9384 内外トランスライン(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,600	1,600	1,595	1,595	1,100	398.75
2011-12-29	1,600	1,600	1,600	1,600	300	400
2011-12-28	1,600	1,604	1,599	1,600	1,700	400
2011-12-27	1,619	1,635	1,619	1,622	900	405.50
2011-12-26	1,623	1,625	1,623	1,623	1,600	405.75
2011-12-22	1,625	1,630	1,620	1,625	2,800	406.25
2011-12-21	1,610	1,625	1,610	1,625	1,700	406.25
2011-12-20	1,580	1,600	1,580	1,600	2,200	400
2011-12-19	1,568	1,590	1,568	1,590	3,900	397.50
2011-12-16	1,580	1,590	1,580	1,590	800	397.50
2011-12-15	1,590	1,590	1,560	1,570	2,500	392.50
2011-12-14	1,595	1,598	1,592	1,592	1,400	398
2011-12-13	1,588	1,597	1,588	1,595	3,500	398.75
2011-12-12	1,590	1,592	1,581	1,591	5,100	397.75
2011-12-09	1,563	1,585	1,563	1,584	3,500	396
2011-12-08	1,576	1,576	1,567	1,573	3,300	393.25
2011-12-07	1,573	1,576	1,570	1,576	1,200	394
2011-12-06	1,573	1,573	1,567	1,573	2,700	393.25
2011-12-05	1,572	1,572	1,566	1,572	700	393
2011-12-02	1,566	1,572	1,560	1,572	3,400	393
2011-12-01	1,570	1,570	1,557	1,566	1,700	391.50
2011-11-30	1,565	1,565	1,553	1,560	1,000	390
2011-11-29	1,555	1,566	1,553	1,566	2,200	391.50
2011-11-28	1,562	1,562	1,548	1,548	1,100	387
2011-11-25	1,530	1,540	1,522	1,530	2,300	382.50
2011-11-24	1,530	1,540	1,530	1,540	800	385
2011-11-22	1,541	1,549	1,530	1,545	5,100	386.25
2011-11-21	1,556	1,565	1,551	1,551	7,700	387.75
2011-11-18	1,618	1,620	1,618	1,619	2,400	404.75
2011-11-17	1,619	1,619	1,619	1,619	300	404.75
2011-11-16	1,622	1,622	1,621	1,621	200	405.25
2011-11-15	1,641	1,641	1,640	1,640	1,000	410
2011-11-14	1,647	1,647	1,636	1,640	600	410
2011-11-11	1,640	1,669	1,640	1,669	200	417.25
2011-11-10	1,640	1,640	1,640	1,640	100	410
2011-11-09	1,666	1,666	1,666	1,666	100	416.50
2011-11-08	1,680	1,680	1,656	1,680	1,400	420
2011-11-07	1,679	1,679	1,679	1,679	100	419.75
2011-11-04	1,657	1,665	1,657	1,665	300	416.25
2011-11-02	1,727	1,727	1,658	1,658	1,300	414.50
2011-10-31	1,716	1,716	1,716	1,716	100	429
2011-10-28	1,709	1,709	1,709	1,709	100	427.25
2011-10-27	1,652	1,698	1,652	1,698	700	424.50
2011-10-26	1,687	1,687	1,651	1,680	1,300	420
2011-10-25	1,676	1,688	1,676	1,688	400	422
2011-10-24	1,676	1,676	1,676	1,676	1,500	419
2011-10-21	1,678	1,688	1,676	1,676	1,100	419
2011-10-19	1,695	1,695	1,680	1,690	1,300	422.50
2011-10-18	1,676	1,698	1,676	1,698	300	424.50
2011-10-17	1,662	1,676	1,662	1,676	600	419
2011-10-14	1,652	1,675	1,652	1,675	900	418.75
2011-10-13	1,656	1,663	1,655	1,663	800	415.75
2011-10-12	1,649	1,655	1,649	1,655	500	413.75
2011-10-11	1,631	1,650	1,631	1,650	200	412.50
2011-10-07	1,656	1,656	1,601	1,621	3,900	405.25
2011-10-06	1,677	1,690	1,677	1,679	500	419.75
2011-10-05	1,690	1,690	1,677	1,679	600	419.75
2011-10-04	1,719	1,719	1,700	1,700	1,500	425
2011-10-03	1,721	1,732	1,721	1,730	1,200	432.50
2011-09-30	1,725	1,725	1,716	1,724	300	431
2011-09-29	1,725	1,726	1,710	1,710	4,100	427.50
2011-09-28	1,720	1,721	1,720	1,721	500	430.25
2011-09-27	1,750	1,750	1,740	1,740	1,300	435
2011-09-26	1,781	1,781	1,749	1,749	2,600	437.25
2011-09-22	1,800	1,800	1,792	1,792	400	448
2011-09-21	1,800	1,800	1,800	1,800	600	450
2011-09-20	1,797	1,801	1,797	1,801	500	450.25
2011-09-16	1,800	1,810	1,800	1,809	600	452.25
2011-09-15	1,820	1,820	1,786	1,807	1,600	451.75
2011-09-14	1,810	1,824	1,810	1,824	1,200	456
2011-09-13	1,820	1,820	1,790	1,805	1,700	451.25
2011-09-08	1,820	1,820	1,820	1,820	100	455
2011-09-07	1,791	1,829	1,791	1,829	1,200	457.25
2011-09-06	1,829	1,829	1,785	1,785	1,300	446.25
2011-09-05	1,805	1,805	1,805	1,805	300	451.25
2011-09-02	1,827	1,827	1,795	1,805	2,000	451.25
2011-08-31	1,800	1,800	1,800	1,800	100	450
2011-08-30	1,829	1,829	1,829	1,829	100	457.25
2011-08-29	1,799	1,800	1,799	1,800	1,300	450
2011-08-26	1,798	1,800	1,798	1,800	1,200	450
2011-08-25	1,783	1,797	1,783	1,797	700	449.25
2011-08-24	1,788	1,790	1,783	1,783	400	445.75
2011-08-23	1,790	1,798	1,790	1,798	200	449.50
2011-08-22	1,790	1,795	1,785	1,790	1,300	447.50
2011-08-19	1,781	1,785	1,781	1,785	600	446.25
2011-08-18	1,781	1,785	1,781	1,781	400	445.25
2011-08-17	1,800	1,800	1,800	1,800	100	450
2011-08-16	1,800	1,800	1,800	1,800	100	450
2011-08-15	1,800	1,800	1,798	1,799	900	449.75
2011-08-12	1,800	1,800	1,799	1,800	1,100	450
2011-08-11	1,785	1,800	1,785	1,800	600	450
2011-08-10	1,770	1,814	1,764	1,790	4,300	447.50
2011-08-09	1,710	1,763	1,710	1,763	1,700	440.75
2011-08-08	1,760	1,781	1,750	1,781	2,500	445.25
2011-08-05	1,795	1,795	1,701	1,780	4,500	445
2011-08-04	1,825	1,825	1,800	1,815	1,200	453.75
2011-08-03	1,805	1,809	1,791	1,798	1,900	449.50
2011-08-02	1,836	1,836	1,815	1,815	900	453.75
2011-08-01	1,815	1,825	1,815	1,825	1,800	456.25
2011-07-29	1,830	1,830	1,811	1,812	1,300	453
2011-07-27	1,823	1,835	1,823	1,833	300	458.25
2011-07-26	1,823	1,831	1,823	1,830	1,400	457.50
2011-07-25	1,848	1,848	1,822	1,841	800	460.25
2011-07-22	1,837	1,837	1,823	1,836	500	459
2011-07-21	1,820	1,825	1,817	1,825	700	456.25
2011-07-20	1,812	1,845	1,812	1,820	2,100	455
2011-07-19	1,834	1,834	1,808	1,808	500	452
2011-07-15	1,826	1,829	1,822	1,822	800	455.50
2011-07-14	1,849	1,850	1,831	1,848	700	462
2011-07-13	1,849	1,850	1,825	1,849	1,800	462.25
2011-07-12	1,858	1,858	1,850	1,850	900	462.50
2011-07-11	1,855	1,858	1,853	1,858	600	464.50
2011-07-08	1,843	1,860	1,836	1,855	1,900	463.75
2011-07-07	1,847	1,847	1,828	1,838	600	459.50
2011-07-06	1,845	1,845	1,843	1,843	300	460.75
2011-07-05	1,826	1,837	1,826	1,837	900	459.25
2011-07-04	1,847	1,847	1,833	1,839	1,300	459.75
2011-07-01	1,822	1,823	1,816	1,823	1,500	455.75
2011-06-30	1,817	1,825	1,817	1,825	900	456.25
2011-06-29	1,814	1,818	1,814	1,817	800	454.25
2011-06-28	1,810	1,812	1,810	1,811	1,100	452.75
2011-06-27	1,821	1,821	1,815	1,820	1,600	455
2011-06-24	1,819	1,820	1,818	1,820	400	455
2011-06-23	1,825	1,825	1,800	1,809	1,600	452.25
2011-06-22	1,827	1,828	1,818	1,818	600	454.50
2011-06-21	1,833	1,833	1,833	1,833	100	458.25
2011-06-20	1,820	1,820	1,810	1,810	500	452.50
2011-06-17	1,819	1,835	1,815	1,820	1,200	455
2011-06-16	1,828	1,828	1,788	1,800	2,800	450
2011-06-15	1,810	1,815	1,804	1,804	2,700	451
2011-06-14	1,813	1,813	1,803	1,804	2,700	451
2011-06-13	1,820	1,845	1,812	1,812	1,400	453
2011-06-10	1,820	1,820	1,806	1,810	2,500	452.50
2011-06-09	1,830	1,830	1,820	1,820	700	455
2011-06-08	1,847	1,847	1,820	1,820	9,000	455
2011-06-07	1,850	1,860	1,850	1,860	200	465
2011-06-06	1,854	1,854	1,854	1,854	100	463.50
2011-06-03	1,828	1,840	1,828	1,840	700	460
2011-06-02	1,854	1,854	1,850	1,850	600	462.50
2011-06-01	1,869	1,870	1,814	1,814	2,100	453.50
2011-05-31	1,872	1,894	1,872	1,880	1,800	470
2011-05-30	1,879	1,879	1,860	1,860	600	465
2011-05-27	1,838	1,839	1,838	1,839	400	459.75
2011-05-26	1,876	1,876	1,876	1,876	600	469
2011-05-25	1,830	1,836	1,830	1,836	1,200	459
2011-05-24	1,851	1,858	1,831	1,831	600	457.75
2011-05-23	1,885	1,885	1,880	1,880	200	470
2011-05-20	1,889	1,889	1,889	1,889	100	472.25
2011-05-19	1,868	1,900	1,868	1,900	1,200	475
2011-05-18	1,850	1,868	1,841	1,868	1,400	467
2011-05-17	1,850	1,851	1,850	1,850	700	462.50
2011-05-16	1,870	1,870	1,831	1,835	800	458.75
2011-05-13	1,910	1,910	1,874	1,874	1,000	468.50
2011-05-12	1,903	1,903	1,900	1,900	500	475
2011-05-11	1,914	1,915	1,903	1,903	3,800	475.75
2011-05-10	1,950	1,950	1,920	1,940	2,000	485
2011-05-09	1,905	1,979	1,905	1,950	4,400	487.50
2011-05-06	1,930	1,930	1,905	1,905	3,700	476.25
2011-05-02	1,933	1,937	1,933	1,935	4,200	483.75
2011-04-28	1,920	1,920	1,920	1,920	200	480
2011-04-27	1,910	1,910	1,910	1,910	100	477.50
2011-04-26	1,900	1,945	1,900	1,910	2,000	477.50
2011-04-25	1,900	1,931	1,900	1,931	2,600	482.75
2011-04-22	1,898	1,900	1,890	1,900	1,900	475
2011-04-21	1,891	1,898	1,891	1,895	600	473.75
2011-04-20	1,879	1,891	1,879	1,891	1,200	472.75
2011-04-19	1,870	1,870	1,868	1,870	300	467.50
2011-04-18	1,870	1,870	1,870	1,870	1,300	467.50
2011-04-15	1,860	1,888	1,860	1,885	1,500	471.25
2011-04-14	1,879	1,889	1,879	1,889	1,400	472.25
2011-04-13	1,865	1,870	1,865	1,870	600	467.50
2011-04-12	1,878	1,878	1,863	1,864	1,800	466
2011-04-11	1,847	1,847	1,831	1,844	300	461
2011-04-08	1,841	1,850	1,825	1,850	2,300	462.50
2011-04-07	1,820	1,842	1,820	1,842	1,300	460.50
2011-04-06	1,815	1,830	1,811	1,830	1,100	457.50
2011-04-05	1,855	1,855	1,815	1,825	3,700	456.25
2011-04-04	1,886	1,886	1,860	1,860	700	465
2011-04-01	1,845	1,855	1,845	1,855	200	463.75
2011-03-31	1,844	1,850	1,844	1,850	300	462.50
2011-03-30	1,841	1,844	1,840	1,844	1,500	461
2011-03-29	1,838	1,838	1,830	1,830	1,100	457.50
2011-03-28	1,820	1,842	1,790	1,800	2,600	450
2011-03-25	1,815	1,848	1,815	1,819	1,600	454.75
2011-03-24	1,850	1,850	1,801	1,815	1,800	453.75
2011-03-23	1,860	1,860	1,815	1,815	2,700	453.75
2011-03-22	1,898	1,899	1,821	1,821	2,000	455.25
2011-03-18	1,700	1,779	1,700	1,779	3,200	444.75
2011-03-17	1,570	1,710	1,551	1,710	3,300	427.50
2011-03-16	1,540	1,699	1,540	1,690	8,600	422.50
2011-03-15	1,604	1,650	1,490	1,540	17,900	385
2011-03-14	1,550	1,780	1,550	1,641	18,600	410.25
2011-03-11	1,998	2,000	1,990	2,000	7,300	500
2011-03-10	2,002	2,002	2,000	2,000	23,600	500
2011-03-09	2,000	2,010	1,995	2,010	1,300	502.50
2011-03-08	2,000	2,013	1,998	2,000	6,600	500
2011-03-07	2,008	2,008	1,990	2,000	5,300	500
2011-03-04	2,005	2,030	1,991	2,008	8,500	502
2011-03-03	1,940	2,005	1,921	2,005	15,400	501.25
2011-03-02	1,937	1,960	1,921	1,945	10,800	486.25
2011-03-01	1,910	1,963	1,910	1,940	17,500	485
2011-02-28	1,885	1,916	1,885	1,906	45,500	476.50
2011-02-25	1,916	1,940	1,911	1,940	3,100	485
2011-02-24	1,950	1,950	1,921	1,930	8,300	482.50
2011-02-23	1,997	1,997	1,951	1,960	1,300	490
2011-02-22	1,990	1,992	1,976	1,976	4,000	494
2011-02-21	1,991	2,014	1,990	2,014	4,500	503.50
2011-02-18	2,020	2,020	1,990	1,990	3,700	497.50
2011-02-17	2,027	2,027	2,020	2,020	1,400	505
2011-02-16	2,080	2,080	2,020	2,020	1,400	505
2011-02-15	2,088	2,088	2,030	2,087	4,000	521.75
2011-02-14	1,978	2,070	1,978	2,021	4,100	505.25
2011-02-10	1,907	2,000	1,907	1,950	4,000	487.50
2011-02-09	1,930	1,930	1,906	1,906	1,700	476.50
2011-02-08	1,929	1,929	1,906	1,915	2,300	478.75
2011-02-07	1,900	1,910	1,900	1,910	1,000	477.50
2011-02-04	1,910	1,910	1,901	1,910	1,200	477.50
2011-02-03	1,920	1,920	1,900	1,903	2,700	475.75
2011-02-02	1,945	1,950	1,908	1,930	1,100	482.50
2011-02-01	1,930	1,930	1,920	1,920	400	480
2011-01-31	1,912	1,952	1,900	1,929	900	482.25
2011-01-28	1,953	1,958	1,912	1,912	1,100	478
2011-01-27	1,910	1,950	1,910	1,930	4,800	482.50
2011-01-26	1,947	1,947	1,900	1,910	2,900	477.50
2011-01-25	1,900	1,928	1,890	1,928	2,600	482
2011-01-24	1,900	1,900	1,900	1,900	300	475
2011-01-21	1,910	1,930	1,895	1,895	3,000	473.75
2011-01-20	1,907	1,930	1,890	1,930	2,500	482.50
2011-01-19	1,875	1,915	1,875	1,907	3,700	476.75
2011-01-18	1,900	1,900	1,885	1,885	2,400	471.25
2011-01-17	1,885	1,925	1,880	1,885	3,000	471.25
2011-01-14	1,895	1,895	1,880	1,880	1,500	470
2011-01-13	1,886	1,900	1,880	1,895	2,200	473.75
2011-01-12	1,924	1,927	1,881	1,885	3,500	471.25
2011-01-11	1,924	1,930	1,924	1,925	2,800	481.25
2011-01-07	1,838	1,940	1,838	1,924	4,200	481
2011-01-06	1,795	1,842	1,795	1,842	2,000	460.50
2011-01-05	1,787	1,800	1,787	1,800	2,300	450
2011-01-04	1,784	1,787	1,783	1,787	700	446.75

分割・併合履歴： [2015-06-26]1株→2株 [2012-06-27]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30