | 5,310 | 99,000 |
| 2016/06/10 | 5,390 | 5,400 | 5,340 | 5,380 | 81,600 |
| 2016/06/09 | 5,330 | 5,440 | 5,320 | 5,420 | 83,400 |
| 2016/06/08 | 5,410 | 5,420 | 5,320 | 5,380 | 68,300 |
| 2016/06/07 | 5,400 | 5,420 | 5,320 | 5,400 | 109,300 |
| 2016/06/06 | 5,350 | 5,390 | 5,310 | 5,370 | 90,500 |
| 2016/06/03 | 5,450 | 5,600 | 5,400 | 5,490 | 200,200 |
| 2016/06/02 | 5,250 | 5,490 | 5,210 | 5,420 | 164,800 |
| 2016/06/01 | 5,210 | 5,440 | 5,210 | 5,310 | 233,000 |
| 2016/05/31 | 5,100 | 5,110 | 5,040 | 5,110 | 79,600 |
| 2016/05/30 | 5,100 | 5,120 | 5,060 | 5,100 | 18,200 |
| 2016/05/27 | 5,100 | 5,100 | 4,985 | 5,070 | 59,900 |
| 2016/05/26 | 5,060 | 5,080 | 4,945 | 5,050 | 57,800 |
| 2016/05/25 | 5,080 | 5,130 | 4,990 | 5,010 | 38,600 |
| 2016/05/24 | 5,040 | 5,050 | 4,930 | 5,030 | 55,700 |
| 2016/05/23 | 5,030 | 5,080 | 4,940 | 5,060 | 63,000 |
| 2016/05/20 | 4,990 | 5,120 | 4,905 | 5,090 | 112,600 |
| 2016/05/19 | 5,020 | 5,030 | 4,895 | 4,960 | 62,200 |
| 2016/05/18 | 4,820 | 5,040 | 4,815 | 4,995 | 150,900 |
| 2016/05/17 | 4,710 | 4,790 | 4,700 | 4,780 | 36,400 |
| 2016/05/16 | 4,780 | 4,815 | 4,725 | 4,740 | 43,200 |
| 2016/05/13 | 4,760 | 4,780 | 4,680 | 4,750 | 40,200 |
| 2016/05/12 | 4,755 | 4,790 | 4,715 | 4,765 | 27,700 |
| 2016/05/11 | 4,765 | 4,830 | 4,695 | 4,795 | 59,900 |
| 2016/05/10 | 4,785 | 4,830 | 4,650 | 4,765 | 100,300 |
| 2016/05/09 | 4,560 | 4,785 | 4,500 | 4,755 | 164,600 |
| 2016/05/06 | 4,330 | 4,610 | 4,275 | 4,555 | 131,700 |
| 2016/05/02 | 4,245 | 4,290 | 4,215 | 4,260 | 46,100 |
| 2016/04/28 | 4,480 | 4,535 | 4,350 | 4,370 | 40,300 |
| 2016/04/27 | 4,380 | 4,425 | 4,380 | 4,410 | 27,300 |
| 2016/04/26 | 4,340 | 4,455 | 4,325 | 4,360 | 102,000 |
| 2016/04/25 | 4,535 | 4,565 | 4,380 | 4,400 | 78,700 |
| 2016/04/22 | 4,575 | 4,575 | 4,465 | 4,535 | 65,800 |
| 2016/04/21 | 4,660 | 4,665 | 4,600 | 4,615 | 43,800 |
| 2016/04/20 | 4,645 | 4,660 | 4,580 | 4,610 | 38,200 |
| 2016/04/19 | 4,600 | 4,630 | 4,555 | 4,620 | 37,600 |
| 2016/04/18 | 4,475 | 4,525 | 4,410 | 4,490 | 37,800 |
| 2016/04/15 | 4,540 | 4,580 | 4,530 | 4,545 | 34,500 |
| 2016/04/14 | 4,500 | 4,590 | 4,500 | 4,590 | 37,500 |
| 2016/04/13 | 4,405 | 4,475 | 4,390 | 4,445 | 44,100 |
| 2016/04/12 | 4,370 | 4,415 | 4,320 | 4,370 | 49,300 |
| 2016/04/11 | 4,375 | 4,375 | 4,310 | 4,365 | 29,600 |
| 2016/04/08 | 4,310 | 4,405 | 4,215 | 4,355 | 71,900 |
| 2016/04/07 | 4,185 | 4,390 | 4,185 | 4,380 | 117,200 |
| 2016/04/06 | 4,205 | 4,235 | 4,145 | 4,195 | 68,400 |
| 2016/04/05 | 4,275 | 4,300 | 4,205 | 4,215 | 53,200 |
| 2016/04/04 | 4,335 | 4,415 | 4,260 | 4,295 | 98,000 |
| 2016/04/01 | 4,540 | 4,540 | 4,310 | 4,315 | 135,300 |
| 2016/03/31 | 4,535 | 4,580 | 4,470 | 4,470 | 97,100 |
| 2016/03/30 | 4,590 | 4,635 | 4,515 | 4,530 | 60,900 |
| 2016/03/29 | 4,545 | 4,655 | 4,530 | 4,610 | 64,600 |
| 2016/03/28 | 4,495 | 4,550 | 4,450 | 4,535 | 56,900 |
| 2016/03/25 | 4,475 | 4,490 | 4,400 | 4,435 | 47,300 |
| 2016/03/24 | 4,340 | 4,500 | 4,325 | 4,475 | 75,700 |
| 2016/03/23 | 4,395 | 4,430 | 4,300 | 4,325 | 38,400 |
| 2016/03/22 | 4,375 | 4,415 | 4,295 | 4,405 | 59,800 |
| 2016/03/18 | 4,250 | 4,350 | 4,250 | 4,340 | 52,800 |
| 2016/03/17 | 4,285 | 4,360 | 4,260 | 4,295 | 59,200 |
| 2016/03/16 | 4,230 | 4,295 | 4,220 | 4,270 | 37,600 |
| 2016/03/15 | 4,300 | 4,305 | 4,220 | 4,270 | 54,300 |
| 2016/03/14 | 4,260 | 4,355 | 4,230 | 4,315 | 48,400 |
| 2016/03/11 | 4,010 | 4,245 | 4,005 | 4,200 | 136,700 |
| 2016/03/10 | 4,055 | 4,085 | 4,015 | 4,045 | 118,400 |
| 2016/03/09 | 4,100 | 4,105 | 4,000 | 4,045 | 85,100 |
| 2016/03/08 | 4,205 | 4,245 | 4,095 | 4,135 | 57,800 |
| 2016/03/07 | 4,225 | 4,245 | 4,190 | 4,220 | 38,300 |
| 2016/03/04 | 4,205 | 4,250 | 4,175 | 4,240 | 45,600 |
| 2016/03/03 | 4,165 | 4,225 | 4,130 | 4,225 | 40,900 |
| 2016/03/02 | 4,125 | 4,230 | 4,125 | 4,215 | 34,000 |
| 2016/03/01 | 4,040 | 4,090 | 3,980 | 4,070 | 37,100 |
| 2016/02/29 | 4,100 | 4,155 | 4,035 | 4,035 | 44,500 |
| 2016/02/26 | 4,060 | 4,105 | 4,010 | 4,035 | 38,400 |
| 2016/02/25 | 3,900 | 4,075 | 3,900 | 4,055 | 39,700 |
| 2016/02/24 | 3,885 | 3,915 | 3,790 | 3,885 | 56,500 |
| 2016/02/23 | 3,915 | 3,945 | 3,810 | 3,815 | 61,700 |
| 2016/02/22 | 3,860 | 3,955 | 3,855 | 3,910 | 56,800 |
| 2016/02/19 | 3,960 | 3,960 | 3,805 | 3,900 | 97,100 |
| 2016/02/18 | 4,000 | 4,050 | 3,945 | 3,960 | 61,500 |
| 2016/02/17 | 3,995 | 4,065 | 3,885 | 3,930 | 52,600 |
| 2016/02/16 | 3,890 | 4,095 | 3,890 | 3,995 | 101,500 |
| 2016/02/15 | 3,770 | 3,940 | 3,765 | 3,915 | 72,800 |
| 2016/02/12 | 3,790 | 3,820 | 3,660 | 3,700 | 97,400 |
| 2016/02/10 | 4,245 | 4,245 | 3,910 | 3,955 | 79,000 |
| 2016/02/09 | 4,095 | 4,260 | 3,990 | 4,200 | 114,600 |
| 2016/02/08 | 4,040 | 4,135 | 3,945 | 4,105 | 49,200 |
| 2016/02/05 | 3,960 | 4,045 | 3,930 | 4,035 | 93,300 |
| 2016/02/04 | 4,090 | 4,125 | 4,020 | 4,030 | 71,600 |
| 2016/02/03 | 4,195 | 4,210 | 4,095 | 4,115 | 46,500 |
| 2016/02/02 | 4,385 | 4,410 | 4,305 | 4,325 | 42,700 |
| 2016/02/01 | 4,255 | 4,390 | 4,255 | 4,385 | 37,100 |
| 2016/01/29 | 4,225 | 4,265 | 4,125 | 4,250 | 67,800 |
| 2016/01/28 | 4,150 | 4,220 | 4,130 | 4,180 | 39,300 |
| 2016/01/27 | 4,175 | 4,185 | 4,090 | 4,165 | 27,200 |
| 2016/01/26 | 4,120 | 4,135 | 4,070 | 4,075 | 50,800 |
| 2016/01/25 | 4,095 | 4,135 | 4,015 | 4,120 | 52,300 |
| 2016/01/22 | 3,985 | 4,035 | 3,885 | 4,025 | 74,200 |
| 2016/01/21 | 3,940 | 4,000 | 3,810 | 3,835 | 131,300 |
| 2016/01/20 | 4,050 | 4,110 | 3,940 | 3,960 | 85,500 |
| 2016/01/19 | 4,080 | 4,085 | 3,990 | 4,005 | 40,600 |
| 2016/01/18 | 4,000 | 4,090 | 4,000 | 4,070 | 47,800 |
| 2016/01/15 | 4,190 | 4,230 | 4,100 | 4,130 | 46,100 |
| 2016/01/14 | 4,180 | 4,195 | 4,035 | 4,095 | 81,000 |
| 2016/01/13 | 4,260 | 4,335 | 4,235 | 4,305 | 63,500 |
| 2016/01/12 | 4,255 | 4,355 | 4,170 | 4,180 | 63,700 |
| 2016/01/08 | 4,420 | 4,425 | 4,335 | 4,350 | 62,000 |
| 2016/01/07 | 4,500 | 4,570 | 4,445 | 4,460 | 59,100 |
| 2016/01/06 | 4,545 | 4,605 | 4,450 | 4,500 | 57,500 |
| 2016/01/05 | 4,620 | 4,620 | 4,550 | 4,580 | 54,600 |
| 2016/01/04 | 4,670 | 4,720 | 4,635 | 4,640 | 51,500 |