1. HOME >
  2. 株価時系列 >
  3. 9384 >
  4. 2019年

9384 内外トランスライン(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,4541,4541,4031,44228,3001,442
2019-12-271,4651,4791,4541,45494,2001,454
2019-12-261,4971,5221,4971,52277,4001,522
2019-12-251,4991,5001,4921,49718,1001,497
2019-12-241,5141,5141,4921,49227,1001,492
2019-12-231,5101,5121,5031,50714,6001,507
2019-12-201,4951,5101,4941,50917,3001,509
2019-12-191,4931,5031,4931,4998,2001,499
2019-12-181,5051,5051,4901,50311,5001,503
2019-12-171,5091,5091,4961,50415,8001,504
2019-12-161,5131,5261,5121,51412,5001,514
2019-12-131,5201,5441,5201,53032,4001,530
2019-12-121,5191,5201,5101,5148,1001,514
2019-12-111,5171,5191,5051,51211,6001,512
2019-12-101,4951,5261,4951,51022,3001,510
2019-12-091,4751,4941,4751,49422,8001,494
2019-12-061,4741,4861,4741,48644,0001,486
2019-12-051,4661,4771,4641,47217,0001,472
2019-12-041,4551,4671,4521,46027,5001,460
2019-12-031,4651,4671,4581,45826,0001,458
2019-12-021,4661,4851,4661,47120,6001,471
2019-11-291,4571,4821,4521,46140,5001,461
2019-11-281,4571,4661,4521,45923,7001,459
2019-11-271,4651,4731,4561,46617,3001,466
2019-11-261,4371,4501,4351,44711,2001,447
2019-11-251,4101,4321,4021,42722,3001,427
2019-11-221,4261,4281,4101,41015,5001,410
2019-11-211,4461,4561,4141,42717,0001,427
2019-11-201,4621,4671,4471,46513,7001,465
2019-11-191,4691,4831,4671,4747,4001,474
2019-11-181,4751,4921,4681,46919,0001,469
2019-11-151,4491,4871,4491,47717,1001,477
2019-11-141,4851,4851,4411,44911,3001,449
2019-11-131,4891,4951,4881,4886,4001,488
2019-11-121,4911,4971,4881,4927,4001,492
2019-11-111,4921,4981,4901,49111,1001,491
2019-11-081,4941,4981,4911,49336,1001,493
2019-11-071,4991,5001,4931,4947,3001,494
2019-11-061,5001,5021,4891,49911,7001,499
2019-11-051,4821,5121,4821,49416,3001,494
2019-11-011,5001,5151,4511,48224,5001,482
2019-10-311,4571,5401,4431,53027,3001,530
2019-10-301,3751,4671,3751,45728,3001,457
2019-10-291,3891,3931,3751,37514,5001,375
2019-10-281,3811,3901,3801,3898,8001,389
2019-10-251,3711,3801,3701,3807,6001,380
2019-10-241,3781,3791,3711,3718,3001,371
2019-10-231,3771,3821,3721,3729,9001,372
2019-10-211,3711,3771,3701,3704,9001,370
2019-10-181,3601,3701,3601,3704,0001,370
2019-10-171,3571,3611,3531,3597,5001,359
2019-10-161,3501,3731,3431,37024,6001,370
2019-10-151,3411,3481,3351,34315,6001,343
2019-10-111,3261,3321,3141,3218,1001,321
2019-10-101,3261,3411,3161,3337,3001,333
2019-10-091,3201,3371,3201,3285,3001,328
2019-10-081,3191,3281,3181,3285,7001,328
2019-10-071,3311,3311,3101,3145,6001,314
2019-10-041,3191,3321,3181,3324,2001,332
2019-10-031,3201,3261,3091,3186,3001,318
2019-10-021,3231,3521,3161,34411,2001,344
2019-10-011,3211,3271,3161,32410,4001,324
2019-09-301,3131,3211,3021,3147,6001,314
2019-09-271,3271,3421,3151,32112,6001,321
2019-09-261,3241,3401,3171,33216,7001,332
2019-09-251,3201,3231,3121,3228,9001,322
2019-09-241,3091,3201,3091,3178,2001,317
2019-09-201,3271,3271,3021,3089,1001,308
2019-09-191,2971,3381,2881,33311,4001,333
2019-09-181,2721,2951,2631,2806,8001,280
2019-09-171,2371,2801,2351,26316,5001,263
2019-09-131,2521,2821,2431,25023,2001,250
2019-09-121,2671,3001,2641,28212,5001,282
2019-09-111,2321,2651,2301,26511,1001,265
2019-09-101,2291,2341,2281,2324,6001,232
2019-09-091,2291,2331,2131,2244,7001,224
2019-09-061,2261,2361,2121,2294,9001,229
2019-09-051,1961,2221,1931,2187,1001,218
2019-09-041,2001,2041,1851,1854,3001,185
2019-09-031,2001,2081,1901,2016,1001,201
2019-09-021,2011,2011,1851,1873,9001,187
2019-08-301,1851,2011,1711,2017,5001,201
2019-08-291,1861,1861,1711,1734,4001,173
2019-08-281,1771,1871,1671,1877,7001,187
2019-08-271,1881,1911,1691,1698,5001,169
2019-08-261,2031,2031,1801,18311,4001,183
2019-08-231,2151,2151,1981,2036,4001,203
2019-08-221,2301,2301,2051,2154,6001,215
2019-08-211,2001,2201,1931,2133,7001,213
2019-08-201,2001,2101,1941,2008,3001,200
2019-08-191,2141,2141,2001,2003,2001,200
2019-08-161,1951,2091,1861,2004,7001,200
2019-08-151,1951,2091,1941,1963,6001,196
2019-08-141,1991,2231,1991,2236,0001,223
2019-08-131,2041,2091,1861,1956,2001,195
2019-08-091,2001,2231,2001,20812,1001,208
2019-08-081,2311,2341,2121,2237,4001,223
2019-08-071,2291,2381,2061,2317,0001,231
2019-08-061,2021,2481,1921,2349,2001,234
2019-08-051,2341,2481,2171,22813,6001,228
2019-08-021,2801,2861,2551,25615,8001,256
2019-08-011,3031,3191,2871,30813,3001,308
2019-07-311,3151,3151,2891,31210,9001,312
2019-07-301,3231,3481,3061,30636,6001,306
2019-07-291,3281,3281,3141,3236,1001,323
2019-07-261,3281,3401,3151,3306,9001,330
2019-07-251,3251,3431,3251,3434,8001,343
2019-07-241,3301,3461,3241,3306,1001,330
2019-07-231,3291,3491,3291,3356,4001,335
2019-07-221,3101,3421,3101,32711,9001,327
2019-07-191,2751,3221,2751,3048,8001,304
2019-07-181,3371,3371,2711,27316,8001,273
2019-07-171,3521,3721,3431,35110,3001,351
2019-07-161,3401,3621,3381,35216,4001,352
2019-07-121,3221,3491,3141,34026,7001,340
2019-07-111,3381,3491,3221,33421,5001,334
2019-07-101,3301,3851,3211,34334,0001,343
2019-07-091,3041,3481,3041,33716,3001,337
2019-07-081,2831,3771,2801,33433,2001,334
2019-07-051,2891,3041,2631,28226,7001,282
2019-07-041,3081,3171,2901,30722,0001,307
2019-07-031,2231,3091,2231,29043,9001,290
2019-07-021,2151,2201,2101,2206,9001,220
2019-07-011,2131,2221,2001,21010,0001,210
2019-06-281,1971,2051,1891,18910,5001,189
2019-06-271,1991,2071,1911,19910,8001,199
2019-06-261,1801,2181,1801,1949,1001,194
2019-06-251,1871,1911,1801,1866,1001,186
2019-06-241,1951,1951,1861,1868,7001,186
2019-06-211,1881,2011,1881,1918,3001,191
2019-06-201,1681,1921,1681,1924,2001,192
2019-06-191,1681,1721,1651,1708,2001,170
2019-06-181,1821,1851,1511,15810,7001,158
2019-06-171,1911,1921,1771,17710,6001,177
2019-06-141,1921,2031,1901,1909,8001,190
2019-06-131,2061,2071,1881,1939,3001,193
2019-06-121,2071,2181,2051,2055,2001,205
2019-06-111,2161,2301,2001,2098,1001,209
2019-06-101,2121,2221,1881,21811,1001,218
2019-06-071,1891,2151,1781,2127,2001,212
2019-06-061,2031,2081,1881,1896,5001,189
2019-06-051,1941,2291,1941,21414,5001,214
2019-06-041,1671,1891,1641,1896,5001,189
2019-06-031,1731,1781,1601,1609,6001,160
2019-05-311,1861,2021,1781,1858,0001,185
2019-05-301,1831,1891,1791,1896,5001,189
2019-05-291,1861,1981,1801,1806,3001,180
2019-05-281,2081,2081,1891,1895,8001,189
2019-05-271,1971,2051,1931,2008,3001,200
2019-05-241,1671,1931,1661,18210,9001,182
2019-05-231,2081,2311,1861,18621,9001,186
2019-05-221,2331,2391,2081,20814,0001,208
2019-05-211,2361,2361,2271,2276,4001,227
2019-05-201,2601,2601,2381,2418,1001,241
2019-05-171,2461,2581,2391,24311,9001,243
2019-05-161,2491,2541,2341,24110,5001,241
2019-05-151,2691,2691,2331,24810,7001,248
2019-05-141,2401,2741,2251,26914,8001,269
2019-05-131,2931,2941,2591,26313,0001,263
2019-05-101,2971,3161,2661,28917,0001,289
2019-05-091,3061,3081,2831,29511,4001,295
2019-05-081,3211,3211,2961,30512,5001,305
2019-05-071,3581,3611,2841,33931,7001,339
2019-04-261,3331,3451,3051,33015,3001,330
2019-04-251,2971,3481,2841,33320,2001,333
2019-04-241,3141,3261,2911,29619,0001,296
2019-04-231,3091,3301,3061,3097,3001,309
2019-04-221,3131,3191,3031,30911,7001,309
2019-04-191,3351,3351,3091,31010,9001,310
2019-04-181,3691,3691,3351,3357,0001,335
2019-04-171,3651,3721,3651,3696,7001,369
2019-04-161,3721,3721,3591,3594,0001,359
2019-04-151,3391,3721,3391,3727,9001,372
2019-04-121,3221,3371,3201,3294,4001,329
2019-04-111,3181,3271,3181,3253,5001,325
2019-04-101,3231,3371,3161,3356,1001,335
2019-04-091,3421,3421,3321,3372,7001,337
2019-04-081,3511,3511,3411,3447,8001,344
2019-04-051,3351,3611,3351,35712,3001,357
2019-04-041,3451,3531,3351,3368,6001,336
2019-04-031,3381,3491,3301,3469,1001,346
2019-04-021,3731,3731,3421,34710,7001,347
2019-04-011,3291,3651,3291,34619,3001,346
2019-03-291,3361,3521,3121,32714,7001,327
2019-03-281,3471,3471,3101,33611,4001,336
2019-03-271,3661,3761,3401,34715,9001,347
2019-03-261,3421,3721,3401,36325,9001,363
2019-03-251,3421,3471,2951,31914,9001,319
2019-03-221,3621,3721,3551,36413,6001,364
2019-03-201,3501,3691,3501,36229,9001,362
2019-03-191,3371,3711,3371,3519,5001,351
2019-03-181,3381,3641,3331,36410,6001,364
2019-03-151,3501,3661,3261,33121,9001,331
2019-03-141,3951,3951,3521,35916,9001,359
2019-03-131,4221,4281,3811,3908,8001,390
2019-03-121,4351,4441,4151,43216,7001,432
2019-03-111,4431,4431,4021,42212,7001,422
2019-03-081,4051,4341,3821,39614,2001,396
2019-03-071,4651,4651,4301,4358,7001,435
2019-03-061,4841,4841,4661,4745,5001,474
2019-03-051,4901,4901,4641,4745,8001,474
2019-03-041,5051,5111,4941,49814,5001,498
2019-03-011,5291,5301,4951,50012,8001,500
2019-02-281,5311,5311,5131,5203,8001,520
2019-02-271,5101,5341,5101,52712,4001,527
2019-02-261,5081,5101,4921,5107,0001,510
2019-02-251,5051,5071,4911,5036,9001,503
2019-02-221,5041,5131,4931,5055,8001,505
2019-02-211,5111,5171,4911,5046,4001,504
2019-02-201,5081,5231,5011,5168,4001,516
2019-02-191,5001,5061,4991,5036,2001,503
2019-02-181,5001,5001,4741,50010,4001,500
2019-02-151,4671,4771,4521,4625,4001,462
2019-02-141,4481,4901,4431,4679,9001,467
2019-02-131,4331,4561,4181,44919,8001,449
2019-02-121,4091,4341,3991,41419,8001,414
2019-02-081,4041,4391,4041,43912,3001,439
2019-02-071,4151,4381,4141,43410,4001,434
2019-02-061,4201,4451,4201,43612,4001,436
2019-02-051,4101,4101,3941,4105,2001,410
2019-02-041,3971,4061,3771,3968,4001,396
2019-02-011,4031,4121,3781,3849,7001,384
2019-01-311,3661,4111,3661,40517,0001,405
2019-01-301,3731,3881,3621,36314,3001,363
2019-01-291,3621,3781,3351,37311,2001,373
2019-01-281,3771,3771,3641,37419,2001,374
2019-01-251,3681,3741,3401,36414,0001,364
2019-01-241,3451,3561,3011,34312,2001,343
2019-01-231,3451,3601,3451,3505,9001,350
2019-01-221,3771,3811,3501,3615,1001,361
2019-01-211,3681,3731,3551,3714,7001,371
2019-01-181,3751,3851,3581,36610,0001,366
2019-01-171,3691,3801,3471,3677,4001,367
2019-01-161,3701,3841,3581,3688,3001,368
2019-01-151,3711,3861,3601,3787,8001,378
2019-01-111,3851,3851,3481,3605,9001,360
2019-01-101,3761,3801,3581,3795,1001,379
2019-01-091,3611,3811,3581,3778,5001,377
2019-01-081,3601,3801,3511,36613,9001,366
2019-01-071,3391,3751,3391,36414,2001,364
2019-01-041,3031,3151,2421,31032,7001,310

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