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 |
---|---|---|---|---|---|
2018/12/28 | 2,847 | 2,896 | 2,834 | 2,896 | 113,000 |
2018/12/27 | 2,765 | 2,863 | 2,756 | 2,851 | 177,400 |
2018/12/26 | 2,718 | 2,746 | 2,660 | 2,685 | 283,700 |
2018/12/25 | 2,757 | 2,759 | 2,703 | 2,732 | 563,900 |
2018/12/21 | 2,891 | 2,894 | 2,796 | 2,846 | 326,800 |
2018/12/20 | 3,020 | 3,040 | 2,887 | 2,896 | 355,400 |
2018/12/19 | 3,075 | 3,075 | 2,956 | 2,986 | 234,100 |
2018/12/18 | 3,050 | 3,055 | 2,972 | 2,979 | 211,500 |
2018/12/17 | 3,120 | 3,125 | 3,090 | 3,095 | 185,500 |
2018/12/14 | 3,175 | 3,185 | 3,115 | 3,115 | 144,700 |
2018/12/13 | 3,150 | 3,150 | 3,105 | 3,140 | 127,700 |
2018/12/12 | 3,105 | 3,125 | 3,105 | 3,115 | 116,000 |
2018/12/11 | 3,110 | 3,150 | 3,065 | 3,080 | 142,900 |
2018/12/10 | 3,190 | 3,190 | 3,080 | 3,090 | 125,000 |
2018/12/07 | 3,105 | 3,165 | 3,090 | 3,155 | 128,400 |
2018/12/06 | 3,135 | 3,135 | 3,065 | 3,080 | 129,900 |
2018/12/05 | 3,080 | 3,110 | 3,065 | 3,090 | 204,500 |
2018/12/04 | 3,200 | 3,205 | 3,125 | 3,130 | 147,100 |
2018/12/03 | 3,270 | 3,280 | 3,220 | 3,235 | 162,300 |
2018/11/30 | 3,180 | 3,230 | 3,180 | 3,225 | 231,300 |
2018/11/29 | 3,160 | 3,160 | 3,125 | 3,140 | 162,000 |
2018/11/28 | 3,075 | 3,135 | 3,060 | 3,125 | 141,000 |
2018/11/27 | 3,140 | 3,160 | 3,110 | 3,135 | 86,100 |
2018/11/26 | 3,120 | 3,160 | 3,110 | 3,135 | 172,900 |
2018/11/22 | 3,060 | 3,135 | 3,050 | 3,120 | 152,100 |
2018/11/21 | 3,020 | 3,065 | 2,992 | 3,045 | 94,000 |
2018/11/20 | 3,100 | 3,110 | 3,075 | 3,090 | 101,100 |
2018/11/19 | 3,100 | 3,130 | 3,070 | 3,100 | 77,300 |
2018/11/16 | 3,030 | 3,095 | 3,025 | 3,090 | 124,900 |
2018/11/15 | 2,910 | 3,040 | 2,904 | 3,030 | 181,000 |
2018/11/14 | 2,917 | 2,936 | 2,887 | 2,912 | 86,700 |
2018/11/13 | 2,904 | 2,933 | 2,880 | 2,917 | 104,300 |
2018/11/12 | 2,916 | 2,978 | 2,910 | 2,946 | 67,000 |
2018/11/09 | 2,865 | 2,974 | 2,865 | 2,941 | 126,900 |
2018/11/08 | 2,885 | 2,905 | 2,850 | 2,868 | 109,200 |
2018/11/07 | 2,677 | 2,920 | 2,652 | 2,842 | 391,200 |
2018/11/06 | 2,828 | 2,844 | 2,613 | 2,660 | 395,700 |
2018/11/05 | 2,880 | 2,887 | 2,826 | 2,828 | 82,200 |
2018/11/02 | 2,829 | 2,932 | 2,807 | 2,879 | 160,700 |
2018/11/01 | 2,865 | 2,873 | 2,832 | 2,834 | 108,000 |
2018/10/31 | 2,769 | 2,855 | 2,768 | 2,845 | 169,800 |
2018/10/30 | 2,753 | 2,778 | 2,735 | 2,748 | 168,700 |
2018/10/29 | 2,791 | 2,825 | 2,770 | 2,770 | 107,700 |
2018/10/26 | 2,820 | 2,820 | 2,765 | 2,786 | 142,300 |
2018/10/25 | 2,801 | 2,818 | 2,786 | 2,793 | 100,200 |
2018/10/24 | 2,849 | 2,874 | 2,833 | 2,863 | 77,800 |
2018/10/23 | 2,920 | 2,920 | 2,848 | 2,848 | 81,600 |
2018/10/22 | 2,893 | 2,937 | 2,879 | 2,926 | 72,200 |
2018/10/19 | 2,896 | 2,912 | 2,885 | 2,909 | 67,600 |
2018/10/18 | 3,005 | 3,005 | 2,918 | 2,921 | 72,200 |
2018/10/17 | 2,936 | 2,983 | 2,935 | 2,969 | 57,400 |
2018/10/16 | 2,896 | 2,912 | 2,891 | 2,908 | 70,800 |
2018/10/15 | 2,914 | 2,939 | 2,904 | 2,904 | 168,300 |
2018/10/12 | 2,920 | 2,931 | 2,898 | 2,914 | 119,000 |
2018/10/11 | 2,898 | 2,960 | 2,894 | 2,924 | 203,200 |
2018/10/10 | 3,005 | 3,015 | 2,950 | 2,971 | 78,900 |
2018/10/09 | 3,035 | 3,035 | 2,984 | 3,000 | 107,400 |
2018/10/05 | 3,080 | 3,090 | 3,035 | 3,050 | 72,600 |
2018/10/04 | 3,090 | 3,110 | 3,050 | 3,085 | 92,900 |
2018/10/03 | 3,090 | 3,120 | 3,055 | 3,060 | 99,400 |
2018/10/02 | 3,095 | 3,140 | 3,085 | 3,105 | 116,800 |
2018/10/01 | 3,105 | 3,140 | 3,070 | 3,085 | 113,300 |
2018/09/28 | 3,130 | 3,165 | 3,120 | 3,145 | 119,000 |
2018/09/27 | 3,130 | 3,170 | 3,105 | 3,105 | 146,400 |
2018/09/26 | 3,115 | 3,155 | 3,095 | 3,155 | 138,800 |
2018/09/25 | 3,145 | 3,150 | 3,110 | 3,140 | 232,700 |
2018/09/21 | 3,070 | 3,150 | 3,055 | 3,105 | 172,600 |
2018/09/20 | 3,050 | 3,080 | 3,030 | 3,070 | 103,100 |
2018/09/19 | 2,988 | 3,050 | 2,985 | 3,045 | 157,900 |
2018/09/18 | 2,923 | 2,984 | 2,905 | 2,978 | 130,600 |
2018/09/14 | 2,899 | 2,959 | 2,895 | 2,923 | 160,900 |
2018/09/13 | 2,867 | 2,918 | 2,855 | 2,889 | 94,600 |
2018/09/12 | 2,805 | 2,879 | 2,801 | 2,867 | 147,300 |
2018/09/11 | 2,827 | 2,833 | 2,808 | 2,816 | 200,500 |
2018/09/10 | 2,881 | 2,885 | 2,859 | 2,859 | 119,100 |
2018/09/07 | 2,915 | 2,917 | 2,861 | 2,875 | 169,200 |
2018/09/06 | 2,994 | 2,994 | 2,935 | 2,944 | 74,000 |
2018/09/05 | 3,015 | 3,015 | 2,985 | 3,000 | 99,700 |
2018/09/04 | 2,988 | 3,050 | 2,957 | 3,020 | 176,100 |
2018/09/03 | 2,968 | 3,005 | 2,956 | 2,995 | 190,300 |
2018/08/31 | 2,926 | 2,994 | 2,921 | 2,968 | 173,900 |
2018/08/30 | 2,928 | 2,950 | 2,926 | 2,945 | 129,800 |
2018/08/29 | 2,860 | 2,919 | 2,857 | 2,918 | 133,900 |
2018/08/28 | 2,856 | 2,895 | 2,856 | 2,865 | 116,300 |
2018/08/27 | 2,832 | 2,863 | 2,816 | 2,859 | 103,400 |
2018/08/24 | 2,812 | 2,839 | 2,804 | 2,829 | 116,400 |
2018/08/23 | 2,755 | 2,805 | 2,741 | 2,785 | 257,500 |
2018/08/22 | 2,782 | 2,787 | 2,747 | 2,750 | 94,900 |
2018/08/21 | 2,810 | 2,835 | 2,778 | 2,783 | 113,600 |
2018/08/20 | 2,782 | 2,822 | 2,777 | 2,811 | 90,700 |
2018/08/17 | 2,763 | 2,782 | 2,758 | 2,782 | 35,200 |
2018/08/16 | 2,789 | 2,803 | 2,752 | 2,760 | 83,800 |
2018/08/15 | 2,824 | 2,835 | 2,802 | 2,811 | 76,400 |
2018/08/14 | 2,794 | 2,821 | 2,779 | 2,815 | 118,300 |
2018/08/13 | 2,843 | 2,849 | 2,822 | 2,838 | 112,900 |
2018/08/10 | 2,875 | 2,877 | 2,841 | 2,861 | 105,800 |
2018/08/09 | 2,873 | 2,901 | 2,858 | 2,884 | 75,700 |
2018/08/08 | 2,891 | 2,910 | 2,869 | 2,886 | 162,100 |
2018/08/07 | 2,820 | 2,879 | 2,807 | 2,869 | 129,500 |
2018/08/06 | 2,755 | 2,836 | 2,731 | 2,821 | 248,000 |
2018/08/03 | 2,767 | 2,825 | 2,748 | 2,758 | 168,600 |
2018/08/02 | 2,801 | 2,806 | 2,753 | 2,762 | 104,900 |
2018/08/01 | 2,813 | 2,819 | 2,786 | 2,805 | 78,200 |
2018/07/31 | 2,850 | 2,871 | 2,805 | 2,818 | 182,500 |
2018/07/30 | 2,783 | 2,855 | 2,774 | 2,851 | 174,700 |
2018/07/27 | 2,769 | 2,790 | 2,761 | 2,767 | 63,500 |
2018/07/26 | 2,726 | 2,759 | 2,725 | 2,759 | 84,300 |
2018/07/25 | 2,686 | 2,710 | 2,680 | 2,698 | 80,400 |
2018/07/24 | 2,724 | 2,746 | 2,668 | 2,678 | 200,100 |
2018/07/23 | 2,668 | 2,724 | 2,654 | 2,713 | 140,000 |
2018/07/20 | 2,674 | 2,699 | 2,660 | 2,682 | 66,300 |
2018/07/19 | 2,669 | 2,687 | 2,635 | 2,673 | 127,500 |
2018/07/18 | 2,637 | 2,694 | 2,622 | 2,679 | 255,100 |
2018/07/17 | 2,570 | 2,603 | 2,563 | 2,587 | 176,000 |
2018/07/13 | 2,578 | 2,607 | 2,570 | 2,587 | 124,900 |
2018/07/12 | 2,594 | 2,604 | 2,575 | 2,590 | 114,300 |
2018/07/11 | 2,627 | 2,633 | 2,600 | 2,617 | 165,100 |
2018/07/10 | 2,711 | 2,712 | 2,641 | 2,641 | 200,400 |
2018/07/09 | 2,657 | 2,700 | 2,642 | 2,693 | 101,400 |
2018/07/06 | 2,657 | 2,663 | 2,634 | 2,654 | 179,500 |
2018/07/05 | 2,650 | 2,667 | 2,635 | 2,650 | 118,400 |
2018/07/04 | 2,638 | 2,672 | 2,638 | 2,663 | 90,500 |
2018/07/03 | 2,684 | 2,684 | 2,625 | 2,647 | 124,100 |
2018/07/02 | 2,745 | 2,755 | 2,688 | 2,692 | 174,900 |
2018/06/29 | 2,800 | 2,800 | 2,737 | 2,767 | 125,900 |
2018/06/28 | 2,796 | 2,842 | 2,792 | 2,817 | 165,100 |
2018/06/27 | 2,780 | 2,805 | 2,771 | 2,796 | 91,200 |
2018/06/26 | 2,769 | 2,778 | 2,745 | 2,775 | 170,500 |
2018/06/25 | 2,823 | 2,831 | 2,784 | 2,789 | 75,900 |
2018/06/22 | 2,815 | 2,842 | 2,803 | 2,824 | 116,300 |
2018/06/21 | 2,835 | 2,859 | 2,800 | 2,804 | 133,800 |
2018/06/20 | 2,830 | 2,851 | 2,799 | 2,849 | 185,800 |
2018/06/19 | 2,861 | 2,875 | 2,830 | 2,832 | 81,800 |
2018/06/18 | 2,880 | 2,888 | 2,851 | 2,871 | 114,200 |
2018/06/15 | 2,923 | 2,924 | 2,870 | 2,871 | 127,900 |
2018/06/14 | 2,911 | 2,918 | 2,893 | 2,897 | 80,900 |
2018/06/13 | 2,905 | 2,930 | 2,899 | 2,912 | 82,000 |
2018/06/12 | 2,920 | 2,926 | 2,889 | 2,899 | 164,000 |
2018/06/11 | 2,888 | 2,890 | 2,844 | 2,863 | 75,200 |
2018/06/08 | 2,911 | 2,924 | 2,874 | 2,874 | 122,500 |
2018/06/07 | 2,880 | 2,918 | 2,855 | 2,912 | 158,200 |
2018/06/06 | 2,890 | 2,891 | 2,844 | 2,861 | 87,300 |
2018/06/05 | 2,847 | 2,880 | 2,827 | 2,874 | 139,300 |
2018/06/04 | 2,756 | 2,831 | 2,756 | 2,826 | 169,900 |
2018/06/01 | 2,692 | 2,737 | 2,692 | 2,726 | 88,800 |
2018/05/31 | 2,711 | 2,729 | 2,700 | 2,724 | 151,800 |
2018/05/30 | 2,701 | 2,705 | 2,675 | 2,683 | 103,200 |
2018/05/29 | 2,718 | 2,736 | 2,704 | 2,729 | 85,200 |
2018/05/28 | 2,733 | 2,733 | 2,703 | 2,710 | 97,200 |
2018/05/25 | 2,730 | 2,753 | 2,718 | 2,735 | 129,000 |
2018/05/24 | 2,750 | 2,767 | 2,738 | 2,750 | 175,100 |
2018/05/23 | 2,750 | 2,778 | 2,738 | 2,749 | 103,700 |
2018/05/22 | 2,761 | 2,773 | 2,733 | 2,754 | 227,500 |
2018/05/21 | 2,795 | 2,808 | 2,764 | 2,768 | 148,700 |
2018/05/18 | 2,811 | 2,812 | 2,791 | 2,792 | 132,800 |
2018/05/17 | 2,800 | 2,847 | 2,800 | 2,834 | 112,900 |
2018/05/16 | 2,834 | 2,836 | 2,771 | 2,791 | 111,100 |
2018/05/15 | 2,871 | 2,871 | 2,830 | 2,834 | 104,600 |
2018/05/14 | 2,882 | 2,902 | 2,869 | 2,893 | 146,900 |
2018/05/11 | 2,835 | 2,845 | 2,812 | 2,836 | 199,500 |
2018/05/10 | 2,823 | 2,880 | 2,807 | 2,835 | 225,900 |
2018/05/09 | 2,752 | 2,790 | 2,722 | 2,773 | 336,600 |
2018/05/08 | 2,901 | 2,965 | 2,671 | 2,746 | 449,400 |
2018/05/07 | 2,903 | 2,920 | 2,882 | 2,900 | 247,700 |
2018/05/02 | 2,900 | 2,900 | 2,848 | 2,873 | 90,500 |
2018/05/01 | 2,878 | 2,890 | 2,855 | 2,887 | 96,700 |
2018/04/27 | 2,890 | 2,900 | 2,849 | 2,878 | 143,200 |
2018/04/26 | 2,835 | 2,875 | 2,829 | 2,857 | 185,700 |
2018/04/25 | 2,799 | 2,821 | 2,781 | 2,803 | 108,400 |
2018/04/24 | 2,781 | 2,796 | 2,761 | 2,794 | 117,500 |
2018/04/23 | 2,759 | 2,783 | 2,730 | 2,745 | 116,100 |
2018/04/20 | 2,777 | 2,795 | 2,758 | 2,760 | 126,800 |
2018/04/19 | 2,745 | 2,800 | 2,740 | 2,770 | 170,600 |
2018/04/18 | 2,707 | 2,743 | 2,697 | 2,734 | 125,400 |
2018/04/17 | 2,740 | 2,744 | 2,701 | 2,701 | 86,200 |
2018/04/16 | 2,725 | 2,740 | 2,699 | 2,727 | 160,200 |
2018/04/13 | 2,700 | 2,714 | 2,678 | 2,708 | 149,100 |
2018/04/12 | 2,706 | 2,711 | 2,674 | 2,679 | 102,600 |
2018/04/11 | 2,706 | 2,711 | 2,685 | 2,700 | 116,500 |
2018/04/10 | 2,671 | 2,702 | 2,660 | 2,693 | 127,800 |
2018/04/09 | 2,690 | 2,690 | 2,642 | 2,670 | 151,600 |
2018/04/06 | 2,684 | 2,706 | 2,671 | 2,693 | 220,400 |
2018/04/05 | 2,672 | 2,706 | 2,660 | 2,678 | 217,700 |
2018/04/04 | 2,594 | 2,657 | 2,594 | 2,648 | 163,000 |
2018/04/03 | 2,580 | 2,604 | 2,577 | 2,594 | 108,800 |
2018/04/02 | 2,633 | 2,645 | 2,613 | 2,613 | 94,100 |
2018/03/30 | 2,636 | 2,645 | 2,600 | 2,637 | 164,800 |
2018/03/29 | 2,600 | 2,624 | 2,583 | 2,610 | 217,900 |
2018/03/28 | 2,530 | 2,578 | 2,529 | 2,574 | 224,800 |
2018/03/27 | 2,502 | 2,550 | 2,497 | 2,550 | 384,500 |
2018/03/26 | 2,476 | 2,498 | 2,451 | 2,493 | 316,800 |
2018/03/23 | 2,490 | 2,503 | 2,466 | 2,479 | 345,000 |
2018/03/22 | 2,480 | 2,568 | 2,476 | 2,546 | 450,100 |
2018/03/20 | 2,460 | 2,489 | 2,448 | 2,485 | 279,900 |
2018/03/19 | 2,541 | 2,553 | 2,478 | 2,479 | 440,100 |
2018/03/16 | 2,565 | 2,579 | 2,478 | 2,529 | 911,300 |
2018/03/15 | 2,560 | 2,586 | 2,547 | 2,558 | 411,100 |
2018/03/14 | 2,582 | 2,585 | 2,545 | 2,559 | 420,000 |
2018/03/13 | 2,620 | 2,635 | 2,572 | 2,597 | 547,000 |
2018/03/12 | 2,640 | 2,669 | 2,620 | 2,660 | 344,700 |
2018/03/09 | 2,679 | 2,694 | 2,638 | 2,652 | 374,300 |
2018/03/08 | 2,649 | 2,701 | 2,612 | 2,690 | 379,400 |
2018/03/07 | 2,640 | 2,689 | 2,620 | 2,659 | 164,900 |
2018/03/06 | 2,666 | 2,704 | 2,638 | 2,646 | 114,000 |
2018/03/05 | 2,667 | 2,679 | 2,629 | 2,638 | 143,300 |
2018/03/02 | 2,702 | 2,718 | 2,687 | 2,694 | 143,700 |
2018/03/01 | 2,779 | 2,799 | 2,737 | 2,752 | 156,300 |
2018/02/28 | 2,811 | 2,854 | 2,802 | 2,802 | 173,500 |
2018/02/27 | 2,822 | 2,853 | 2,810 | 2,818 | 98,800 |
2018/02/26 | 2,843 | 2,865 | 2,825 | 2,832 | 96,900 |
2018/02/23 | 2,824 | 2,857 | 2,816 | 2,827 | 124,600 |
2018/02/22 | 2,851 | 2,876 | 2,831 | 2,839 | 150,900 |
2018/02/21 | 2,824 | 2,895 | 2,815 | 2,857 | 210,500 |
2018/02/20 | 2,790 | 2,875 | 2,781 | 2,842 | 373,300 |
2018/02/19 | 2,711 | 2,790 | 2,711 | 2,768 | 229,200 |
2018/02/16 | 2,648 | 2,736 | 2,647 | 2,686 | 259,600 |
2018/02/15 | 2,612 | 2,660 | 2,595 | 2,618 | 274,200 |
2018/02/14 | 2,620 | 2,643 | 2,577 | 2,586 | 358,900 |
2018/02/13 | 2,693 | 2,699 | 2,580 | 2,612 | 484,400 |
2018/02/09 | 2,800 | 2,807 | 2,659 | 2,680 | 440,900 |
2018/02/08 | 3,040 | 3,130 | 2,739 | 2,852 | 717,000 |
2018/02/07 | 3,145 | 3,180 | 3,035 | 3,045 | 126,600 |
2018/02/06 | 3,100 | 3,115 | 3,020 | 3,075 | 245,200 |
2018/02/05 | 3,315 | 3,330 | 3,220 | 3,250 | 156,000 |
2018/02/02 | 3,320 | 3,390 | 3,295 | 3,385 | 151,200 |
2018/02/01 | 3,240 | 3,330 | 3,240 | 3,325 | 91,500 |
2018/01/31 | 3,285 | 3,295 | 3,220 | 3,225 | 122,000 |
2018/01/30 | 3,335 | 3,340 | 3,265 | 3,300 | 130,600 |
2018/01/29 | 3,325 | 3,350 | 3,305 | 3,330 | 102,500 |
2018/01/26 | 3,345 | 3,345 | 3,305 | 3,305 | 76,800 |
2018/01/25 | 3,330 | 3,350 | 3,325 | 3,335 | 134,900 |
2018/01/24 | 3,290 | 3,325 | 3,280 | 3,320 | 115,200 |
2018/01/23 | 3,305 | 3,315 | 3,235 | 3,260 | 143,600 |
2018/01/22 | 3,285 | 3,290 | 3,205 | 3,235 | 129,500 |
2018/01/19 | 3,045 | 3,295 | 3,035 | 3,270 | 706,900 |
2018/01/18 | 3,370 | 3,390 | 3,275 | 3,280 | 218,400 |
2018/01/17 | 3,315 | 3,390 | 3,305 | 3,350 | 207,100 |
2018/01/16 | 3,390 | 3,405 | 3,355 | 3,380 | 92,100 |
2018/01/15 | 3,445 | 3,455 | 3,385 | 3,395 | 78,800 |
2018/01/12 | 3,390 | 3,435 | 3,370 | 3,410 | 128,500 |
2018/01/11 | 3,420 | 3,445 | 3,385 | 3,425 | 245,100 |
2018/01/10 | 3,420 | 3,480 | 3,350 | 3,450 | 397,600 |
2018/01/09 | 3,355 | 3,390 | 3,335 | 3,365 | 144,600 |
2018/01/05 | 3,360 | 3,370 | 3,350 | 3,365 | 89,100 |
2018/01/04 | 3,280 | 3,355 | 3,280 | 3,350 | 129,000 |