1. HOME >
  2. 株価時系列 >
  3. 9384 >
  4. 2020年

9384 内外トランスライン(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,2551,2571,2201,22048,2001,220
2020-12-291,2721,2901,2531,255158,1001,255
2020-12-281,3411,3491,3331,339112,2001,339
2020-12-251,3221,3431,3221,34144,6001,341
2020-12-241,3211,3361,3171,32035,0001,320
2020-12-231,3321,3381,3211,32127,5001,321
2020-12-221,3581,3581,3201,33838,6001,338
2020-12-211,3591,3651,3421,36356,9001,363
2020-12-181,3721,3721,3531,35931,1001,359
2020-12-171,3701,3721,3521,36430,1001,364
2020-12-161,3811,3821,3541,36625,9001,366
2020-12-151,3681,3781,3601,37824,1001,378
2020-12-141,3471,3721,3441,37032,3001,370
2020-12-111,3261,3341,3171,33318,5001,333
2020-12-101,3201,3351,3201,32019,5001,320
2020-12-091,3461,3501,3171,31853,0001,318
2020-12-081,3501,3741,3461,34831,2001,348
2020-12-071,3671,3761,3441,34525,9001,345
2020-12-041,3681,3681,3431,35227,6001,352
2020-12-031,3211,3701,3171,37048,1001,370
2020-12-021,3191,3211,2961,30738,5001,307
2020-12-011,2771,3181,2751,31139,3001,311
2020-11-301,2821,2851,2631,27039,2001,270
2020-11-271,2531,2821,2531,27948,6001,279
2020-11-261,2591,2671,2441,24522,7001,245
2020-11-251,2501,2631,2461,25021,5001,250
2020-11-241,2451,2531,2311,23123,0001,231
2020-11-201,2161,2311,2101,22291,8001,222
2020-11-191,2191,2251,2031,21716,7001,217
2020-11-181,2211,2211,1901,19740,4001,197
2020-11-171,2391,2391,2151,21837,5001,218
2020-11-161,2531,2551,2321,23243,5001,232
2020-11-131,2461,2541,2241,25034,5001,250
2020-11-121,2561,2651,2491,26124,7001,261
2020-11-111,2501,2701,2441,27027,3001,270
2020-11-101,2441,2491,2251,24733,6001,247
2020-11-091,2111,2241,2011,22420,5001,224
2020-11-061,2111,2111,1921,19532,7001,195
2020-11-051,1851,2151,1831,21127,7001,211
2020-11-041,1821,1871,1661,17735,3001,177
2020-11-021,1521,2071,1521,17844,3001,178
2020-10-301,2451,2451,2011,20540,8001,205
2020-10-291,2251,2451,2131,24416,3001,244
2020-10-281,2421,2421,2211,23616,9001,236
2020-10-271,2161,2481,2131,24813,4001,248
2020-10-261,2271,2351,2081,23519,6001,235
2020-10-231,2051,2261,2011,20529,9001,205
2020-10-221,2371,2371,2101,21316,4001,213
2020-10-211,2301,2471,2301,2408,2001,240
2020-10-201,2321,2391,2131,22718,9001,227
2020-10-191,1991,2411,1991,23925,0001,239
2020-10-161,2291,2371,1901,19026,5001,190
2020-10-151,2591,2591,2231,22618,0001,226
2020-10-141,2731,2731,2461,25919,5001,259
2020-10-131,2601,2841,2591,26620,6001,266
2020-10-121,2701,2711,2461,25424,0001,254
2020-10-091,2891,2891,2691,27014,8001,270
2020-10-081,2851,2931,2701,28419,8001,284
2020-10-071,2661,2761,2471,27426,4001,274
2020-10-061,2741,2871,2701,27422,2001,274
2020-10-051,2561,2841,2561,26215,8001,262
2020-10-021,3001,3001,2401,25637,4001,256
2020-09-301,2901,3091,2841,28734,6001,287
2020-09-291,2901,3051,2651,29032,7001,290
2020-09-281,2741,2771,2361,27738,2001,277
2020-09-251,2341,2591,2241,25929,9001,259
2020-09-241,2451,2461,2181,22424,1001,224
2020-09-231,2221,2441,2051,24221,9001,242
2020-09-181,2151,2271,2081,21718,7001,217
2020-09-171,2101,2191,1971,21313,4001,213
2020-09-161,1641,2221,1641,21733,4001,217
2020-09-151,1821,1821,1601,16417,9001,164
2020-09-141,1491,1781,1481,17733,0001,177
2020-09-111,1301,1441,1131,13623,6001,136
2020-09-101,1381,1591,1221,12225,0001,122
2020-09-091,1361,1381,1211,13515,9001,135
2020-09-081,1341,1551,1251,13827,9001,138
2020-09-071,1111,1361,1051,13117,1001,131
2020-09-041,0951,1221,0901,10012,6001,100
2020-09-031,1311,1361,1081,11520,6001,115
2020-09-021,1401,1401,1251,12810,4001,128
2020-09-011,1001,1361,0961,13115,8001,131
2020-08-311,0881,1211,0881,09516,3001,095
2020-08-281,1131,1371,0771,08823,3001,088
2020-08-271,1141,1411,1131,11322,3001,113
2020-08-261,1001,1111,0931,11114,4001,111
2020-08-251,0861,0951,0841,0949,0001,094
2020-08-241,0801,0861,0631,0866,8001,086
2020-08-211,0501,0821,0501,06510,2001,065
2020-08-201,0881,0901,0491,04918,8001,049
2020-08-191,0871,1001,0861,0997,7001,099
2020-08-181,1091,1091,0861,08710,5001,087
2020-08-171,0951,1001,0801,10010,8001,100
2020-08-141,0821,0981,0781,09514,6001,095
2020-08-131,0691,0811,0621,08124,2001,081
2020-08-121,0531,0651,0521,05522,8001,055
2020-08-111,0351,0471,0351,04712,2001,047
2020-08-071,0291,0361,0221,0348,9001,034
2020-08-061,0141,0261,0131,0196,6001,019
2020-08-051,0171,0291,0021,01120,9001,011
2020-08-049991,0109961,00611,4001,006
2020-08-039659909659899,600989
2020-07-311,0371,03796396339,900963
2020-07-301,0391,04797999943,200999
2020-07-291,0271,0431,0261,0308,0001,030
2020-07-281,0521,0521,0301,0329,7001,032
2020-07-271,0401,0521,0251,05217,8001,052
2020-07-221,0371,0381,0281,0289,6001,028
2020-07-211,0291,0411,0281,03614,0001,036
2020-07-201,0401,0401,0151,0286,0001,028
2020-07-171,0321,0331,0101,0339,7001,033
2020-07-161,0341,0361,0161,01912,1001,019
2020-07-151,0411,0491,0281,03018,0001,030
2020-07-141,0201,0391,0181,03928,3001,039
2020-07-139891,0239891,02059,8001,020
2020-07-1098198897497517,200975
2020-07-091,0001,00298198120,400981
2020-07-081,0061,0099921,00021,2001,000
2020-07-079951,0159881,01436,7001,014
2020-07-0698099797499730,400997
2020-07-0397998096798021,200980
2020-07-0297897896197021,700970
2020-07-0197398196296335,100963
2020-06-3097998097097016,900970
2020-06-2997798196497053,700970
2020-06-2698098197198142,200981
2020-06-2597097196397048,400970
2020-06-2497097696996925,500969
2020-06-2398898996896954,400969
2020-06-2298598796898748,700987
2020-06-1998298297098276,600982
2020-06-1899599898198147,600981
2020-06-171,0201,02098199181,600991
2020-06-161,0121,0261,0011,02626,9001,026
2020-06-159861,02896999958,600999
2020-06-1297699096297577,400975
2020-06-111,0341,0341,0031,01046,6001,010
2020-06-101,0591,0591,0331,04721,2001,047
2020-06-091,0381,0641,0351,06422,9001,064
2020-06-081,0501,0551,0221,03535,0001,035
2020-06-051,0361,0511,0301,03340,3001,033
2020-06-041,0741,0741,0501,06610,7001,066
2020-06-031,0651,0661,0461,06119,1001,061
2020-06-021,0601,0601,0301,06025,1001,060
2020-06-011,0401,0591,0401,05610,3001,056
2020-05-291,0501,0551,0361,03627,7001,036
2020-05-281,0791,0791,0431,07728,1001,077
2020-05-271,0221,0701,0141,07030,6001,070
2020-05-261,0111,0151,0051,01422,7001,014
2020-05-259951,0069811,00623,5001,006
2020-05-2299499898098038,900980
2020-05-211,0151,01598799435,800994
2020-05-201,0081,0091,0001,00233,0001,002
2020-05-191,0201,0231,0141,02017,5001,020
2020-05-181,0301,0381,0081,01129,2001,011
2020-05-151,0711,0891,0401,04918,6001,049
2020-05-141,1021,1021,0811,0816,0001,081
2020-05-131,0981,1011,0801,1007,9001,100
2020-05-121,1151,1151,0971,09814,7001,098
2020-05-111,1041,1351,1021,1319,0001,131
2020-05-081,1061,1061,0951,1049,1001,104
2020-05-071,0961,1061,0881,0977,0001,097
2020-05-011,1031,1161,0691,08222,6001,082
2020-04-301,1471,1611,1221,12229,0001,122
2020-04-281,1741,1751,1151,13628,3001,136
2020-04-271,1691,1691,1201,15813,8001,158
2020-04-241,1551,1851,1461,1857,4001,185
2020-04-231,1421,1711,1361,1717,3001,171
2020-04-221,1141,1261,1081,1264,1001,126
2020-04-211,1131,1161,0931,1165,9001,116
2020-04-201,1061,1251,1041,1134,5001,113
2020-04-171,1421,1641,1111,1298,2001,129
2020-04-161,0861,1501,0861,1509,1001,150
2020-04-151,1791,1791,0631,08618,5001,086
2020-04-141,1531,1771,1331,1687,0001,168
2020-04-131,1761,1771,1431,1696,5001,169
2020-04-101,1841,2011,1601,2019,6001,201
2020-04-091,1621,1741,1331,16413,1001,164
2020-04-081,1301,1851,1221,16913,8001,169
2020-04-071,0671,1301,0671,13010,5001,130
2020-04-069851,0689851,05316,4001,053
2020-04-031,0401,0599941,02110,6001,021
2020-04-021,0891,0891,0461,0518,3001,051
2020-04-011,1371,1371,0751,0899,5001,089
2020-03-311,1081,1621,0841,16212,6001,162
2020-03-301,1471,1471,0861,10812,8001,108
2020-03-271,1301,1621,0671,16229,3001,162
2020-03-261,1091,1301,0431,13019,0001,130
2020-03-251,0501,0791,0231,07912,6001,079
2020-03-241,0331,0339811,03310,5001,033
2020-03-238781,0038781,00317,9001,003
2020-03-1987090286687813,200878
2020-03-1888691687788312,800883
2020-03-1780189879889423,200894
2020-03-1681687081681919,500819
2020-03-1382187079484628,200846
2020-03-1291392888889116,400891
2020-03-1196496694194716,300947
2020-03-1089694988194930,200949
2020-03-0996696693993917,700939
2020-03-061,0261,02899199118,700991
2020-03-051,0681,0681,0241,03013,1001,030
2020-03-041,0271,0451,0231,03811,0001,038
2020-03-031,0931,1121,0281,02815,8001,028
2020-03-021,0271,0641,0121,06425,6001,064
2020-02-281,0901,0901,0511,05126,1001,051
2020-02-271,1431,1431,1151,12320,9001,123
2020-02-261,1301,1481,1271,14518,5001,145
2020-02-251,1501,1611,1301,13031,5001,130
2020-02-211,2051,2081,1991,2016,5001,201
2020-02-201,2071,2281,2051,2058,9001,205
2020-02-191,1921,2101,1921,2065,4001,206
2020-02-181,2011,2061,1841,19110,4001,191
2020-02-171,2201,2201,2011,20211,4001,202
2020-02-141,2211,2271,2131,22212,2001,222
2020-02-131,2221,2251,2091,2189,7001,218
2020-02-121,2661,2661,2071,21030,1001,210
2020-02-101,2791,2791,2451,26625,6001,266
2020-02-071,3111,3111,2901,2903,6001,290
2020-02-061,2981,3261,2871,31320,1001,313
2020-02-051,2801,2991,2801,2889,6001,288
2020-02-041,2721,2871,2651,2818,9001,281
2020-02-031,2501,2721,2501,27213,1001,272
2020-01-311,2771,2991,2711,2739,9001,273
2020-01-301,2751,2921,2471,29211,3001,292
2020-01-291,2751,2751,2641,2755,4001,275
2020-01-281,2541,2721,2401,26015,0001,260
2020-01-271,2811,2811,2541,26816,3001,268
2020-01-241,3351,3351,2921,29319,7001,293
2020-01-231,3261,3521,3261,34112,1001,341
2020-01-221,3651,3751,3391,33910,6001,339
2020-01-211,3591,3781,3591,3716,7001,371
2020-01-201,3601,3641,3511,3617,0001,361
2020-01-171,3681,3691,3621,36210,4001,362
2020-01-161,3751,3861,3681,3686,5001,368
2020-01-151,3861,3861,3771,3847,0001,384
2020-01-141,3811,3901,3691,3879,7001,387
2020-01-101,3921,3921,3771,3845,8001,384
2020-01-091,3971,4091,3741,3929,2001,392
2020-01-081,4021,4021,3671,36718,1001,367
2020-01-071,3991,4211,3831,41413,7001,414
2020-01-061,4101,4101,3781,38718,6001,387

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