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 |
---|---|---|---|---|---|
2017/12/29 | 3,300 | 3,315 | 3,275 | 3,285 | 72,300 |
2017/12/28 | 3,325 | 3,350 | 3,285 | 3,290 | 119,700 |
2017/12/27 | 3,325 | 3,335 | 3,290 | 3,315 | 261,600 |
2017/12/26 | 3,390 | 3,400 | 3,335 | 3,345 | 379,700 |
2017/12/25 | 3,395 | 3,410 | 3,395 | 3,395 | 143,300 |
2017/12/22 | 3,345 | 3,400 | 3,345 | 3,385 | 154,200 |
2017/12/21 | 3,345 | 3,350 | 3,325 | 3,345 | 410,100 |
2017/12/20 | 3,260 | 3,350 | 3,250 | 3,340 | 133,200 |
2017/12/19 | 3,290 | 3,300 | 3,260 | 3,260 | 78,900 |
2017/12/18 | 3,285 | 3,320 | 3,285 | 3,290 | 114,000 |
2017/12/15 | 3,260 | 3,285 | 3,225 | 3,260 | 164,600 |
2017/12/14 | 3,235 | 3,270 | 3,235 | 3,255 | 110,200 |
2017/12/13 | 3,215 | 3,225 | 3,205 | 3,215 | 78,900 |
2017/12/12 | 3,220 | 3,235 | 3,205 | 3,210 | 69,100 |
2017/12/11 | 3,235 | 3,250 | 3,175 | 3,210 | 107,700 |
2017/12/08 | 3,100 | 3,230 | 3,100 | 3,225 | 211,800 |
2017/12/07 | 3,115 | 3,150 | 3,105 | 3,130 | 105,600 |
2017/12/06 | 3,105 | 3,140 | 3,100 | 3,105 | 136,000 |
2017/12/05 | 3,115 | 3,135 | 3,100 | 3,125 | 65,500 |
2017/12/04 | 3,160 | 3,180 | 3,130 | 3,140 | 122,800 |
2017/12/01 | 3,140 | 3,160 | 3,100 | 3,150 | 126,800 |
2017/11/30 | 3,155 | 3,160 | 3,115 | 3,140 | 148,700 |
2017/11/29 | 3,155 | 3,165 | 3,140 | 3,160 | 86,000 |
2017/11/28 | 3,135 | 3,160 | 3,120 | 3,140 | 79,300 |
2017/11/27 | 3,170 | 3,170 | 3,135 | 3,155 | 95,100 |
2017/11/24 | 3,120 | 3,180 | 3,110 | 3,170 | 89,400 |
2017/11/22 | 3,140 | 3,145 | 3,110 | 3,120 | 141,100 |
2017/11/21 | 3,100 | 3,140 | 3,080 | 3,115 | 112,000 |
2017/11/20 | 3,065 | 3,105 | 3,065 | 3,090 | 105,700 |
2017/11/17 | 3,095 | 3,105 | 3,070 | 3,070 | 109,000 |
2017/11/16 | 3,040 | 3,095 | 3,020 | 3,080 | 146,000 |
2017/11/15 | 3,100 | 3,100 | 3,055 | 3,060 | 141,300 |
2017/11/14 | 3,120 | 3,150 | 3,110 | 3,130 | 207,500 |
2017/11/13 | 3,150 | 3,160 | 3,110 | 3,140 | 184,800 |
2017/11/10 | 3,120 | 3,165 | 3,110 | 3,160 | 213,300 |
2017/11/09 | 3,240 | 3,250 | 3,145 | 3,165 | 417,200 |
2017/11/08 | 3,285 | 3,295 | 3,230 | 3,235 | 182,600 |
2017/11/07 | 3,245 | 3,295 | 3,225 | 3,255 | 377,300 |
2017/11/06 | 3,195 | 3,270 | 3,190 | 3,215 | 386,800 |
2017/11/02 | 3,215 | 3,340 | 3,185 | 3,190 | 540,200 |
2017/11/01 | 2,912 | 3,015 | 2,904 | 3,005 | 239,700 |
2017/10/31 | 2,890 | 2,908 | 2,872 | 2,899 | 107,600 |
2017/10/30 | 2,900 | 2,907 | 2,884 | 2,890 | 135,400 |
2017/10/27 | 2,882 | 2,895 | 2,863 | 2,893 | 127,500 |
2017/10/26 | 2,893 | 2,910 | 2,883 | 2,892 | 85,800 |
2017/10/25 | 2,904 | 2,919 | 2,888 | 2,896 | 119,600 |
2017/10/24 | 2,875 | 2,901 | 2,870 | 2,894 | 132,500 |
2017/10/23 | 2,873 | 2,878 | 2,849 | 2,875 | 103,900 |
2017/10/20 | 2,830 | 2,857 | 2,828 | 2,846 | 103,500 |
2017/10/19 | 2,788 | 2,835 | 2,784 | 2,817 | 143,900 |
2017/10/18 | 2,771 | 2,792 | 2,764 | 2,781 | 85,400 |
2017/10/17 | 2,770 | 2,778 | 2,759 | 2,776 | 79,400 |
2017/10/16 | 2,760 | 2,779 | 2,756 | 2,762 | 79,800 |
2017/10/13 | 2,735 | 2,765 | 2,728 | 2,753 | 102,300 |
2017/10/12 | 2,744 | 2,746 | 2,719 | 2,739 | 77,900 |
2017/10/11 | 2,750 | 2,757 | 2,728 | 2,729 | 121,900 |
2017/10/10 | 2,734 | 2,767 | 2,704 | 2,755 | 122,700 |
2017/10/06 | 2,759 | 2,759 | 2,716 | 2,733 | 148,700 |
2017/10/05 | 2,716 | 2,760 | 2,708 | 2,760 | 179,100 |
2017/10/04 | 2,723 | 2,735 | 2,716 | 2,725 | 107,200 |
2017/10/03 | 2,750 | 2,750 | 2,714 | 2,722 | 183,900 |
2017/10/02 | 2,745 | 2,767 | 2,739 | 2,755 | 191,100 |
2017/09/29 | 2,743 | 2,747 | 2,717 | 2,742 | 182,800 |
2017/09/28 | 2,719 | 2,758 | 2,703 | 2,757 | 186,000 |
2017/09/27 | 2,766 | 2,769 | 2,721 | 2,732 | 157,700 |
2017/09/26 | 2,780 | 2,805 | 2,761 | 2,769 | 278,000 |
2017/09/25 | 2,787 | 2,800 | 2,747 | 2,792 | 232,800 |
2017/09/22 | 2,781 | 2,812 | 2,752 | 2,782 | 301,000 |
2017/09/21 | 2,744 | 2,813 | 2,733 | 2,784 | 428,500 |
2017/09/20 | 2,715 | 2,756 | 2,714 | 2,744 | 234,700 |
2017/09/19 | 2,712 | 2,736 | 2,695 | 2,719 | 199,300 |
2017/09/15 | 2,629 | 2,698 | 2,622 | 2,697 | 371,700 |
2017/09/14 | 2,639 | 2,645 | 2,604 | 2,614 | 239,400 |
2017/09/13 | 2,623 | 2,634 | 2,606 | 2,621 | 135,900 |
2017/09/12 | 2,600 | 2,623 | 2,594 | 2,614 | 231,800 |
2017/09/11 | 2,580 | 2,593 | 2,563 | 2,585 | 151,100 |
2017/09/08 | 2,549 | 2,582 | 2,546 | 2,549 | 285,800 |
2017/09/07 | 2,563 | 2,567 | 2,532 | 2,538 | 244,900 |
2017/09/06 | 2,550 | 2,561 | 2,515 | 2,541 | 239,800 |
2017/09/05 | 2,515 | 2,527 | 2,500 | 2,518 | 217,800 |
2017/09/04 | 2,562 | 2,562 | 2,510 | 2,518 | 209,100 |
2017/09/01 | 2,596 | 2,596 | 2,557 | 2,568 | 155,000 |
2017/08/31 | 2,588 | 2,617 | 2,573 | 2,580 | 176,900 |
2017/08/30 | 2,589 | 2,593 | 2,562 | 2,571 | 197,100 |
2017/08/29 | 2,600 | 2,604 | 2,581 | 2,589 | 139,300 |
2017/08/28 | 2,583 | 2,612 | 2,580 | 2,600 | 130,500 |
2017/08/25 | 2,560 | 2,579 | 2,544 | 2,575 | 99,400 |
2017/08/24 | 2,589 | 2,617 | 2,551 | 2,566 | 175,200 |
2017/08/23 | 2,573 | 2,576 | 2,544 | 2,564 | 182,300 |
2017/08/22 | 2,600 | 2,600 | 2,556 | 2,558 | 206,100 |
2017/08/21 | 2,612 | 2,619 | 2,576 | 2,583 | 122,900 |
2017/08/18 | 2,601 | 2,605 | 2,574 | 2,596 | 153,900 |
2017/08/17 | 2,639 | 2,648 | 2,608 | 2,629 | 177,200 |
2017/08/16 | 2,608 | 2,637 | 2,590 | 2,612 | 239,400 |
2017/08/15 | 2,641 | 2,652 | 2,593 | 2,609 | 301,800 |
2017/08/14 | 2,690 | 2,735 | 2,635 | 2,636 | 535,400 |
2017/08/10 | 2,759 | 2,767 | 2,713 | 2,745 | 377,500 |
2017/08/09 | 2,655 | 2,780 | 2,626 | 2,765 | 828,600 |
2017/08/08 | 2,935 | 2,946 | 2,637 | 2,670 | 855,500 |
2017/08/07 | 2,944 | 2,967 | 2,918 | 2,937 | 124,700 |
2017/08/04 | 2,900 | 2,924 | 2,878 | 2,916 | 130,800 |
2017/08/03 | 2,851 | 2,894 | 2,851 | 2,891 | 165,700 |
2017/08/02 | 2,873 | 2,876 | 2,846 | 2,851 | 87,900 |
2017/08/01 | 2,826 | 2,873 | 2,821 | 2,860 | 144,100 |
2017/07/31 | 2,841 | 2,852 | 2,816 | 2,829 | 194,200 |
2017/07/28 | 2,821 | 2,843 | 2,814 | 2,842 | 549,000 |
2017/07/27 | 2,810 | 2,843 | 2,809 | 2,821 | 250,600 |
2017/07/26 | 2,800 | 2,802 | 2,764 | 2,787 | 186,200 |
2017/07/25 | 2,785 | 2,799 | 2,768 | 2,798 | 139,500 |
2017/07/24 | 2,762 | 2,802 | 2,748 | 2,800 | 141,700 |
2017/07/21 | 2,752 | 2,792 | 2,746 | 2,790 | 163,200 |
2017/07/20 | 2,750 | 2,772 | 2,749 | 2,763 | 154,300 |
2017/07/19 | 2,790 | 2,790 | 2,727 | 2,746 | 179,800 |
2017/07/18 | 2,724 | 2,760 | 2,713 | 2,726 | 252,400 |
2017/07/14 | 2,722 | 2,748 | 2,706 | 2,742 | 199,600 |
2017/07/13 | 2,718 | 2,750 | 2,713 | 2,722 | 317,700 |
2017/07/12 | 2,719 | 2,742 | 2,703 | 2,719 | 337,100 |
2017/07/11 | 2,760 | 2,775 | 2,736 | 2,757 | 264,900 |
2017/07/10 | 2,780 | 2,800 | 2,750 | 2,760 | 450,300 |
2017/07/07 | 2,726 | 2,764 | 2,706 | 2,759 | 268,300 |
2017/07/06 | 2,700 | 2,733 | 2,694 | 2,714 | 192,500 |
2017/07/05 | 2,688 | 2,706 | 2,666 | 2,706 | 171,600 |
2017/07/04 | 2,715 | 2,717 | 2,689 | 2,694 | 188,000 |
2017/07/03 | 2,657 | 2,694 | 2,631 | 2,675 | 301,100 |
2017/06/30 | 2,678 | 2,709 | 2,656 | 2,683 | 364,300 |
2017/06/29 | 2,607 | 2,698 | 2,607 | 2,678 | 465,900 |
2017/06/28 | 2,597 | 2,614 | 2,571 | 2,600 | 246,300 |
2017/06/27 | 2,560 | 2,615 | 2,559 | 2,610 | 219,500 |
2017/06/26 | 2,550 | 2,564 | 2,540 | 2,551 | 206,300 |
2017/06/23 | 2,533 | 2,550 | 2,527 | 2,540 | 211,800 |
2017/06/22 | 2,528 | 2,550 | 2,528 | 2,538 | 217,000 |
2017/06/21 | 2,489 | 2,523 | 2,485 | 2,509 | 158,000 |
2017/06/20 | 2,463 | 2,501 | 2,463 | 2,495 | 140,600 |
2017/06/19 | 2,440 | 2,461 | 2,437 | 2,456 | 75,500 |
2017/06/16 | 2,449 | 2,449 | 2,425 | 2,441 | 124,600 |
2017/06/15 | 2,435 | 2,442 | 2,419 | 2,436 | 105,100 |
2017/06/14 | 2,465 | 2,475 | 2,435 | 2,436 | 100,700 |
2017/06/13 | 2,450 | 2,463 | 2,440 | 2,443 | 71,300 |
2017/06/12 | 2,420 | 2,458 | 2,404 | 2,452 | 231,900 |
2017/06/09 | 2,445 | 2,449 | 2,417 | 2,421 | 206,900 |
2017/06/08 | 2,455 | 2,460 | 2,440 | 2,450 | 199,400 |
2017/06/07 | 2,451 | 2,458 | 2,425 | 2,438 | 290,000 |
2017/06/06 | 2,500 | 2,507 | 2,459 | 2,461 | 207,900 |
2017/06/05 | 2,501 | 2,509 | 2,495 | 2,498 | 304,100 |
2017/06/02 | 2,505 | 2,512 | 2,490 | 2,502 | 200,500 |
2017/06/01 | 2,480 | 2,505 | 2,480 | 2,503 | 118,500 |
2017/05/31 | 2,493 | 2,495 | 2,476 | 2,480 | 151,600 |
2017/05/30 | 2,480 | 2,492 | 2,463 | 2,480 | 132,400 |
2017/05/29 | 2,469 | 2,479 | 2,459 | 2,472 | 129,000 |
2017/05/26 | 2,494 | 2,500 | 2,470 | 2,471 | 155,400 |
2017/05/25 | 2,493 | 2,509 | 2,492 | 2,493 | 94,700 |
2017/05/24 | 2,509 | 2,514 | 2,493 | 2,500 | 137,100 |
2017/05/23 | 2,481 | 2,519 | 2,481 | 2,509 | 188,700 |
2017/05/22 | 2,490 | 2,495 | 2,470 | 2,481 | 171,700 |
2017/05/19 | 2,492 | 2,503 | 2,480 | 2,490 | 130,600 |
2017/05/18 | 2,486 | 2,510 | 2,465 | 2,482 | 178,800 |
2017/05/17 | 2,511 | 2,518 | 2,496 | 2,510 | 244,100 |
2017/05/16 | 2,528 | 2,539 | 2,499 | 2,522 | 256,200 |
2017/05/15 | 2,522 | 2,533 | 2,514 | 2,528 | 161,800 |
2017/05/12 | 2,535 | 2,543 | 2,521 | 2,532 | 224,900 |
2017/05/11 | 2,547 | 2,561 | 2,531 | 2,542 | 328,500 |
2017/05/10 | 2,561 | 2,563 | 2,518 | 2,531 | 344,400 |
2017/05/09 | 2,551 | 2,569 | 2,545 | 2,548 | 298,700 |
2017/05/08 | 2,540 | 2,560 | 2,514 | 2,545 | 463,900 |
2017/05/02 | 2,550 | 2,564 | 2,536 | 2,541 | 147,200 |
2017/05/01 | 2,549 | 2,560 | 2,522 | 2,539 | 194,900 |
2017/04/28 | 2,527 | 2,549 | 2,520 | 2,545 | 152,500 |
2017/04/27 | 2,508 | 2,527 | 2,503 | 2,512 | 121,900 |
2017/04/26 | 2,514 | 2,525 | 2,498 | 2,509 | 123,900 |
2017/04/25 | 2,504 | 2,525 | 2,498 | 2,508 | 164,600 |
2017/04/24 | 2,531 | 2,536 | 2,484 | 2,505 | 204,300 |
2017/04/21 | 2,474 | 2,511 | 2,453 | 2,505 | 205,900 |
2017/04/20 | 2,455 | 2,463 | 2,443 | 2,448 | 147,800 |
2017/04/19 | 2,441 | 2,474 | 2,425 | 2,458 | 155,600 |
2017/04/18 | 2,461 | 2,463 | 2,440 | 2,445 | 146,000 |
2017/04/17 | 2,401 | 2,448 | 2,401 | 2,445 | 122,400 |
2017/04/14 | 2,409 | 2,411 | 2,396 | 2,402 | 172,800 |
2017/04/13 | 2,435 | 2,435 | 2,407 | 2,422 | 133,200 |
2017/04/12 | 2,448 | 2,460 | 2,442 | 2,446 | 154,300 |
2017/04/11 | 2,460 | 2,465 | 2,445 | 2,455 | 165,300 |
2017/04/10 | 2,475 | 2,484 | 2,441 | 2,463 | 145,300 |
2017/04/07 | 2,488 | 2,498 | 2,450 | 2,467 | 162,300 |
2017/04/06 | 2,525 | 2,537 | 2,452 | 2,458 | 225,500 |
2017/04/05 | 2,531 | 2,540 | 2,511 | 2,536 | 205,500 |
2017/04/04 | 2,570 | 2,570 | 2,519 | 2,530 | 204,100 |
2017/04/03 | 2,581 | 2,586 | 2,555 | 2,572 | 213,200 |
2017/03/31 | 2,572 | 2,611 | 2,556 | 2,581 | 299,100 |
2017/03/30 | 2,597 | 2,609 | 2,557 | 2,563 | 164,200 |
2017/03/29 | 2,591 | 2,607 | 2,583 | 2,597 | 154,700 |
2017/03/28 | 2,583 | 2,595 | 2,569 | 2,591 | 258,800 |
2017/03/27 | 2,570 | 2,578 | 2,544 | 2,556 | 173,300 |
2017/03/24 | 2,530 | 2,570 | 2,521 | 2,568 | 122,400 |
2017/03/23 | 2,549 | 2,555 | 2,521 | 2,526 | 199,000 |
2017/03/22 | 2,540 | 2,574 | 2,540 | 2,551 | 219,700 |
2017/03/21 | 2,570 | 2,574 | 2,550 | 2,560 | 140,700 |
2017/03/17 | 2,553 | 2,571 | 2,544 | 2,571 | 212,500 |
2017/03/16 | 2,560 | 2,595 | 2,556 | 2,576 | 205,200 |
2017/03/15 | 2,557 | 2,564 | 2,548 | 2,556 | 109,900 |
2017/03/14 | 2,563 | 2,563 | 2,533 | 2,556 | 276,800 |
2017/03/13 | 2,600 | 2,628 | 2,583 | 2,587 | 173,100 |
2017/03/10 | 2,614 | 2,618 | 2,595 | 2,615 | 200,700 |
2017/03/09 | 2,665 | 2,665 | 2,611 | 2,614 | 185,600 |
2017/03/08 | 2,560 | 2,653 | 2,559 | 2,641 | 376,600 |
2017/03/07 | 2,525 | 2,556 | 2,517 | 2,548 | 210,800 |
2017/03/06 | 2,515 | 2,526 | 2,486 | 2,518 | 166,900 |
2017/03/03 | 2,530 | 2,551 | 2,509 | 2,516 | 163,100 |
2017/03/02 | 2,550 | 2,552 | 2,524 | 2,545 | 193,500 |
2017/03/01 | 2,538 | 2,559 | 2,511 | 2,529 | 221,800 |
2017/02/28 | 2,553 | 2,556 | 2,535 | 2,535 | 154,600 |
2017/02/27 | 2,549 | 2,563 | 2,540 | 2,542 | 148,100 |
2017/02/24 | 2,563 | 2,573 | 2,543 | 2,557 | 155,500 |
2017/02/23 | 2,570 | 2,589 | 2,554 | 2,566 | 130,600 |
2017/02/22 | 2,563 | 2,590 | 2,534 | 2,552 | 150,500 |
2017/02/21 | 2,568 | 2,577 | 2,542 | 2,555 | 101,400 |
2017/02/20 | 2,550 | 2,573 | 2,540 | 2,568 | 189,500 |
2017/02/17 | 2,571 | 2,592 | 2,540 | 2,554 | 262,700 |
2017/02/16 | 2,676 | 2,676 | 2,620 | 2,625 | 208,400 |
2017/02/15 | 2,725 | 2,725 | 2,635 | 2,677 | 279,600 |
2017/02/14 | 2,711 | 2,766 | 2,679 | 2,687 | 378,100 |
2017/02/13 | 2,680 | 2,709 | 2,651 | 2,697 | 245,700 |
2017/02/10 | 2,675 | 2,682 | 2,646 | 2,672 | 157,300 |
2017/02/09 | 2,675 | 2,678 | 2,642 | 2,647 | 147,900 |
2017/02/08 | 2,643 | 2,674 | 2,630 | 2,673 | 143,300 |
2017/02/07 | 2,638 | 2,658 | 2,627 | 2,644 | 140,600 |
2017/02/06 | 2,625 | 2,659 | 2,615 | 2,650 | 215,300 |
2017/02/03 | 2,585 | 2,618 | 2,583 | 2,598 | 168,500 |
2017/02/02 | 2,559 | 2,624 | 2,550 | 2,585 | 312,200 |
2017/02/01 | 2,551 | 2,576 | 2,528 | 2,560 | 202,800 |
2017/01/31 | 2,563 | 2,608 | 2,553 | 2,566 | 264,300 |
2017/01/30 | 2,586 | 2,604 | 2,572 | 2,581 | 258,000 |
2017/01/27 | 2,620 | 2,645 | 2,550 | 2,583 | 354,700 |
2017/01/26 | 2,575 | 2,607 | 2,563 | 2,603 | 159,200 |
2017/01/25 | 2,625 | 2,629 | 2,550 | 2,572 | 266,700 |
2017/01/24 | 2,585 | 2,643 | 2,572 | 2,590 | 214,800 |
2017/01/23 | 2,544 | 2,579 | 2,521 | 2,563 | 177,500 |
2017/01/20 | 2,535 | 2,566 | 2,535 | 2,556 | 115,000 |
2017/01/19 | 2,565 | 2,579 | 2,546 | 2,569 | 191,400 |
2017/01/18 | 2,545 | 2,555 | 2,495 | 2,549 | 241,600 |
2017/01/17 | 2,561 | 2,565 | 2,542 | 2,545 | 330,300 |
2017/01/16 | 2,536 | 2,568 | 2,533 | 2,567 | 201,400 |
2017/01/13 | 2,528 | 2,578 | 2,520 | 2,550 | 188,400 |
2017/01/12 | 2,555 | 2,562 | 2,515 | 2,528 | 262,600 |
2017/01/11 | 2,543 | 2,594 | 2,542 | 2,554 | 389,800 |
2017/01/10 | 2,500 | 2,529 | 2,493 | 2,510 | 322,700 |
2017/01/06 | 2,433 | 2,476 | 2,432 | 2,469 | 242,300 |
2017/01/05 | 2,438 | 2,471 | 2,429 | 2,456 | 260,700 |
2017/01/04 | 2,430 | 2,446 | 2,408 | 2,436 | 235,100 |