9384 内外トランスライン(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,375	1,382	1,374	1,382	10,800	691
2013-12-27	1,358	1,371	1,358	1,370	7,800	685
2013-12-26	1,354	1,362	1,341	1,355	39,900	677.50
2013-12-25	1,384	1,400	1,380	1,400	81,900	700
2013-12-24	1,389	1,395	1,386	1,386	24,700	693
2013-12-20	1,375	1,387	1,370	1,387	20,300	693.50
2013-12-19	1,397	1,399	1,384	1,389	17,300	694.50
2013-12-18	1,402	1,408	1,392	1,397	9,600	698.50
2013-12-17	1,415	1,417	1,401	1,414	8,600	707
2013-12-16	1,432	1,435	1,412	1,415	10,500	707.50
2013-12-13	1,435	1,438	1,428	1,432	3,700	716
2013-12-12	1,439	1,439	1,428	1,429	7,200	714.50
2013-12-11	1,438	1,443	1,430	1,440	7,700	720
2013-12-10	1,439	1,440	1,437	1,440	3,600	720
2013-12-09	1,436	1,436	1,429	1,435	6,800	717.50
2013-12-06	1,430	1,439	1,426	1,431	3,900	715.50
2013-12-05	1,438	1,450	1,427	1,442	7,500	721
2013-12-04	1,449	1,455	1,440	1,443	6,700	721.50
2013-12-03	1,449	1,460	1,449	1,459	9,600	729.50
2013-12-02	1,445	1,452	1,438	1,448	13,000	724
2013-11-29	1,421	1,445	1,421	1,437	13,700	718.50
2013-11-28	1,411	1,422	1,410	1,416	52,600	708
2013-11-27	1,409	1,419	1,402	1,407	3,300	703.50
2013-11-26	1,395	1,402	1,395	1,401	2,800	700.50
2013-11-25	1,400	1,400	1,391	1,394	7,400	697
2013-11-22	1,408	1,410	1,400	1,402	3,500	701
2013-11-21	1,404	1,405	1,390	1,405	5,800	702.50
2013-11-20	1,405	1,410	1,391	1,402	6,100	701
2013-11-19	1,386	1,405	1,382	1,404	8,600	702
2013-11-18	1,353	1,450	1,344	1,379	13,600	689.50
2013-11-15	1,342	1,342	1,337	1,339	6,000	669.50
2013-11-14	1,337	1,349	1,337	1,343	6,600	671.50
2013-11-13	1,345	1,347	1,340	1,345	4,300	672.50
2013-11-12	1,345	1,349	1,345	1,345	1,900	672.50
2013-11-11	1,350	1,350	1,345	1,345	4,900	672.50
2013-11-08	1,347	1,354	1,340	1,354	2,700	677
2013-11-07	1,345	1,349	1,332	1,347	9,900	673.50
2013-11-06	1,355	1,355	1,340	1,341	10,100	670.50
2013-11-05	1,351	1,355	1,351	1,355	8,000	677.50
2013-11-01	1,353	1,358	1,351	1,357	8,300	678.50
2013-10-31	1,361	1,366	1,358	1,358	9,600	679
2013-10-30	1,343	1,359	1,343	1,354	11,100	677
2013-10-29	1,349	1,350	1,339	1,340	10,300	670
2013-10-28	1,350	1,350	1,340	1,344	12,000	672
2013-10-25	1,345	1,349	1,334	1,335	5,600	667.50
2013-10-24	1,345	1,350	1,340	1,340	3,300	670
2013-10-23	1,337	1,339	1,331	1,336	3,000	668
2013-10-22	1,334	1,340	1,325	1,328	4,600	664
2013-10-21	1,339	1,340	1,325	1,327	6,600	663.50
2013-10-18	1,330	1,330	1,327	1,330	7,600	665
2013-10-17	1,330	1,330	1,327	1,327	3,100	663.50
2013-10-16	1,331	1,334	1,317	1,327	3,900	663.50
2013-10-15	1,320	1,332	1,316	1,320	2,700	660
2013-10-11	1,320	1,320	1,311	1,315	3,200	657.50
2013-10-10	1,305	1,315	1,305	1,315	1,000	657.50
2013-10-09	1,300	1,305	1,299	1,304	1,200	652
2013-10-08	1,300	1,309	1,300	1,305	2,400	652.50
2013-10-07	1,309	1,325	1,305	1,305	2,100	652.50
2013-10-04	1,319	1,319	1,295	1,309	9,300	654.50
2013-10-03	1,319	1,325	1,317	1,320	3,500	660
2013-10-02	1,334	1,338	1,329	1,334	4,000	667
2013-10-01	1,327	1,334	1,327	1,330	3,600	665
2013-09-30	1,340	1,340	1,317	1,335	6,800	667.50
2013-09-27	1,313	1,342	1,313	1,339	5,800	669.50
2013-09-26	1,307	1,310	1,290	1,310	5,100	655
2013-09-25	1,307	1,307	1,295	1,298	6,500	649
2013-09-24	1,299	1,300	1,289	1,292	6,300	646
2013-09-20	1,281	1,295	1,281	1,290	2,600	645
2013-09-19	1,263	1,289	1,262	1,289	3,400	644.50
2013-09-18	1,279	1,279	1,259	1,260	5,300	630
2013-09-17	1,265	1,280	1,255	1,256	10,600	628
2013-09-13	1,245	1,260	1,240	1,260	8,700	630
2013-09-12	1,236	1,260	1,235	1,245	8,800	622.50
2013-09-11	1,246	1,250	1,235	1,235	4,900	617.50
2013-09-10	1,245	1,246	1,240	1,245	2,700	622.50
2013-09-09	1,270	1,270	1,228	1,229	4,100	614.50
2013-09-06	1,245	1,245	1,220	1,225	3,400	612.50
2013-09-05	1,245	1,245	1,224	1,240	3,800	620
2013-09-04	1,240	1,245	1,230	1,245	2,800	622.50
2013-09-03	1,245	1,245	1,244	1,244	2,200	622
2013-09-02	1,250	1,250	1,228	1,245	2,200	622.50
2013-08-30	1,247	1,250	1,234	1,234	3,100	617
2013-08-29	1,250	1,263	1,245	1,246	1,300	623
2013-08-28	1,251	1,267	1,245	1,257	2,200	628.50
2013-08-27	1,265	1,265	1,260	1,263	900	631.50
2013-08-26	1,274	1,274	1,265	1,270	3,100	635
2013-08-23	1,281	1,281	1,268	1,268	3,500	634
2013-08-22	1,275	1,275	1,271	1,271	1,100	635.50
2013-08-21	1,285	1,285	1,278	1,278	900	639
2013-08-20	1,285	1,290	1,280	1,288	1,900	644
2013-08-19	1,295	1,296	1,288	1,296	8,400	648
2013-08-16	1,296	1,296	1,278	1,295	9,700	647.50
2013-08-15	1,294	1,304	1,290	1,296	2,800	648
2013-08-14	1,300	1,303	1,290	1,290	2,000	645
2013-08-13	1,295	1,299	1,280	1,295	1,600	647.50
2013-08-12	1,299	1,299	1,280	1,280	1,600	640
2013-08-09	1,282	1,290	1,269	1,285	5,400	642.50
2013-08-08	1,282	1,282	1,271	1,273	800	636.50
2013-08-07	1,282	1,290	1,265	1,284	1,400	642
2013-08-06	1,286	1,290	1,260	1,282	4,100	641
2013-08-05	1,283	1,290	1,280	1,290	2,300	645
2013-08-02	1,290	1,297	1,276	1,290	2,700	645
2013-08-01	1,280	1,291	1,275	1,290	1,300	645
2013-07-31	1,287	1,300	1,285	1,297	1,500	648.50
2013-07-30	1,267	1,287	1,267	1,287	2,000	643.50
2013-07-29	1,311	1,319	1,259	1,282	6,100	641
2013-07-26	1,340	1,342	1,320	1,325	2,200	662.50
2013-07-25	1,330	1,336	1,330	1,335	2,600	667.50
2013-07-24	1,324	1,328	1,322	1,328	1,100	664
2013-07-23	1,319	1,329	1,319	1,328	1,200	664
2013-07-22	1,322	1,324	1,318	1,324	1,700	662
2013-07-19	1,322	1,325	1,316	1,322	2,600	661
2013-07-18	1,325	1,325	1,316	1,322	2,100	661
2013-07-17	1,318	1,329	1,318	1,319	1,300	659.50
2013-07-16	1,335	1,335	1,322	1,330	4,700	665
2013-07-12	1,336	1,336	1,318	1,335	1,500	667.50
2013-07-11	1,319	1,323	1,318	1,318	700	659
2013-07-10	1,314	1,348	1,314	1,319	8,300	659.50
2013-07-09	1,304	1,315	1,304	1,313	3,300	656.50
2013-07-08	1,300	1,314	1,300	1,304	6,100	652
2013-07-05	1,287	1,299	1,287	1,299	3,300	649.50
2013-07-04	1,287	1,299	1,281	1,288	2,400	644
2013-07-03	1,290	1,297	1,281	1,281	2,900	640.50
2013-07-02	1,270	1,299	1,270	1,280	4,900	640
2013-07-01	1,245	1,259	1,245	1,258	3,400	629
2013-06-28	1,238	1,246	1,216	1,240	1,200	620
2013-06-27	1,211	1,217	1,187	1,212	4,300	606
2013-06-26	1,260	1,265	1,202	1,210	3,300	605
2013-06-25	1,281	1,282	1,250	1,261	4,700	630.50
2013-06-24	1,327	1,327	1,280	1,281	1,600	640.50
2013-06-21	1,251	1,304	1,250	1,299	6,200	649.50
2013-06-20	1,309	1,318	1,305	1,305	1,200	652.50
2013-06-19	1,306	1,316	1,305	1,306	1,300	653
2013-06-18	1,315	1,316	1,305	1,305	1,500	652.50
2013-06-17	1,290	1,300	1,265	1,299	2,200	649.50
2013-06-14	1,236	1,276	1,236	1,276	1,100	638
2013-06-13	1,250	1,259	1,225	1,225	3,300	612.50
2013-06-12	1,280	1,280	1,242	1,271	2,400	635.50
2013-06-11	1,280	1,298	1,280	1,285	1,800	642.50
2013-06-10	1,226	1,272	1,225	1,272	7,300	636
2013-06-07	1,185	1,225	1,151	1,171	25,200	585.50
2013-06-06	1,310	1,320	1,270	1,289	8,200	644.50
2013-06-05	1,330	1,350	1,330	1,330	4,500	665
2013-06-04	1,320	1,344	1,295	1,344	14,600	672
2013-06-03	1,377	1,388	1,369	1,379	3,600	689.50
2013-05-31	1,400	1,414	1,400	1,400	1,800	700
2013-05-30	1,400	1,425	1,400	1,400	4,700	700
2013-05-29	1,394	1,407	1,394	1,407	1,800	703.50
2013-05-28	1,390	1,398	1,380	1,394	4,600	697
2013-05-27	1,402	1,421	1,398	1,407	9,300	703.50
2013-05-24	1,440	1,441	1,421	1,429	9,700	714.50
2013-05-23	1,473	1,474	1,438	1,439	13,500	719.50
2013-05-22	1,461	1,482	1,461	1,471	7,800	735.50
2013-05-21	1,480	1,480	1,470	1,476	10,900	738
2013-05-20	1,475	1,491	1,451	1,470	14,900	735
2013-05-17	1,390	1,438	1,390	1,438	16,600	719
2013-05-16	1,379	1,390	1,296	1,349	20,800	674.50
2013-05-15	1,431	1,434	1,390	1,390	15,300	695
2013-05-14	1,435	1,443	1,430	1,431	7,000	715.50
2013-05-13	1,450	1,451	1,428	1,437	21,500	718.50
2013-05-10	1,430	1,452	1,421	1,433	10,300	716.50
2013-05-09	1,428	1,433	1,416	1,416	18,700	708
2013-05-08	1,433	1,440	1,428	1,431	15,400	715.50
2013-05-07	1,459	1,460	1,430	1,431	22,900	715.50
2013-05-02	1,435	1,435	1,420	1,429	15,500	714.50
2013-05-01	1,465	1,467	1,425	1,434	28,500	717
2013-04-30	1,625	1,630	1,451	1,480	45,400	740
2013-04-26	1,571	1,585	1,558	1,585	7,900	792.50
2013-04-25	1,530	1,570	1,530	1,565	6,800	782.50
2013-04-24	1,503	1,549	1,490	1,549	10,200	774.50
2013-04-23	1,480	1,500	1,475	1,500	9,300	750
2013-04-22	1,453	1,483	1,453	1,483	8,400	741.50
2013-04-19	1,434	1,447	1,434	1,447	2,700	723.50
2013-04-18	1,446	1,446	1,432	1,440	3,800	720
2013-04-17	1,436	1,451	1,430	1,451	6,300	725.50
2013-04-16	1,407	1,436	1,400	1,436	8,600	718
2013-04-15	1,440	1,440	1,400	1,440	8,500	720
2013-04-12	1,442	1,447	1,438	1,440	4,300	720
2013-04-11	1,444	1,445	1,440	1,445	4,500	722.50
2013-04-10	1,442	1,448	1,435	1,440	8,400	720
2013-04-09	1,453	1,453	1,437	1,442	9,400	721
2013-04-08	1,429	1,455	1,425	1,455	12,700	727.50
2013-04-05	1,390	1,410	1,384	1,410	11,700	705
2013-04-04	1,360	1,384	1,340	1,384	13,300	692
2013-04-03	1,375	1,397	1,320	1,364	8,400	682
2013-04-02	1,287	1,388	1,220	1,369	21,500	684.50
2013-04-01	1,429	1,429	1,320	1,341	23,900	670.50
2013-03-29	1,436	1,447	1,408	1,408	15,800	704
2013-03-28	1,443	1,444	1,421	1,440	8,800	720
2013-03-27	1,398	1,413	1,397	1,413	6,200	706.50
2013-03-26	1,415	1,415	1,400	1,400	4,400	700
2013-03-25	1,405	1,416	1,394	1,402	7,300	701
2013-03-22	1,387	1,401	1,386	1,393	12,100	696.50
2013-03-21	1,380	1,409	1,380	1,401	12,300	700.50
2013-03-19	1,400	1,400	1,374	1,388	21,900	694
2013-03-18	1,350	1,370	1,340	1,347	24,900	673.50
2013-03-15	1,277	1,328	1,272	1,308	22,000	654
2013-03-14	1,248	1,267	1,240	1,267	11,500	633.50
2013-03-13	1,250	1,260	1,247	1,260	7,700	630
2013-03-12	1,274	1,274	1,251	1,270	8,100	635
2013-03-11	1,250	1,280	1,247	1,271	16,500	635.50
2013-03-08	1,235	1,249	1,216	1,240	14,300	620
2013-03-07	1,209	1,236	1,200	1,221	8,500	610.50
2013-03-06	1,204	1,211	1,200	1,202	16,300	601
2013-03-05	1,193	1,205	1,183	1,201	17,800	600.50
2013-03-04	1,155	1,193	1,155	1,193	12,900	596.50
2013-03-01	1,136	1,147	1,122	1,145	6,800	572.50
2013-02-28	1,109	1,139	1,109	1,139	17,300	569.50
2013-02-27	1,115	1,115	1,096	1,105	17,800	552.50
2013-02-26	1,101	1,105	1,088	1,091	15,300	545.50
2013-02-25	1,100	1,115	1,100	1,101	15,600	550.50
2013-02-22	1,100	1,105	1,080	1,094	11,300	547
2013-02-21	1,100	1,103	1,085	1,096	10,500	548
2013-02-20	1,052	1,085	1,047	1,081	11,300	540.50
2013-02-19	1,050	1,059	1,045	1,051	2,900	525.50
2013-02-18	1,040	1,040	1,015	1,040	4,300	520
2013-02-15	1,029	1,031	1,018	1,021	12,000	510.50
2013-02-14	1,025	1,059	1,021	1,059	10,400	529.50
2013-02-13	1,097	1,097	1,024	1,036	21,900	518
2013-02-12	1,160	1,160	1,091	1,101	30,500	550.50
2013-02-08	1,119	1,145	1,100	1,139	11,000	569.50
2013-02-07	1,100	1,129	1,095	1,111	7,500	555.50
2013-02-06	1,056	1,100	1,056	1,100	22,200	550
2013-02-05	1,050	1,064	1,043	1,061	15,600	530.50
2013-02-04	1,055	1,058	1,054	1,058	20,800	529
2013-02-01	1,055	1,058	1,050	1,054	11,100	527
2013-01-31	1,055	1,061	1,055	1,058	10,600	529
2013-01-30	1,049	1,055	1,041	1,055	11,000	527.50
2013-01-29	1,039	1,049	1,037	1,049	9,100	524.50
2013-01-28	1,050	1,050	1,035	1,039	11,100	519.50
2013-01-25	1,038	1,053	1,038	1,053	11,900	526.50
2013-01-24	1,049	1,050	1,024	1,034	13,300	517
2013-01-23	1,076	1,080	1,048	1,062	8,900	531
2013-01-22	1,070	1,085	1,056	1,073	13,500	536.50
2013-01-21	1,047	1,069	1,034	1,069	26,900	534.50
2013-01-18	982	1,020	982	1,015	13,500	507.50
2013-01-17	967	980	961	980	11,300	490
2013-01-16	971	976	965	968	7,900	484
2013-01-15	955	966	953	965	5,500	482.50
2013-01-11	948	951	946	951	20,100	475.50
2013-01-10	941	948	940	948	10,600	474
2013-01-09	940	943	927	941	6,100	470.50
2013-01-08	933	941	927	941	11,600	470.50
2013-01-07	928	938	926	937	23,000	468.50
2013-01-04	921	925	914	925	27,400	462.50

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