9384 内外トランスライン(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	902	915	902	908	20,200	454
2012-12-27	900	904	900	904	13,200	452
2012-12-26	897	920	896	900	48,100	450
2012-12-25	925	939	923	939	31,700	469.50
2012-12-21	920	924	919	922	15,800	461
2012-12-20	918	919	916	919	11,000	459.50
2012-12-19	915	917	913	916	15,100	458
2012-12-18	915	919	913	913	17,200	456.50
2012-12-17	919	919	911	914	21,700	457
2012-12-14	922	924	920	923	12,300	461.50
2012-12-13	923	926	920	924	9,800	462
2012-12-12	923	924	918	923	5,200	461.50
2012-12-11	926	926	915	917	9,300	458.50
2012-12-10	925	925	917	922	4,200	461
2012-12-07	922	926	915	917	16,400	458.50
2012-12-06	915	925	913	924	8,900	462
2012-12-05	924	924	912	919	10,800	459.50
2012-12-04	925	926	913	926	10,300	463
2012-12-03	919	921	912	915	9,800	457.50
2012-11-30	909	915	906	915	10,700	457.50
2012-11-29	904	908	902	908	8,800	454
2012-11-28	902	909	900	901	13,000	450.50
2012-11-27	902	908	901	902	10,700	451
2012-11-26	909	909	901	901	11,100	450.50
2012-11-22	901	903	898	899	8,000	449.50
2012-11-21	898	902	896	897	12,000	448.50
2012-11-20	908	908	896	897	6,500	448.50
2012-11-19	895	900	895	898	5,800	449
2012-11-16	889	890	887	889	8,200	444.50
2012-11-15	888	894	881	881	4,600	440.50
2012-11-14	891	891	880	881	10,700	440.50
2012-11-13	880	893	880	893	6,600	446.50
2012-11-12	893	894	881	881	13,800	440.50
2012-11-09	902	902	892	893	11,900	446.50
2012-11-08	903	905	897	902	16,600	451
2012-11-07	915	915	905	909	23,400	454.50
2012-11-06	917	918	908	914	22,700	457
2012-11-05	920	922	911	917	20,000	458.50
2012-11-02	916	923	914	916	17,700	458
2012-11-01	932	932	913	913	19,500	456.50
2012-10-31	950	950	931	936	16,400	468
2012-10-30	950	960	946	958	10,800	479
2012-10-29	948	951	945	950	7,000	475
2012-10-26	951	951	942	948	2,800	474
2012-10-25	940	940	936	938	84,100	469
2012-10-24	940	941	939	940	2,000	470
2012-10-23	945	945	937	938	8,700	469
2012-10-22	941	949	940	941	3,600	470.50
2012-10-19	945	949	944	944	2,800	472
2012-10-18	948	949	944	944	2,400	472
2012-10-17	945	950	945	947	4,600	473.50
2012-10-16	940	954	940	945	4,000	472.50
2012-10-15	939	942	937	940	2,900	470
2012-10-12	932	939	932	939	2,900	469.50
2012-10-11	936	942	931	932	6,000	466
2012-10-10	939	941	935	937	9,000	468.50
2012-10-09	931	939	924	939	9,200	469.50
2012-10-05	924	928	920	924	5,000	462
2012-10-04	927	927	916	924	10,500	462
2012-10-03	915	926	911	926	4,800	463
2012-10-02	921	927	915	915	13,300	457.50
2012-10-01	915	919	906	919	9,200	459.50
2012-09-28	909	909	895	900	17,300	450
2012-09-27	907	910	905	906	3,300	453
2012-09-26	922	922	905	906	6,700	453
2012-09-25	908	918	907	910	3,800	455
2012-09-24	918	919	905	912	7,300	456
2012-09-21	922	926	918	918	4,800	459
2012-09-20	929	929	916	922	3,700	461
2012-09-19	915	925	914	920	14,700	460
2012-09-18	910	925	910	915	5,300	457.50
2012-09-14	905	911	902	910	3,400	455
2012-09-13	908	911	903	903	9,000	451.50
2012-09-12	905	906	901	906	3,500	453
2012-09-11	902	905	896	900	6,800	450
2012-09-10	900	919	900	910	8,700	455
2012-09-07	900	900	891	899	4,600	449.50
2012-09-06	900	901	894	894	6,000	447
2012-09-05	900	901	893	894	4,000	447
2012-09-04	900	900	900	900	1,000	450
2012-09-03	896	900	896	900	900	450
2012-08-31	891	895	891	895	1,800	447.50
2012-08-30	900	900	895	900	5,600	450
2012-08-29	918	920	898	900	58,200	450
2012-08-28	928	930	915	916	9,000	458
2012-08-27	930	935	928	929	4,100	464.50
2012-08-24	930	930	928	929	3,100	464.50
2012-08-23	930	932	929	930	1,900	465
2012-08-22	931	931	927	930	4,700	465
2012-08-21	930	935	930	931	1,800	465.50
2012-08-20	930	930	926	929	1,600	464.50
2012-08-17	930	930	922	927	3,400	463.50
2012-08-16	928	930	924	926	1,300	463
2012-08-15	928	950	928	930	13,700	465
2012-08-14	928	930	927	928	9,300	464
2012-08-13	930	930	927	930	1,600	465
2012-08-10	936	936	925	925	8,900	462.50
2012-08-09	938	941	938	940	1,900	470
2012-08-08	945	945	938	938	5,100	469
2012-08-07	945	945	944	945	1,200	472.50
2012-08-06	945	945	941	945	5,300	472.50
2012-08-03	945	945	942	943	25,200	471.50
2012-08-02	948	980	944	954	33,300	477
2012-08-01	951	951	948	948	7,800	474
2012-07-31	980	984	941	951	54,400	475.50
2012-07-30	1,000	1,024	1,000	1,019	4,100	509.50
2012-07-27	990	990	990	990	1,000	495
2012-07-26	985	985	985	985	900	492.50
2012-07-25	965	980	960	970	7,300	485
2012-07-24	956	980	956	980	2,400	490
2012-07-23	961	961	956	956	1,100	478
2012-07-20	973	980	970	970	2,300	485
2012-07-19	970	973	970	973	500	486.50
2012-07-18	985	1,002	985	990	9,100	495
2012-07-17	985	985	970	985	900	492.50
2012-07-13	965	970	955	970	400	485
2012-07-12	970	1,000	970	990	8,000	495
2012-07-11	970	975	970	975	600	487.50
2012-07-10	974	974	970	970	2,400	485
2012-07-09	985	989	980	989	900	494.50
2012-07-06	955	970	951	970	2,100	485
2012-07-05	966	966	960	960	900	480
2012-07-04	962	970	962	965	800	482.50
2012-07-03	999	999	972	972	1,000	486
2012-07-02	990	1,000	980	980	3,300	490
2012-06-29	989	1,000	974	1,000	2,300	500
2012-06-28	980	1,000	960	999	3,800	499.50
2012-06-27	953	965	953	965	900	482.50
2012-06-26	1,970	1,977	1,930	1,940	2,000	485
2012-06-25	1,930	1,935	1,930	1,935	600	483.75
2012-06-21	1,964	1,964	1,900	1,927	900	481.75
2012-06-20	1,952	1,990	1,930	1,990	1,400	497.50
2012-06-19	1,950	1,950	1,940	1,950	1,200	487.50
2012-06-18	1,900	1,912	1,900	1,911	1,200	477.75
2012-06-15	1,835	1,845	1,835	1,839	900	459.75
2012-06-14	1,843	1,857	1,835	1,835	400	458.75
2012-06-13	1,857	1,857	1,830	1,830	200	457.50
2012-06-12	1,830	1,830	1,830	1,830	200	457.50
2012-06-08	1,812	1,851	1,812	1,820	1,300	455
2012-06-07	1,852	1,852	1,852	1,852	300	463
2012-06-06	1,830	1,830	1,815	1,830	2,200	457.50
2012-06-05	1,805	1,855	1,800	1,855	600	463.75
2012-06-04	1,853	1,853	1,801	1,801	700	450.25
2012-06-01	1,850	1,850	1,850	1,850	200	462.50
2012-05-31	1,850	1,850	1,850	1,850	200	462.50
2012-05-30	1,879	1,879	1,850	1,870	1,600	467.50
2012-05-29	1,849	1,870	1,849	1,870	900	467.50
2012-05-28	1,850	1,850	1,850	1,850	1,200	462.50
2012-05-25	1,830	1,840	1,830	1,840	200	460
2012-05-24	1,837	1,837	1,837	1,837	100	459.25
2012-05-23	1,850	1,850	1,850	1,850	100	462.50
2012-05-22	1,830	1,830	1,830	1,830	100	457.50
2012-05-21	1,842	1,842	1,819	1,819	200	454.75
2012-05-18	1,815	1,840	1,813	1,815	1,300	453.75
2012-05-17	1,840	1,872	1,830	1,847	2,300	461.75
2012-05-16	1,821	1,880	1,821	1,880	3,400	470
2012-05-15	1,817	1,850	1,808	1,829	1,800	457.25
2012-05-14	1,859	1,882	1,855	1,855	1,500	463.75
2012-05-11	1,899	1,899	1,870	1,899	300	474.75
2012-05-10	1,904	1,905	1,899	1,905	1,200	476.25
2012-05-09	1,893	1,905	1,820	1,900	4,600	475
2012-05-08	1,910	1,910	1,890	1,909	1,000	477.25
2012-05-07	1,925	1,925	1,915	1,915	800	478.75
2012-05-02	1,927	1,927	1,900	1,925	1,000	481.25
2012-05-01	1,900	1,900	1,897	1,898	1,400	474.50
2012-04-27	1,925	1,940	1,920	1,940	1,200	485
2012-04-26	1,939	1,939	1,925	1,939	4,800	484.75
2012-04-25	1,931	1,940	1,924	1,940	1,600	485
2012-04-24	1,920	1,938	1,920	1,937	500	484.25
2012-04-23	1,930	1,930	1,916	1,930	3,400	482.50
2012-04-20	1,926	1,926	1,925	1,926	2,100	481.50
2012-04-19	1,940	1,950	1,940	1,948	500	487
2012-04-18	1,952	1,960	1,940	1,940	1,500	485
2012-04-17	1,950	1,950	1,949	1,949	200	487.25
2012-04-16	1,950	1,950	1,943	1,950	800	487.50
2012-04-13	1,950	1,950	1,950	1,950	300	487.50
2012-04-12	1,950	1,950	1,950	1,950	100	487.50
2012-04-11	1,948	1,950	1,940	1,950	2,300	487.50
2012-04-10	1,980	1,980	1,980	1,980	100	495
2012-04-09	1,938	1,980	1,938	1,980	600	495
2012-04-06	2,002	2,002	1,940	1,997	600	499.25
2012-04-05	1,971	1,980	1,935	1,980	1,200	495
2012-04-04	2,010	2,010	1,990	1,990	400	497.50
2012-04-03	1,990	2,010	1,990	2,010	2,700	502.50
2012-04-02	1,950	1,995	1,950	1,981	2,500	495.25
2012-03-30	1,934	1,935	1,934	1,935	1,100	483.75
2012-03-29	1,920	1,920	1,889	1,920	2,700	480
2012-03-28	1,889	1,889	1,889	1,889	400	472.25
2012-03-27	1,869	1,889	1,869	1,889	1,800	472.25
2012-03-26	1,869	1,876	1,869	1,876	1,300	469
2012-03-23	1,869	1,872	1,860	1,872	1,600	468
2012-03-22	1,842	1,872	1,842	1,870	1,100	467.50
2012-03-21	1,890	1,891	1,820	1,875	2,500	468.75
2012-03-19	1,890	1,900	1,890	1,898	2,700	474.50
2012-03-16	1,894	1,910	1,894	1,910	600	477.50
2012-03-15	1,900	1,929	1,892	1,892	4,100	473
2012-03-14	1,876	1,900	1,876	1,900	4,400	475
2012-03-13	1,869	1,873	1,868	1,873	1,000	468.25
2012-03-12	1,892	1,892	1,861	1,871	1,200	467.75
2012-03-09	1,885	1,891	1,868	1,868	3,200	467
2012-03-08	1,860	1,860	1,853	1,860	800	465
2012-03-07	1,880	1,889	1,857	1,889	400	472.25
2012-03-06	1,890	1,895	1,870	1,895	1,800	473.75
2012-03-05	1,870	1,880	1,870	1,880	1,700	470
2012-03-02	1,877	1,879	1,875	1,879	1,800	469.75
2012-03-01	1,865	1,865	1,835	1,855	2,200	463.75
2012-02-29	1,890	1,890	1,853	1,853	1,400	463.25
2012-02-28	1,890	1,900	1,890	1,900	900	475
2012-02-27	1,898	1,900	1,889	1,900	3,200	475
2012-02-24	1,888	1,900	1,880	1,880	1,800	470
2012-02-23	1,785	1,850	1,785	1,850	7,100	462.50
2012-02-22	1,752	1,779	1,740	1,752	2,400	438
2012-02-21	1,756	1,785	1,756	1,761	1,700	440.25
2012-02-20	1,778	1,781	1,752	1,778	2,100	444.50
2012-02-17	1,770	1,780	1,761	1,778	2,300	444.50
2012-02-16	1,743	1,752	1,736	1,752	2,600	438
2012-02-15	1,739	1,761	1,739	1,761	2,100	440.25
2012-02-14	1,709	1,739	1,709	1,730	1,400	432.50
2012-02-13	1,720	1,740	1,720	1,740	3,600	435
2012-02-10	1,699	1,725	1,699	1,720	700	430
2012-02-09	1,700	1,701	1,699	1,700	1,300	425
2012-02-08	1,721	1,740	1,720	1,740	1,400	435
2012-02-07	1,700	1,740	1,700	1,729	4,100	432.25
2012-02-06	1,689	1,710	1,688	1,699	2,700	424.75
2012-02-03	1,689	1,689	1,680	1,689	3,100	422.25
2012-02-02	1,648	1,689	1,623	1,689	4,600	422.25
2012-02-01	1,644	1,644	1,638	1,638	300	409.50
2012-01-31	1,610	1,610	1,610	1,610	300	402.50
2012-01-30	1,660	1,660	1,572	1,610	4,400	402.50
2012-01-27	1,690	1,690	1,650	1,650	2,800	412.50
2012-01-26	1,680	1,681	1,678	1,678	2,900	419.50
2012-01-25	1,667	1,670	1,667	1,670	1,200	417.50
2012-01-24	1,640	1,670	1,640	1,670	1,600	417.50
2012-01-23	1,600	1,630	1,600	1,630	1,200	407.50
2012-01-20	1,610	1,620	1,601	1,601	1,300	400.25
2012-01-19	1,609	1,610	1,595	1,610	2,100	402.50
2012-01-18	1,599	1,600	1,595	1,598	800	399.50
2012-01-17	1,600	1,600	1,600	1,600	300	400
2012-01-16	1,600	1,600	1,600	1,600	1,000	400
2012-01-13	1,590	1,600	1,580	1,600	3,800	400
2012-01-12	1,590	1,595	1,590	1,590	600	397.50
2012-01-11	1,580	1,580	1,579	1,579	1,100	394.75
2012-01-10	1,580	1,580	1,580	1,580	500	395
2012-01-06	1,600	1,600	1,574	1,576	1,500	394
2012-01-05	1,604	1,604	1,595	1,595	800	398.75
2012-01-04	1,600	1,605	1,580	1,600	1,800	400

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