6696 (株)トラース・オン・プロダクト の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 272 | 272 | 265 | 272 | 50,800 | 272 |
| 2022-12-29 | 264 | 271 | 262 | 268 | 44,900 | 268 |
| 2022-12-28 | 272 | 273 | 262 | 266 | 148,200 | 266 |
| 2022-12-27 | 273 | 278 | 269 | 272 | 204,500 | 272 |
| 2022-12-26 | 284 | 284 | 267 | 270 | 439,600 | 270 |
| 2022-12-23 | 319 | 334 | 288 | 288 | 1,421,000 | 288 |
| 2022-12-22 | 376 | 401 | 300 | 320 | 5,208,000 | 320 |
| 2022-12-21 | 266 | 330 | 265 | 330 | 5,907,500 | 330 |
| 2022-12-20 | 271 | 273 | 246 | 250 | 356,600 | 250 |
| 2022-12-19 | 315 | 324 | 271 | 271 | 699,800 | 271 |
| 2022-12-16 | 315 | 318 | 292 | 299 | 565,200 | 299 |
| 2022-12-15 | 417 | 417 | 303 | 320 | 4,277,000 | 320 |
| 2022-12-14 | 337 | 337 | 321 | 337 | 433,300 | 337 |
| 2022-12-13 | 257 | 262 | 257 | 257 | 20,200 | 257 |
| 2022-12-12 | 256 | 259 | 255 | 257 | 26,700 | 257 |
| 2022-12-09 | 259 | 259 | 255 | 258 | 31,200 | 258 |
| 2022-12-08 | 271 | 271 | 260 | 260 | 55,600 | 260 |
| 2022-12-07 | 281 | 282 | 268 | 276 | 75,400 | 276 |
| 2022-12-06 | 287 | 294 | 284 | 285 | 76,600 | 285 |
| 2022-12-05 | 284 | 287 | 277 | 287 | 16,700 | 287 |
| 2022-12-02 | 287 | 289 | 282 | 284 | 7,900 | 284 |
| 2022-12-01 | 290 | 290 | 284 | 286 | 11,700 | 286 |
| 2022-11-30 | 288 | 291 | 285 | 287 | 24,900 | 287 |
| 2022-11-29 | 286 | 290 | 282 | 288 | 15,700 | 288 |
| 2022-11-28 | 286 | 287 | 283 | 285 | 3,400 | 285 |
| 2022-11-25 | 281 | 287 | 281 | 283 | 7,200 | 283 |
| 2022-11-24 | 280 | 288 | 280 | 286 | 7,700 | 286 |
| 2022-11-22 | 284 | 284 | 279 | 282 | 8,800 | 282 |
| 2022-11-21 | 287 | 287 | 283 | 283 | 10,800 | 283 |
| 2022-11-18 | 286 | 287 | 276 | 286 | 12,500 | 286 |
| 2022-11-17 | 282 | 286 | 282 | 286 | 11,400 | 286 |
| 2022-11-16 | 287 | 287 | 282 | 283 | 11,000 | 283 |
| 2022-11-15 | 282 | 287 | 274 | 287 | 14,700 | 287 |
| 2022-11-14 | 277 | 283 | 276 | 282 | 8,200 | 282 |
| 2022-11-11 | 283 | 284 | 281 | 283 | 6,400 | 283 |
| 2022-11-10 | 278 | 283 | 277 | 283 | 11,000 | 283 |
| 2022-11-09 | 272 | 284 | 272 | 281 | 23,900 | 281 |
| 2022-11-08 | 271 | 272 | 268 | 272 | 5,300 | 272 |
| 2022-11-07 | 269 | 271 | 269 | 269 | 8,500 | 269 |
| 2022-11-04 | 269 | 273 | 268 | 270 | 6,300 | 270 |
| 2022-11-02 | 271 | 272 | 269 | 270 | 3,500 | 270 |
| 2022-11-01 | 271 | 274 | 269 | 272 | 5,600 | 272 |
| 2022-10-31 | 272 | 275 | 271 | 273 | 8,100 | 273 |
| 2022-10-28 | 272 | 273 | 268 | 270 | 11,000 | 270 |
| 2022-10-27 | 274 | 275 | 272 | 272 | 8,700 | 272 |
| 2022-10-26 | 271 | 274 | 271 | 274 | 3,500 | 274 |
| 2022-10-25 | 274 | 274 | 271 | 273 | 8,200 | 273 |
| 2022-10-24 | 274 | 274 | 272 | 273 | 4,500 | 273 |
| 2022-10-21 | 275 | 275 | 270 | 274 | 8,100 | 274 |
| 2022-10-20 | 276 | 276 | 274 | 275 | 2,500 | 275 |
| 2022-10-19 | 269 | 276 | 269 | 274 | 9,600 | 274 |
| 2022-10-18 | 268 | 275 | 268 | 271 | 23,900 | 271 |
| 2022-10-17 | 260 | 268 | 256 | 268 | 19,000 | 268 |
| 2022-10-14 | 259 | 259 | 255 | 255 | 1,500 | 255 |
| 2022-10-13 | 256 | 257 | 253 | 254 | 10,400 | 254 |
| 2022-10-12 | 254 | 259 | 253 | 257 | 10,000 | 257 |
| 2022-10-11 | 262 | 262 | 253 | 256 | 24,800 | 256 |
| 2022-10-07 | 271 | 275 | 269 | 270 | 18,000 | 270 |
| 2022-10-06 | 272 | 273 | 266 | 273 | 27,800 | 273 |
| 2022-10-05 | 264 | 269 | 258 | 269 | 24,600 | 269 |
| 2022-10-04 | 254 | 258 | 248 | 258 | 20,500 | 258 |
| 2022-10-03 | 251 | 257 | 241 | 248 | 34,500 | 248 |
| 2022-09-30 | 269 | 269 | 252 | 253 | 99,600 | 253 |
| 2022-09-29 | 271 | 273 | 269 | 269 | 12,800 | 269 |
| 2022-09-28 | 275 | 277 | 269 | 271 | 28,400 | 271 |
| 2022-09-27 | 273 | 278 | 273 | 276 | 7,500 | 276 |
| 2022-09-26 | 274 | 275 | 269 | 271 | 35,000 | 271 |
| 2022-09-22 | 274 | 279 | 271 | 278 | 23,900 | 278 |
| 2022-09-21 | 281 | 282 | 271 | 274 | 81,000 | 274 |
| 2022-09-20 | 286 | 287 | 280 | 280 | 51,400 | 280 |
| 2022-09-16 | 290 | 290 | 285 | 286 | 40,200 | 286 |
| 2022-09-15 | 295 | 295 | 285 | 293 | 52,800 | 293 |
| 2022-09-14 | 284 | 295 | 284 | 291 | 97,900 | 291 |
| 2022-09-13 | 281 | 321 | 279 | 300 | 619,400 | 300 |
| 2022-09-12 | 287 | 287 | 279 | 283 | 67,300 | 283 |
| 2022-09-09 | 290 | 290 | 281 | 286 | 140,600 | 286 |
| 2022-09-08 | 308 | 312 | 290 | 290 | 172,700 | 290 |
| 2022-09-07 | 354 | 354 | 303 | 307 | 445,300 | 307 |
| 2022-09-06 | 328 | 378 | 318 | 348 | 295,400 | 348 |
| 2022-09-05 | 317 | 334 | 317 | 324 | 78,100 | 324 |
| 2022-09-02 | 322 | 323 | 316 | 318 | 28,900 | 318 |
| 2022-09-01 | 317 | 329 | 313 | 329 | 23,600 | 329 |
| 2022-08-31 | 327 | 329 | 315 | 317 | 30,000 | 317 |
| 2022-08-30 | 327 | 336 | 323 | 325 | 40,600 | 325 |
| 2022-08-29 | 322 | 332 | 321 | 327 | 57,600 | 327 |
| 2022-08-26 | 323 | 336 | 322 | 336 | 45,100 | 336 |
| 2022-08-25 | 326 | 327 | 315 | 318 | 34,200 | 318 |
| 2022-08-24 | 328 | 334 | 320 | 323 | 55,500 | 323 |
| 2022-08-23 | 337 | 345 | 320 | 320 | 99,100 | 320 |
| 2022-08-22 | 354 | 354 | 338 | 345 | 84,700 | 345 |
| 2022-08-19 | 336 | 359 | 336 | 355 | 452,900 | 355 |
| 2022-08-18 | 320 | 328 | 313 | 326 | 60,900 | 326 |
| 2022-08-17 | 309 | 320 | 307 | 320 | 49,600 | 320 |
| 2022-08-16 | 291 | 312 | 288 | 306 | 64,400 | 306 |
| 2022-08-15 | 289 | 291 | 286 | 288 | 33,300 | 288 |
| 2022-08-12 | 303 | 306 | 289 | 293 | 75,400 | 293 |
| 2022-08-10 | 313 | 313 | 294 | 303 | 76,100 | 303 |
| 2022-08-09 | 297 | 338 | 296 | 313 | 583,900 | 313 |
| 2022-08-08 | 311 | 345 | 293 | 293 | 256,500 | 293 |
| 2022-08-05 | 280 | 332 | 279 | 322 | 717,300 | 322 |
| 2022-08-04 | 276 | 282 | 276 | 281 | 20,500 | 281 |
| 2022-08-03 | 282 | 285 | 278 | 280 | 20,000 | 280 |
| 2022-08-02 | 286 | 286 | 279 | 285 | 6,800 | 285 |
| 2022-08-01 | 285 | 286 | 282 | 286 | 7,500 | 286 |
| 2022-07-29 | 289 | 289 | 277 | 285 | 26,200 | 285 |
| 2022-07-28 | 283 | 289 | 280 | 288 | 20,400 | 288 |
| 2022-07-27 | 278 | 282 | 276 | 282 | 20,100 | 282 |
| 2022-07-26 | 279 | 279 | 275 | 279 | 6,400 | 279 |
| 2022-07-25 | 276 | 281 | 276 | 279 | 4,700 | 279 |
| 2022-07-22 | 282 | 282 | 276 | 276 | 12,800 | 276 |
| 2022-07-21 | 282 | 282 | 278 | 280 | 16,100 | 280 |
| 2022-07-20 | 281 | 284 | 281 | 282 | 8,000 | 282 |
| 2022-07-19 | 279 | 281 | 277 | 280 | 4,600 | 280 |
| 2022-07-15 | 281 | 285 | 276 | 277 | 19,000 | 277 |
| 2022-07-14 | 277 | 279 | 277 | 278 | 4,100 | 278 |
| 2022-07-13 | 277 | 281 | 276 | 277 | 6,600 | 277 |
| 2022-07-12 | 277 | 280 | 277 | 278 | 4,900 | 278 |
| 2022-07-11 | 280 | 282 | 276 | 277 | 9,100 | 277 |
| 2022-07-08 | 275 | 282 | 274 | 277 | 9,600 | 277 |
| 2022-07-07 | 275 | 279 | 273 | 273 | 6,400 | 273 |
| 2022-07-06 | 277 | 277 | 273 | 274 | 13,600 | 274 |
| 2022-07-05 | 277 | 282 | 277 | 277 | 8,700 | 277 |
| 2022-07-04 | 273 | 281 | 273 | 277 | 11,800 | 277 |
| 2022-07-01 | 279 | 279 | 271 | 273 | 35,700 | 273 |
| 2022-06-30 | 286 | 286 | 280 | 281 | 13,500 | 281 |
| 2022-06-29 | 279 | 284 | 277 | 282 | 14,100 | 282 |
| 2022-06-28 | 281 | 285 | 277 | 280 | 14,600 | 280 |
| 2022-06-27 | 280 | 283 | 277 | 277 | 25,500 | 277 |
| 2022-06-24 | 273 | 290 | 273 | 277 | 52,000 | 277 |
| 2022-06-23 | 272 | 275 | 271 | 272 | 9,900 | 272 |
| 2022-06-22 | 278 | 278 | 271 | 271 | 34,000 | 271 |
| 2022-06-21 | 276 | 280 | 272 | 277 | 42,600 | 277 |
| 2022-06-20 | 302 | 302 | 267 | 278 | 129,700 | 278 |
| 2022-06-17 | 295 | 300 | 294 | 294 | 66,800 | 294 |
| 2022-06-16 | 318 | 322 | 297 | 310 | 129,400 | 310 |
| 2022-06-15 | 332 | 334 | 319 | 319 | 98,000 | 319 |
| 2022-06-14 | 347 | 353 | 329 | 340 | 115,100 | 340 |
| 2022-06-13 | 381 | 384 | 346 | 361 | 373,900 | 361 |
| 2022-06-10 | 433 | 483 | 399 | 410 | 1,296,100 | 410 |
| 2022-06-09 | 412 | 479 | 401 | 441 | 1,682,400 | 441 |
| 2022-06-08 | 396 | 420 | 381 | 420 | 985,900 | 420 |
| 2022-06-07 | 334 | 360 | 323 | 340 | 115,200 | 340 |
| 2022-06-06 | 313 | 335 | 312 | 321 | 45,600 | 321 |
| 2022-06-03 | 297 | 312 | 297 | 308 | 18,400 | 308 |
| 2022-06-02 | 297 | 297 | 293 | 296 | 1,600 | 296 |
| 2022-06-01 | 288 | 299 | 288 | 295 | 3,800 | 295 |
| 2022-05-31 | 290 | 297 | 282 | 295 | 11,500 | 295 |
| 2022-05-30 | 288 | 309 | 288 | 296 | 17,700 | 296 |
| 2022-05-27 | 286 | 294 | 286 | 290 | 2,500 | 290 |
| 2022-05-26 | 288 | 288 | 286 | 288 | 9,200 | 288 |
| 2022-05-25 | 293 | 293 | 287 | 288 | 1,800 | 288 |
| 2022-05-24 | 290 | 293 | 283 | 293 | 2,300 | 293 |
| 2022-05-23 | 289 | 292 | 288 | 289 | 1,500 | 289 |
| 2022-05-20 | 292 | 292 | 286 | 290 | 4,200 | 290 |
| 2022-05-19 | 286 | 289 | 284 | 288 | 3,800 | 288 |
| 2022-05-18 | 282 | 291 | 282 | 287 | 7,300 | 287 |
| 2022-05-17 | 282 | 286 | 282 | 282 | 2,600 | 282 |
| 2022-05-16 | 292 | 294 | 278 | 285 | 21,700 | 285 |
| 2022-05-13 | 285 | 287 | 282 | 287 | 6,900 | 287 |
| 2022-05-12 | 288 | 288 | 283 | 283 | 4,800 | 283 |
| 2022-05-11 | 285 | 292 | 285 | 291 | 5,100 | 291 |
| 2022-05-10 | 287 | 296 | 281 | 296 | 6,200 | 296 |
| 2022-05-09 | 287 | 295 | 287 | 292 | 22,100 | 292 |
| 2022-05-06 | 290 | 298 | 290 | 292 | 5,400 | 292 |
| 2022-05-02 | 296 | 300 | 287 | 294 | 4,300 | 294 |
| 2022-04-28 | 281 | 299 | 281 | 296 | 3,900 | 296 |
| 2022-04-27 | 283 | 288 | 278 | 281 | 7,600 | 281 |
| 2022-04-26 | 291 | 295 | 288 | 290 | 1,500 | 290 |
| 2022-04-25 | 297 | 302 | 291 | 291 | 4,100 | 291 |
| 2022-04-22 | 291 | 300 | 290 | 299 | 5,600 | 299 |
| 2022-04-21 | 289 | 298 | 288 | 294 | 7,500 | 294 |
| 2022-04-20 | 288 | 293 | 288 | 289 | 4,300 | 289 |
| 2022-04-19 | 293 | 293 | 287 | 287 | 900 | 287 |
| 2022-04-18 | 292 | 292 | 276 | 286 | 9,300 | 286 |
| 2022-04-15 | 301 | 301 | 292 | 292 | 6,400 | 292 |
| 2022-04-14 | 300 | 305 | 292 | 298 | 3,800 | 298 |
| 2022-04-13 | 298 | 300 | 287 | 300 | 13,200 | 300 |
| 2022-04-12 | 302 | 303 | 296 | 298 | 10,300 | 298 |
| 2022-04-11 | 309 | 311 | 302 | 302 | 4,500 | 302 |
| 2022-04-08 | 316 | 317 | 300 | 306 | 10,800 | 306 |
| 2022-04-07 | 335 | 335 | 313 | 314 | 26,300 | 314 |
| 2022-04-06 | 313 | 357 | 313 | 338 | 62,700 | 338 |
| 2022-04-05 | 308 | 323 | 308 | 310 | 15,500 | 310 |
| 2022-04-04 | 309 | 315 | 305 | 306 | 7,500 | 306 |
| 2022-04-01 | 306 | 307 | 300 | 307 | 6,400 | 307 |
| 2022-03-31 | 297 | 308 | 291 | 308 | 12,100 | 308 |
| 2022-03-30 | 304 | 310 | 298 | 299 | 6,000 | 299 |
| 2022-03-29 | 295 | 303 | 295 | 303 | 3,100 | 303 |
| 2022-03-28 | 304 | 304 | 295 | 295 | 3,000 | 295 |
| 2022-03-25 | 300 | 312 | 299 | 304 | 5,400 | 304 |
| 2022-03-24 | 294 | 302 | 294 | 298 | 4,000 | 298 |
| 2022-03-23 | 296 | 300 | 292 | 298 | 3,300 | 298 |
| 2022-03-22 | 306 | 316 | 287 | 296 | 11,400 | 296 |
| 2022-03-18 | 292 | 305 | 287 | 305 | 11,300 | 305 |
| 2022-03-17 | 291 | 295 | 285 | 292 | 12,200 | 292 |
| 2022-03-16 | 280 | 295 | 279 | 286 | 3,900 | 286 |
| 2022-03-15 | 279 | 282 | 276 | 279 | 5,200 | 279 |
| 2022-03-14 | 273 | 289 | 273 | 287 | 10,700 | 287 |
| 2022-03-11 | 274 | 276 | 271 | 275 | 4,300 | 275 |
| 2022-03-10 | 274 | 278 | 270 | 274 | 12,000 | 274 |
| 2022-03-09 | 278 | 279 | 267 | 277 | 22,100 | 277 |
| 2022-03-08 | 272 | 288 | 272 | 284 | 9,800 | 284 |
| 2022-03-07 | 287 | 287 | 275 | 275 | 6,300 | 275 |
| 2022-03-04 | 304 | 304 | 290 | 291 | 4,900 | 291 |
| 2022-03-03 | 305 | 305 | 299 | 304 | 2,300 | 304 |
| 2022-03-02 | 299 | 304 | 294 | 300 | 3,800 | 300 |
| 2022-03-01 | 292 | 300 | 290 | 299 | 6,800 | 299 |
| 2022-02-28 | 283 | 298 | 283 | 288 | 4,300 | 288 |
| 2022-02-25 | 280 | 285 | 280 | 284 | 3,500 | 284 |
| 2022-02-24 | 291 | 296 | 266 | 275 | 12,200 | 275 |
| 2022-02-22 | 303 | 303 | 297 | 299 | 4,400 | 299 |
| 2022-02-21 | 317 | 321 | 303 | 308 | 8,500 | 308 |
| 2022-02-18 | 333 | 335 | 317 | 317 | 9,300 | 317 |
| 2022-02-17 | 323 | 335 | 323 | 326 | 5,800 | 326 |
| 2022-02-16 | 328 | 331 | 322 | 325 | 3,800 | 325 |
| 2022-02-15 | 339 | 339 | 319 | 324 | 3,600 | 324 |
| 2022-02-14 | 334 | 350 | 327 | 336 | 9,900 | 336 |
| 2022-02-10 | 335 | 335 | 330 | 335 | 3,900 | 335 |
| 2022-02-09 | 331 | 340 | 328 | 335 | 1,700 | 335 |
| 2022-02-08 | 346 | 346 | 327 | 327 | 6,600 | 327 |
| 2022-02-07 | 328 | 349 | 324 | 336 | 6,600 | 336 |
| 2022-02-04 | 322 | 331 | 321 | 331 | 3,800 | 331 |
| 2022-02-03 | 319 | 333 | 317 | 322 | 7,100 | 322 |
| 2022-02-02 | 315 | 328 | 315 | 323 | 1,800 | 323 |
| 2022-02-01 | 308 | 316 | 308 | 315 | 6,000 | 315 |
| 2022-01-31 | 309 | 311 | 303 | 306 | 5,100 | 306 |
| 2022-01-28 | 301 | 308 | 300 | 301 | 8,100 | 301 |
| 2022-01-27 | 312 | 377 | 302 | 302 | 99,000 | 302 |
| 2022-01-26 | 315 | 315 | 308 | 308 | 2,900 | 308 |
| 2022-01-25 | 316 | 319 | 307 | 309 | 6,700 | 309 |
| 2022-01-24 | 312 | 319 | 308 | 319 | 3,000 | 319 |
| 2022-01-21 | 308 | 313 | 305 | 307 | 6,600 | 307 |
| 2022-01-20 | 315 | 322 | 309 | 309 | 6,900 | 309 |
| 2022-01-19 | 318 | 319 | 309 | 309 | 10,600 | 309 |
| 2022-01-18 | 328 | 328 | 320 | 323 | 3,800 | 323 |
| 2022-01-17 | 324 | 324 | 321 | 321 | 4,100 | 321 |
| 2022-01-14 | 320 | 328 | 317 | 328 | 11,700 | 328 |
| 2022-01-13 | 325 | 326 | 320 | 320 | 6,000 | 320 |
| 2022-01-12 | 326 | 330 | 320 | 321 | 16,000 | 321 |
| 2022-01-11 | 318 | 381 | 315 | 325 | 183,000 | 325 |
| 2022-01-07 | 311 | 318 | 311 | 318 | 6,500 | 318 |
| 2022-01-06 | 310 | 313 | 310 | 310 | 4,800 | 310 |
| 2022-01-05 | 306 | 312 | 306 | 310 | 16,500 | 310 |
| 2022-01-04 | 313 | 313 | 303 | 308 | 12,600 | 308 |
分割・併合履歴 ： なし
