9384 内外トランスライン(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,071	1,087	1,068	1,075	24,200	1,075
2016-12-29	1,090	1,090	1,060	1,077	44,700	1,077
2016-12-28	1,115	1,118	1,090	1,090	146,900	1,090
2016-12-27	1,176	1,176	1,151	1,151	187,300	1,151
2016-12-26	1,188	1,190	1,175	1,176	56,400	1,176
2016-12-22	1,192	1,192	1,186	1,188	39,600	1,188
2016-12-21	1,191	1,195	1,189	1,192	29,000	1,192
2016-12-20	1,179	1,194	1,179	1,191	42,000	1,191
2016-12-19	1,164	1,182	1,164	1,179	28,800	1,179
2016-12-16	1,177	1,178	1,160	1,163	61,400	1,163
2016-12-15	1,183	1,189	1,177	1,178	65,900	1,178
2016-12-14	1,194	1,194	1,183	1,184	19,300	1,184
2016-12-13	1,186	1,191	1,181	1,191	19,300	1,191
2016-12-12	1,180	1,190	1,180	1,187	27,800	1,187
2016-12-09	1,159	1,175	1,159	1,175	22,500	1,175
2016-12-08	1,150	1,160	1,150	1,160	27,900	1,160
2016-12-07	1,147	1,150	1,141	1,149	25,100	1,149
2016-12-06	1,145	1,147	1,139	1,142	25,800	1,142
2016-12-05	1,134	1,145	1,131	1,138	21,700	1,138
2016-12-02	1,146	1,146	1,125	1,130	23,100	1,130
2016-12-01	1,135	1,150	1,135	1,145	28,400	1,145
2016-11-30	1,122	1,131	1,121	1,131	17,300	1,131
2016-11-29	1,117	1,120	1,113	1,120	16,700	1,120
2016-11-28	1,095	1,115	1,095	1,114	25,500	1,114
2016-11-25	1,095	1,100	1,090	1,095	28,600	1,095
2016-11-24	1,098	1,099	1,089	1,092	28,500	1,092
2016-11-22	1,079	1,096	1,079	1,093	20,000	1,093
2016-11-21	1,066	1,080	1,064	1,078	19,200	1,078
2016-11-18	1,045	1,050	1,043	1,049	17,400	1,049
2016-11-17	1,026	1,041	1,017	1,039	17,900	1,039
2016-11-16	1,020	1,028	1,020	1,028	14,000	1,028
2016-11-15	1,016	1,020	1,011	1,015	9,800	1,015
2016-11-14	1,001	1,019	1,001	1,016	16,700	1,016
2016-11-11	1,005	1,011	996	1,000	26,400	1,000
2016-11-10	987	1,003	985	1,003	28,200	1,003
2016-11-09	990	1,001	947	957	35,600	957
2016-11-08	992	995	984	988	21,300	988
2016-11-07	991	1,004	991	992	25,800	992
2016-11-04	995	995	986	992	42,100	992
2016-11-02	1,015	1,016	997	1,001	31,800	1,001
2016-11-01	1,025	1,025	1,010	1,022	15,300	1,022
2016-10-31	1,015	1,034	1,015	1,026	22,200	1,026
2016-10-28	1,008	1,014	999	1,014	17,000	1,014
2016-10-27	995	1,010	994	998	17,400	998
2016-10-26	1,002	1,002	970	993	41,600	993
2016-10-25	995	1,008	993	1,002	21,200	1,002
2016-10-24	980	995	980	989	13,500	989
2016-10-21	999	999	970	975	26,600	975
2016-10-20	966	1,000	966	996	53,200	996
2016-10-19	948	959	942	958	15,400	958
2016-10-17	946	947	940	942	11,800	942
2016-10-13	931	938	931	932	6,000	932
2016-10-12	929	935	928	929	11,900	929
2016-10-11	925	932	925	927	10,100	927
2016-10-07	926	926	920	924	6,800	924
2016-10-06	924	925	918	919	9,300	919
2016-10-05	914	924	914	916	13,100	916
2016-10-04	912	927	912	914	21,300	914
2016-10-03	936	941	908	912	44,000	912
2016-09-30	948	949	942	946	10,900	946
2016-09-29	943	954	943	948	12,300	948
2016-09-28	931	943	930	940	13,600	940
2016-09-27	918	930	911	930	13,500	930
2016-09-26	925	925	912	918	13,500	918
2016-09-23	911	920	911	918	12,800	918
2016-09-21	897	911	897	911	14,800	911
2016-09-20	897	900	895	897	10,500	897
2016-09-16	892	894	891	893	5,700	893
2016-09-15	890	893	887	888	5,500	888
2016-09-14	889	890	885	886	6,500	886
2016-09-13	886	897	886	890	6,700	890
2016-09-12	885	890	880	883	9,400	883
2016-09-09	886	894	885	888	10,500	888
2016-09-08	876	890	872	886	12,400	886
2016-09-07	878	881	871	880	14,100	880
2016-09-06	888	890	880	882	21,600	882
2016-09-05	880	894	872	873	34,300	873
2016-09-02	864	868	860	864	11,400	864
2016-09-01	852	859	852	859	5,800	859
2016-08-31	851	859	850	852	5,300	852
2016-08-30	850	858	848	853	9,000	853
2016-08-29	838	849	838	848	11,000	848
2016-08-26	850	850	837	838	15,100	838
2016-08-25	842	846	842	843	6,400	843
2016-08-24	843	848	842	843	7,100	843
2016-08-23	849	850	843	845	9,400	845
2016-08-22	843	853	843	850	10,100	850
2016-08-19	846	848	843	843	8,200	843
2016-08-18	850	851	846	846	16,800	846
2016-08-17	860	860	847	852	27,700	852
2016-08-16	866	869	861	862	16,400	862
2016-08-15	873	879	870	870	7,500	870
2016-08-12	871	875	866	871	13,800	871
2016-08-10	874	875	870	871	5,300	871
2016-08-09	871	876	869	873	7,800	873
2016-08-08	864	878	864	875	16,800	875
2016-08-05	873	873	860	864	14,200	864
2016-08-04	864	868	861	865	8,900	865
2016-08-03	880	880	869	869	15,400	869
2016-08-02	894	894	880	880	10,600	880
2016-08-01	890	895	882	888	10,100	888
2016-07-29	886	900	883	900	10,300	900
2016-07-28	890	894	880	889	40,700	889
2016-07-27	888	892	877	890	32,400	890
2016-07-26	897	907	892	895	39,700	895
2016-07-25	936	947	906	909	23,500	909
2016-07-22	932	939	932	936	6,000	936
2016-07-21	940	949	936	939	7,900	939
2016-07-20	933	940	932	937	5,100	937
2016-07-19	943	947	931	934	6,600	934
2016-07-15	941	942	931	935	8,100	935
2016-07-14	938	941	930	935	8,000	935
2016-07-13	936	939	927	932	12,500	932
2016-07-12	936	937	917	923	34,500	923
2016-07-11	902	926	902	921	9,700	921
2016-07-08	915	917	902	902	8,200	902
2016-07-07	914	915	907	913	6,800	913
2016-07-06	921	921	903	914	14,900	914
2016-07-05	927	935	925	931	6,200	931
2016-07-04	930	937	927	927	5,600	927
2016-07-01	917	928	914	922	12,100	922
2016-06-30	917	936	917	932	8,200	932
2016-06-29	909	923	905	914	8,400	914
2016-06-28	892	923	892	909	15,100	909
2016-06-27	915	939	914	922	32,000	922
2016-06-24	965	965	910	919	29,100	919
2016-06-23	952	962	948	962	7,400	962
2016-06-22	964	964	950	954	7,800	954
2016-06-21	961	968	953	964	5,500	964
2016-06-20	960	982	947	969	13,300	969
2016-06-17	950	960	938	946	6,200	946
2016-06-16	978	978	935	937	14,100	937
2016-06-15	961	990	951	963	10,900	963
2016-06-14	966	973	952	961	16,200	961
2016-06-13	985	985	970	970	14,000	970
2016-06-10	993	998	980	989	14,400	989
2016-06-09	992	992	985	986	6,900	986
2016-06-08	993	993	986	992	6,200	992
2016-06-07	983	1,000	983	993	6,000	993
2016-06-06	981	986	981	984	9,400	984
2016-06-03	986	997	982	985	13,200	985
2016-06-02	1,002	1,003	987	991	12,200	991
2016-06-01	995	1,000	995	1,000	11,600	1,000
2016-05-31	994	1,000	994	1,000	9,200	1,000
2016-05-30	989	994	984	994	15,800	994
2016-05-27	979	988	979	983	6,300	983
2016-05-26	987	987	980	984	10,000	984
2016-05-25	979	984	970	982	7,900	982
2016-05-24	967	975	961	972	13,100	972
2016-05-23	972	972	959	967	17,600	967
2016-05-20	963	977	963	966	10,700	966
2016-05-19	970	970	963	966	5,700	966
2016-05-18	963	970	961	963	5,300	963
2016-05-17	964	968	958	963	8,200	963
2016-05-16	975	977	959	961	11,600	961
2016-05-13	980	980	956	960	16,500	960
2016-05-12	970	985	967	980	9,600	980
2016-05-11	970	976	965	970	9,700	970
2016-05-10	951	974	951	965	12,900	965
2016-05-09	945	966	937	944	15,100	944
2016-05-06	947	951	932	937	19,700	937
2016-05-02	912	933	910	932	45,800	932
2016-04-28	1,015	1,042	962	966	60,800	966
2016-04-27	1,011	1,031	1,003	1,004	67,000	1,004
2016-04-26	1,027	1,027	1,007	1,014	12,600	1,014
2016-04-25	1,029	1,029	1,005	1,024	17,500	1,024
2016-04-22	1,015	1,026	1,003	1,026	15,200	1,026
2016-04-21	1,014	1,019	1,010	1,015	22,100	1,015
2016-04-20	1,007	1,012	1,001	1,004	10,000	1,004
2016-04-19	1,005	1,005	990	1,002	8,700	1,002
2016-04-18	981	998	976	984	12,600	984
2016-04-15	995	1,004	992	1,002	8,000	1,002
2016-04-14	987	1,000	970	1,000	20,600	1,000
2016-04-13	978	979	950	979	14,100	979
2016-04-12	955	972	955	966	10,400	966
2016-04-11	962	968	951	953	17,000	953
2016-04-08	955	979	950	962	26,800	962
2016-04-07	969	982	955	959	10,900	959
2016-04-06	981	991	969	969	21,600	969
2016-04-05	1,001	1,002	983	984	15,400	984
2016-04-04	990	1,016	989	1,001	19,600	1,001
2016-04-01	1,013	1,014	994	995	31,800	995
2016-03-31	1,011	1,022	1,010	1,013	18,500	1,013
2016-03-30	1,040	1,047	1,003	1,012	48,700	1,012
2016-03-29	1,067	1,067	1,049	1,062	11,300	1,062
2016-03-28	1,069	1,069	1,042	1,066	18,200	1,066
2016-03-25	1,038	1,058	1,022	1,052	20,700	1,052
2016-03-24	1,025	1,036	1,017	1,034	14,300	1,034
2016-03-23	1,029	1,029	1,009	1,029	8,000	1,029
2016-03-22	1,019	1,026	1,007	1,025	13,100	1,025
2016-03-18	998	1,009	992	1,006	14,100	1,006
2016-03-17	983	1,013	983	998	13,600	998
2016-03-16	985	994	983	986	7,600	986
2016-03-15	979	993	976	989	8,800	989
2016-03-14	980	980	962	979	17,100	979
2016-03-11	946	970	941	970	16,400	970
2016-03-10	939	959	935	955	15,700	955
2016-03-09	931	933	916	928	12,200	928
2016-03-08	950	954	930	941	14,400	941
2016-03-07	952	959	940	945	10,800	945
2016-03-04	933	955	925	949	14,900	949
2016-03-03	903	931	903	931	15,200	931
2016-03-02	899	911	888	902	15,600	902
2016-03-01	896	896	863	876	15,700	876
2016-02-29	894	902	887	887	14,100	887
2016-02-26	900	900	885	890	11,000	890
2016-02-25	861	889	861	884	11,600	884
2016-02-24	877	881	861	864	12,000	864
2016-02-23	898	909	875	877	24,000	877
2016-02-22	888	900	887	897	19,900	897
2016-02-19	873	888	873	885	20,100	885
2016-02-18	855	886	853	872	20,200	872
2016-02-17	841	859	840	845	24,700	845
2016-02-16	852	883	835	841	37,000	841
2016-02-15	873	895	845	860	46,800	860
2016-02-12	835	854	832	850	58,100	850
2016-02-10	955	967	925	940	52,000	940
2016-02-09	962	975	940	948	22,000	948
2016-02-08	969	1,002	965	1,000	18,400	1,000
2016-02-05	986	1,014	966	977	24,600	977
2016-02-04	1,030	1,037	1,000	1,013	21,400	1,013
2016-02-03	1,054	1,058	1,022	1,033	13,500	1,033
2016-02-02	1,090	1,090	1,073	1,082	10,700	1,082
2016-02-01	1,050	1,093	1,050	1,093	15,200	1,093
2016-01-29	1,048	1,077	1,020	1,048	18,900	1,048
2016-01-28	1,056	1,078	1,047	1,053	23,900	1,053
2016-01-27	1,022	1,054	1,022	1,050	19,600	1,050
2016-01-26	1,034	1,034	1,004	1,004	10,900	1,004
2016-01-25	1,035	1,039	1,015	1,036	19,300	1,036
2016-01-22	945	1,006	945	1,005	40,000	1,005
2016-01-21	964	1,017	939	942	75,900	942
2016-01-20	1,021	1,021	964	971	33,500	971
2016-01-19	1,005	1,016	996	1,011	19,700	1,011
2016-01-18	1,002	1,030	991	1,017	30,300	1,017
2016-01-15	1,052	1,057	1,032	1,034	19,000	1,034
2016-01-14	1,030	1,058	1,006	1,048	51,800	1,048
2016-01-13	1,032	1,060	1,032	1,054	20,800	1,054
2016-01-12	1,051	1,054	990	1,015	45,500	1,015
2016-01-08	1,085	1,085	1,059	1,067	31,200	1,067
2016-01-07	1,076	1,094	1,061	1,092	37,400	1,092
2016-01-06	1,103	1,108	1,082	1,089	29,000	1,089
2016-01-05	1,130	1,130	1,105	1,111	30,900	1,111
2016-01-04	1,168	1,168	1,134	1,137	22,700	1,137

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