6696 (株)トラース・オン・プロダクトの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,191	2,236	2,177	2,197	18,200	2,197
2017-12-28	2,220	2,240	2,173	2,174	26,800	2,174
2017-12-27	2,157	2,244	2,157	2,222	20,700	2,222
2017-12-26	2,115	2,209	2,098	2,146	65,900	2,146
2017-12-25	2,105	2,160	2,105	2,114	36,200	2,114
2017-12-22	2,199	2,199	2,081	2,133	27,300	2,133
2017-12-21	2,043	2,299	2,041	2,165	105,700	2,165
2017-12-20	2,037	2,042	2,013	2,024	20,900	2,024
2017-12-19	2,084	2,084	2,020	2,031	21,000	2,031
2017-12-18	2,161	2,161	2,061	2,084	40,600	2,084
2017-12-15	2,192	2,192	2,142	2,155	15,100	2,155
2017-12-14	2,151	2,198	2,147	2,191	9,000	2,191
2017-12-13	2,200	2,219	2,145	2,151	31,200	2,151
2017-12-12	2,270	2,278	2,194	2,196	20,600	2,196
2017-12-11	2,102	2,300	2,100	2,220	75,500	2,220
2017-12-08	2,367	2,367	2,337	2,341	16,700	2,341
2017-12-07	2,300	2,349	2,300	2,320	22,500	2,320
2017-12-06	2,370	2,395	2,280	2,283	28,700	2,283
2017-12-05	2,402	2,440	2,370	2,389	20,500	2,389
2017-12-04	2,515	2,552	2,415	2,415	27,800	2,415
2017-12-01	2,460	2,525	2,452	2,490	23,700	2,490
2017-11-30	2,554	2,568	2,440	2,490	37,400	2,490
2017-11-29	2,656	2,740	2,551	2,569	68,800	2,569
2017-11-28	2,601	2,690	2,567	2,670	100,700	2,670
2017-11-27	2,600	2,644	2,513	2,563	66,800	2,563
2017-11-24	2,421	2,598	2,378	2,587	126,200	2,587
2017-11-22	2,343	2,385	2,335	2,371	31,400	2,371
2017-11-21	2,245	2,344	2,240	2,323	28,300	2,323
2017-11-20	2,190	2,235	2,180	2,235	18,700	2,235
2017-11-17	2,190	2,219	2,124	2,178	17,300	2,178
2017-11-16	2,130	2,170	2,100	2,155	13,600	2,155
2017-11-15	2,282	2,284	2,083	2,144	46,900	2,144
2017-11-13	2,301	2,315	2,288	2,290	7,900	2,290
2017-11-10	2,320	2,333	2,290	2,300	12,300	2,300
2017-11-09	2,355	2,397	2,296	2,320	25,000	2,320
2017-11-08	2,340	2,365	2,311	2,355	8,300	2,355
2017-11-07	2,360	2,368	2,315	2,334	18,500	2,334
2017-11-06	2,443	2,443	2,331	2,367	31,900	2,367
2017-11-02	2,530	2,530	2,441	2,443	30,500	2,443
2017-11-01	2,400	2,534	2,380	2,534	81,000	2,534
2017-10-31	2,395	2,395	2,331	2,383	13,200	2,383
2017-10-30	2,344	2,399	2,320	2,377	20,400	2,377
2017-10-27	2,296	2,335	2,296	2,320	15,200	2,320
2017-10-26	2,303	2,320	2,280	2,300	21,400	2,300
2017-10-25	2,389	2,390	2,312	2,334	20,700	2,334
2017-10-24	2,300	2,350	2,287	2,340	20,800	2,340
2017-10-23	2,292	2,305	2,287	2,305	8,900	2,305
2017-10-20	2,309	2,325	2,285	2,288	21,200	2,288
2017-10-19	2,321	2,330	2,306	2,309	11,200	2,309
2017-10-18	2,326	2,337	2,300	2,326	19,100	2,326
2017-10-17	2,428	2,433	2,326	2,331	34,800	2,331
2017-10-16	2,410	2,437	2,390	2,400	19,000	2,400
2017-10-13	2,459	2,466	2,378	2,410	32,100	2,410
2017-10-12	2,360	2,505	2,336	2,471	81,700	2,471
2017-10-11	2,310	2,331	2,280	2,310	30,000	2,310
2017-10-10	2,318	2,347	2,311	2,311	10,900	2,311
2017-10-06	2,284	2,320	2,284	2,305	20,000	2,305
2017-10-05	2,381	2,381	2,281	2,284	34,400	2,284
2017-10-04	2,418	2,418	2,366	2,372	29,200	2,372
2017-10-03	2,417	2,420	2,361	2,386	44,200	2,386
2017-10-02	2,348	2,419	2,295	2,409	69,500	2,409
2017-09-29	2,306	2,312	2,261	2,277	50,400	2,277
2017-09-28	2,349	2,360	2,310	2,310	33,500	2,310
2017-09-27	2,345	2,352	2,310	2,337	34,800	2,337
2017-09-26	2,351	2,370	2,320	2,345	31,900	2,345
2017-09-25	2,373	2,408	2,350	2,360	43,100	2,360
2017-09-22	2,546	2,553	2,319	2,393	84,600	2,393
2017-09-21	2,557	2,597	2,551	2,561	20,300	2,561
2017-09-20	2,572	2,610	2,541	2,555	30,000	2,555
2017-09-19	2,619	2,650	2,555	2,605	34,300	2,605
2017-09-15	2,534	2,620	2,530	2,580	37,000	2,580
2017-09-14	2,684	2,729	2,605	2,605	66,900	2,605
2017-09-13	2,676	2,906	2,633	2,734	262,700	2,734
2017-09-12	2,767	2,825	2,571	2,618	189,000	2,618
2017-09-11	2,410	2,817	2,400	2,817	471,000	2,817
2017-09-08	2,354	2,360	2,307	2,317	28,400	2,317
2017-09-07	2,450	2,495	2,364	2,383	40,000	2,383
2017-09-06	2,315	2,465	2,312	2,465	45,800	2,465
2017-09-05	2,531	2,600	2,275	2,431	148,400	2,431
2017-09-04	2,750	2,750	2,529	2,546	155,000	2,546
2017-09-01	2,990	3,005	2,836	2,836	92,500	2,836
2017-08-31	3,055	3,065	2,975	2,990	55,700	2,990
2017-08-30	3,030	3,070	2,960	3,035	93,200	3,035
2017-08-29	2,961	3,045	2,940	2,999	79,300	2,999
2017-08-28	3,060	3,110	2,985	3,010	71,200	3,010
2017-08-25	2,966	3,150	2,935	3,100	211,800	3,100
2017-08-24	3,045	3,060	2,955	2,980	124,400	2,980
2017-08-23	3,150	3,160	3,040	3,100	61,600	3,100
2017-08-22	3,100	3,165	3,075	3,140	93,800	3,140
2017-08-21	3,200	3,295	2,997	3,060	226,300	3,060
2017-08-18	3,100	3,200	3,070	3,150	134,300	3,150
2017-08-17	3,035	3,235	2,951	3,170	532,400	3,170
2017-08-16	3,240	3,280	2,950	2,981	413,300	2,981
2017-08-15	3,170	3,400	3,125	3,240	705,100	3,240
2017-08-14	3,320	3,360	2,930	2,932	714,800	2,932
2017-08-10	3,510	3,695	3,050	3,630	1,660,800	3,630

分割・併合履歴：なし

6696 (株)トラース・オン・プロダクト の時系列データ [2017年度]

6696 (株)トラース・オン・プロダクトの時系列データ [2017年度]