9384 内外トランスライン(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 846 | 846 | 825 | 825 | 2,000 | 206.25 |
| 2008-12-29 | 855 | 871 | 835 | 846 | 6,800 | 211.50 |
| 2008-12-26 | 875 | 875 | 837 | 841 | 4,500 | 210.25 |
| 2008-12-25 | 820 | 840 | 820 | 835 | 2,500 | 208.75 |
| 2008-12-24 | 839 | 856 | 836 | 840 | 3,200 | 210 |
| 2008-12-22 | 850 | 859 | 800 | 859 | 5,600 | 214.75 |
| 2008-12-19 | 832 | 879 | 825 | 879 | 10,200 | 219.75 |
| 2008-12-18 | 833 | 860 | 833 | 860 | 2,200 | 215 |
| 2008-12-17 | 908 | 908 | 841 | 860 | 5,400 | 215 |
| 2008-12-16 | 925 | 935 | 870 | 889 | 15,400 | 222.25 |
| 2008-12-15 | 853 | 893 | 839 | 893 | 5,700 | 223.25 |
| 2008-12-12 | 809 | 869 | 781 | 793 | 19,500 | 198.25 |
| 2008-12-11 | 748 | 770 | 728 | 770 | 6,500 | 192.50 |
| 2008-12-10 | 710 | 738 | 710 | 738 | 4,400 | 184.50 |
| 2008-12-09 | 720 | 730 | 710 | 715 | 2,900 | 178.75 |
| 2008-12-08 | 702 | 703 | 702 | 703 | 200 | 175.75 |
| 2008-12-05 | 702 | 718 | 700 | 700 | 2,400 | 175 |
| 2008-12-04 | 716 | 716 | 700 | 700 | 5,100 | 175 |
| 2008-12-03 | 706 | 726 | 706 | 715 | 1,800 | 178.75 |
| 2008-12-02 | 730 | 730 | 705 | 705 | 4,100 | 176.25 |
| 2008-12-01 | 740 | 740 | 731 | 731 | 1,000 | 182.75 |
| 2008-11-28 | 800 | 800 | 760 | 760 | 1,600 | 190 |
| 2008-11-27 | 850 | 860 | 810 | 816 | 6,800 | 204 |
| 2008-11-26 | 740 | 790 | 730 | 790 | 8,200 | 197.50 |
| 2008-11-25 | 692 | 725 | 690 | 690 | 5,100 | 172.50 |
| 2008-11-21 | 660 | 681 | 660 | 666 | 4,200 | 166.50 |
| 2008-11-20 | 755 | 760 | 720 | 720 | 5,400 | 180 |
| 2008-11-19 | 801 | 801 | 775 | 775 | 2,900 | 193.75 |
| 2008-11-18 | 805 | 815 | 793 | 800 | 8,100 | 200 |
| 2008-11-17 | 800 | 805 | 800 | 805 | 4,700 | 201.25 |
| 2008-11-14 | 814 | 830 | 805 | 805 | 3,400 | 201.25 |
| 2008-11-13 | 820 | 825 | 810 | 811 | 1,900 | 202.75 |
| 2008-11-12 | 820 | 830 | 800 | 830 | 7,000 | 207.50 |
| 2008-11-11 | 850 | 852 | 830 | 830 | 2,700 | 207.50 |
| 2008-11-10 | 872 | 888 | 853 | 853 | 3,700 | 213.25 |
| 2008-11-07 | 870 | 879 | 820 | 852 | 9,900 | 213 |
| 2008-11-06 | 922 | 923 | 861 | 870 | 27,700 | 217.50 |
| 2008-11-05 | 1,116 | 1,140 | 951 | 951 | 156,400 | 237.75 |
分割・併合履歴 ： [2015-06-26]1株→2株 [2012-06-27]1株→2株
