6696 (株)トラース・オン・プロダクトの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	306	318	306	317	9,400	317
2021-12-29	310	312	306	306	8,300	306
2021-12-28	308	311	304	306	27,600	306
2021-12-27	312	312	304	308	10,200	308
2021-12-24	321	322	310	311	7,900	311
2021-12-23	324	325	318	318	8,000	318
2021-12-22	319	324	313	323	11,500	323
2021-12-21	317	323	311	318	15,100	318
2021-12-20	316	325	315	317	11,200	317
2021-12-17	319	320	308	315	12,600	315
2021-12-16	325	325	318	322	13,000	322
2021-12-15	320	324	318	320	4,000	320
2021-12-14	335	339	319	322	19,700	322
2021-12-13	362	362	332	337	9,200	337
2021-12-10	358	361	357	357	6,500	357
2021-12-09	354	361	354	360	9,400	360
2021-12-08	368	368	346	354	27,400	354
2021-12-07	354	362	348	362	15,400	362
2021-12-06	358	358	349	354	16,200	354
2021-12-03	356	358	349	358	8,300	358
2021-12-02	355	355	336	348	14,300	348
2021-12-01	346	362	343	355	8,700	355
2021-11-30	346	346	342	346	3,200	346
2021-11-29	335	352	329	341	20,800	341
2021-11-26	358	358	349	351	16,400	351
2021-11-25	362	362	345	350	31,900	350
2021-11-24	371	371	360	361	8,200	361
2021-11-22	380	380	356	373	31,600	373
2021-11-19	382	382	362	373	32,500	373
2021-11-18	389	389	378	383	19,000	383
2021-11-17	394	394	378	389	27,400	389
2021-11-16	407	408	398	398	10,800	398
2021-11-15	412	412	402	407	5,200	407
2021-11-12	406	410	403	403	15,800	403
2021-11-11	410	410	403	403	3,600	403
2021-11-10	413	413	401	403	11,600	403
2021-11-09	412	419	410	412	5,500	412
2021-11-08	420	420	414	415	7,500	415
2021-11-05	419	423	415	419	13,600	419
2021-11-04	424	425	419	421	8,700	421
2021-11-02	435	435	414	421	26,100	421
2021-11-01	449	449	414	427	50,600	427
2021-10-29	482	483	471	471	5,600	471
2021-10-28	488	492	480	482	9,600	482
2021-10-27	497	497	488	493	3,000	493
2021-10-26	497	497	491	495	900	495
2021-10-25	504	504	490	492	8,400	492
2021-10-22	495	500	491	500	6,100	500
2021-10-21	503	503	494	495	6,700	495
2021-10-20	503	507	497	504	7,500	504
2021-10-19	503	506	499	505	2,000	505
2021-10-18	503	505	499	504	3,500	504
2021-10-15	497	508	496	502	7,400	502
2021-10-14	500	501	497	497	4,500	497
2021-10-13	500	500	496	496	1,100	496
2021-10-12	500	501	495	500	4,400	500
2021-10-11	500	503	496	501	2,800	501
2021-10-08	501	503	493	500	11,200	500
2021-10-07	506	506	497	500	2,800	500
2021-10-06	500	502	492	500	4,700	500
2021-10-05	492	504	491	496	5,600	496
2021-10-04	495	501	492	500	12,200	500
2021-10-01	502	517	498	502	7,200	502
2021-09-30	506	516	505	505	3,600	505
2021-09-29	502	512	497	506	10,300	506
2021-09-28	513	513	505	508	5,100	508
2021-09-27	526	526	513	513	4,300	513
2021-09-24	524	524	510	511	4,700	511
2021-09-22	530	531	507	514	11,700	514
2021-09-21	544	544	530	530	7,300	530
2021-09-17	530	549	530	545	6,200	545
2021-09-16	537	538	531	531	6,700	531
2021-09-15	537	544	535	538	4,800	538
2021-09-14	551	551	536	537	6,000	537
2021-09-13	546	550	538	541	13,200	541
2021-09-10	554	554	540	546	24,000	546
2021-09-09	570	570	550	560	43,800	560
2021-09-08	556	580	556	578	212,200	578
2021-09-07	566	656	562	656	239,100	656
2021-09-06	533	558	529	556	15,000	556
2021-09-03	509	529	503	527	9,100	527
2021-09-02	515	515	505	507	4,500	507
2021-09-01	520	520	505	515	6,100	515
2021-08-31	522	522	510	520	8,700	520
2021-08-30	512	512	505	512	1,600	512
2021-08-27	508	511	505	505	1,600	505
2021-08-26	515	515	504	514	3,400	514
2021-08-25	510	515	498	515	15,900	515
2021-08-24	489	499	488	496	12,200	496
2021-08-23	487	490	464	483	13,700	483
2021-08-20	517	522	487	487	14,500	487
2021-08-19	531	531	519	521	5,200	521
2021-08-18	526	530	520	530	2,400	530
2021-08-17	535	536	527	527	2,400	527
2021-08-16	534	534	527	527	3,300	527
2021-08-13	535	538	532	534	3,500	534
2021-08-12	536	540	529	538	2,800	538
2021-08-11	540	544	534	539	10,900	539
2021-08-10	521	535	517	533	10,200	533
2021-08-06	538	538	516	521	13,700	521
2021-08-05	540	547	532	533	7,400	533
2021-08-04	549	553	541	541	3,600	541
2021-08-03	540	554	539	551	5,100	551
2021-08-02	553	553	540	544	4,100	544
2021-07-30	580	580	543	544	20,000	544
2021-07-29	561	575	558	575	5,200	575
2021-07-28	585	585	564	566	22,400	566
2021-07-27	547	574	547	573	16,600	573
2021-07-26	541	547	527	545	16,600	545
2021-07-21	534	539	525	526	9,500	526
2021-07-20	529	537	529	534	6,100	534
2021-07-19	541	545	533	539	14,600	539
2021-07-16	545	548	540	541	5,900	541
2021-07-15	552	552	545	547	7,200	547
2021-07-14	553	557	551	553	5,600	553
2021-07-13	559	560	550	554	4,400	554
2021-07-12	560	562	552	559	10,200	559
2021-07-09	546	568	544	555	12,600	555
2021-07-08	564	564	553	561	7,300	561
2021-07-07	586	586	548	564	35,500	564
2021-07-06	585	593	576	576	16,200	576
2021-07-05	605	614	563	585	49,800	585
2021-07-02	604	604	595	600	34,400	600
2021-07-01	678	678	595	599	123,800	599
2021-06-30	682	685	677	677	2,200	677
2021-06-29	688	690	678	683	1,200	683
2021-06-28	686	686	674	682	2,400	682
2021-06-25	693	693	684	684	1,100	684
2021-06-24	682	689	682	689	900	689
2021-06-23	668	689	668	682	4,400	682
2021-06-22	674	674	659	668	3,000	668
2021-06-21	684	684	659	665	6,300	665
2021-06-18	699	700	677	682	11,100	682
2021-06-17	696	701	691	694	5,300	694
2021-06-16	710	710	699	699	4,900	699
2021-06-15	698	703	698	703	1,700	703
2021-06-14	704	705	691	701	5,100	701
2021-06-11	728	728	710	710	12,700	710
2021-06-10	735	753	725	733	30,600	733
2021-06-09	770	795	748	795	18,800	795
2021-06-08	734	767	734	760	11,700	760
2021-06-07	720	742	720	742	8,200	742
2021-06-04	691	715	682	715	8,300	715
2021-06-03	680	699	680	691	6,700	691
2021-06-02	680	685	676	678	6,100	678
2021-06-01	686	689	675	686	8,000	686
2021-05-31	707	710	699	701	4,100	701
2021-05-28	716	720	709	710	4,100	710
2021-05-27	723	723	708	712	6,600	712
2021-05-26	708	722	707	715	5,900	715
2021-05-25	729	729	709	715	2,800	715
2021-05-24	743	743	709	716	12,500	716
2021-05-21	719	745	718	732	18,300	732
2021-05-20	685	714	685	713	12,600	713
2021-05-19	642	698	637	683	37,200	683
2021-05-18	645	659	639	651	6,600	651
2021-05-17	674	674	642	645	22,700	645
2021-05-14	674	675	666	673	7,200	673
2021-05-13	668	684	659	677	11,800	677
2021-05-12	699	727	669	678	30,700	678
2021-05-11	754	754	695	707	34,300	707
2021-05-10	761	763	754	757	8,200	757
2021-05-07	771	771	759	760	7,000	760
2021-05-06	764	770	751	765	13,600	765
2021-04-30	782	782	755	759	15,300	759
2021-04-28	799	800	780	782	7,500	782
2021-04-27	795	795	782	794	13,100	794
2021-04-26	804	804	780	798	35,800	798
2021-04-23	855	862	810	819	144,900	819
2021-04-22	800	940	797	890	349,200	890
2021-04-21	801	801	775	790	12,400	790
2021-04-20	819	824	807	807	8,800	807
2021-04-19	859	859	828	828	6,200	828
2021-04-16	822	833	809	833	7,900	833
2021-04-15	830	834	822	824	8,800	824
2021-04-14	848	848	831	832	5,100	832
2021-04-13	887	887	843	848	10,000	848
2021-04-12	880	883	855	868	26,600	868
2021-04-09	825	968	816	919	135,200	919
2021-04-08	835	835	814	826	11,700	826
2021-04-07	840	840	830	835	4,300	835
2021-04-06	840	840	828	838	7,200	838
2021-04-05	840	846	835	837	6,500	837
2021-04-02	851	851	835	844	5,600	844
2021-04-01	841	855	841	845	3,400	845
2021-03-31	843	853	837	837	6,000	837
2021-03-30	863	867	847	852	5,800	852
2021-03-29	850	856	847	848	6,900	848
2021-03-26	822	853	822	846	23,000	846
2021-03-25	833	833	800	819	10,900	819
2021-03-24	840	840	825	825	9,100	825
2021-03-23	864	877	843	847	11,400	847
2021-03-22	866	866	847	856	6,900	856
2021-03-19	866	868	856	857	13,000	857
2021-03-18	880	885	869	869	8,700	869
2021-03-17	884	884	872	878	6,400	878
2021-03-16	879	890	871	873	10,600	873
2021-03-15	884	884	861	874	11,500	874
2021-03-12	849	879	844	875	22,400	875
2021-03-11	902	902	853	856	55,900	856
2021-03-10	1,067	1,097	898	901	485,800	901
2021-03-09	905	949	889	947	26,500	947
2021-03-08	836	890	836	877	13,100	877
2021-03-05	820	836	808	834	9,900	834
2021-03-04	822	832	810	832	6,800	832
2021-03-03	818	846	818	822	3,300	822
2021-03-02	850	853	810	825	9,400	825
2021-03-01	829	866	829	851	8,700	851
2021-02-26	862	862	822	825	25,600	825
2021-02-25	903	909	873	884	30,900	884
2021-02-24	901	907	873	873	10,700	873
2021-02-22	900	922	893	907	9,600	907
2021-02-19	890	899	877	888	3,500	888
2021-02-18	910	915	895	895	6,900	895
2021-02-17	918	919	902	910	8,800	910
2021-02-16	921	929	890	908	48,400	908
2021-02-15	946	946	900	926	13,700	926
2021-02-12	950	950	930	931	3,300	931
2021-02-10	966	966	930	950	13,000	950
2021-02-09	970	976	956	966	6,100	966
2021-02-08	962	971	959	970	3,200	970
2021-02-05	977	977	958	958	3,800	958
2021-02-04	979	990	968	970	6,200	970
2021-02-03	984	984	967	981	7,300	981
2021-02-02	990	990	963	970	8,700	970
2021-02-01	967	987	929	985	22,700	985
2021-01-29	948	1,082	935	997	66,500	997
2021-01-28	919	945	912	934	7,300	934
2021-01-27	938	952	922	951	13,500	951
2021-01-26	966	966	918	935	38,100	935
2021-01-25	1,100	1,107	977	981	160,500	981
2021-01-22	1,042	1,057	1,031	1,057	37,500	1,057
2021-01-21	903	910	885	907	21,700	907
2021-01-20	886	895	870	895	5,200	895
2021-01-19	893	893	855	885	187,400	885
2021-01-18	895	905	879	893	5,300	893
2021-01-15	902	910	882	903	7,900	903
2021-01-14	927	930	887	902	10,800	902
2021-01-13	926	938	925	928	2,700	928
2021-01-12	919	944	919	933	4,700	933
2021-01-08	936	950	930	948	4,900	948
2021-01-07	916	958	916	948	11,900	948
2021-01-06	934	972	931	931	14,700	931
2021-01-05	926	943	913	943	12,000	943
2021-01-04	929	929	903	911	6,500	911

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 [2021年度]

6696 (株)トラース・オン・プロダクトの時系列データ [2021年度]