9384 内外トランスライン(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,062	2,111	2,045	2,094	43,800	2,094
2021-12-29	2,038	2,062	1,999	2,057	112,100	2,057
2021-12-28	2,095	2,116	2,044	2,068	133,700	2,068
2021-12-27	2,105	2,109	2,065	2,095	87,400	2,095
2021-12-24	2,170	2,205	2,101	2,119	70,500	2,119
2021-12-23	2,124	2,150	2,124	2,150	42,900	2,150
2021-12-22	2,095	2,131	2,095	2,124	48,900	2,124
2021-12-21	2,094	2,119	2,085	2,110	43,400	2,110
2021-12-20	2,160	2,161	2,061	2,079	75,100	2,079
2021-12-17	2,168	2,228	2,155	2,181	56,600	2,181
2021-12-16	2,135	2,196	2,077	2,168	90,300	2,168
2021-12-15	2,041	2,150	2,041	2,117	92,100	2,117
2021-12-14	2,038	2,047	2,022	2,043	24,900	2,043
2021-12-13	2,027	2,052	2,021	2,038	28,700	2,038
2021-12-10	2,012	2,033	1,992	2,019	67,100	2,019
2021-12-09	2,011	2,052	1,996	2,022	54,900	2,022
2021-12-08	2,021	2,048	2,001	2,011	45,700	2,011
2021-12-07	1,966	1,999	1,944	1,999	46,600	1,999
2021-12-06	1,996	1,996	1,941	1,966	63,300	1,966
2021-12-03	1,903	1,986	1,884	1,983	187,300	1,983
2021-12-02	1,869	1,904	1,861	1,883	42,800	1,883
2021-12-01	1,826	1,870	1,809	1,869	36,900	1,869
2021-11-30	1,856	1,883	1,825	1,826	46,400	1,826
2021-11-29	1,830	1,865	1,820	1,822	49,500	1,822
2021-11-26	1,895	1,898	1,863	1,867	71,700	1,867
2021-11-25	1,907	1,915	1,884	1,888	30,400	1,888
2021-11-24	1,920	1,920	1,885	1,885	32,000	1,885
2021-11-22	1,891	1,930	1,863	1,921	37,700	1,921
2021-11-19	1,896	1,905	1,881	1,891	40,500	1,891
2021-11-18	1,925	1,925	1,877	1,889	44,500	1,889
2021-11-17	1,979	1,982	1,931	1,931	30,600	1,931
2021-11-16	2,001	2,015	1,960	1,962	31,000	1,962
2021-11-15	1,996	2,010	1,988	1,998	23,600	1,998
2021-11-12	1,964	1,994	1,960	1,974	30,800	1,974
2021-11-11	1,944	1,960	1,931	1,952	21,000	1,952
2021-11-10	1,952	1,967	1,926	1,946	25,400	1,946
2021-11-09	2,002	2,006	1,945	1,955	43,700	1,955
2021-11-08	2,058	2,068	2,002	2,002	43,600	2,002
2021-11-05	2,169	2,169	2,049	2,058	68,100	2,058
2021-11-04	2,210	2,260	2,180	2,180	48,000	2,180
2021-11-02	2,215	2,241	2,193	2,206	33,000	2,206
2021-11-01	2,218	2,244	2,165	2,220	49,800	2,220
2021-10-29	2,178	2,271	2,110	2,196	101,200	2,196
2021-10-28	2,196	2,202	2,134	2,171	53,600	2,171
2021-10-27	2,230	2,250	2,195	2,229	51,500	2,229
2021-10-26	2,172	2,286	2,166	2,272	76,100	2,272
2021-10-25	2,118	2,181	2,118	2,158	26,200	2,158
2021-10-22	2,165	2,165	2,111	2,118	42,700	2,118
2021-10-21	2,155	2,249	2,151	2,165	70,400	2,165
2021-10-20	2,180	2,188	2,130	2,130	35,700	2,130
2021-10-19	2,056	2,156	2,049	2,143	46,100	2,143
2021-10-18	2,060	2,075	2,026	2,075	50,300	2,075
2021-10-15	2,003	2,055	2,000	2,050	54,000	2,050
2021-10-14	2,035	2,038	1,991	2,013	44,600	2,013
2021-10-13	2,075	2,075	2,039	2,041	30,700	2,041
2021-10-12	2,100	2,114	2,083	2,083	31,500	2,083
2021-10-11	2,105	2,130	2,082	2,104	60,700	2,104
2021-10-08	2,194	2,205	2,110	2,116	49,000	2,116
2021-10-07	2,205	2,207	2,124	2,166	78,000	2,166
2021-10-06	2,249	2,302	2,212	2,228	37,100	2,228
2021-10-05	2,185	2,233	2,117	2,199	49,400	2,199
2021-10-04	2,310	2,310	2,180	2,213	55,100	2,213
2021-10-01	2,370	2,422	2,278	2,278	68,000	2,278
2021-09-30	2,506	2,553	2,388	2,419	37,800	2,419
2021-09-29	2,378	2,521	2,352	2,508	68,300	2,508
2021-09-28	2,500	2,500	2,350	2,410	76,800	2,410
2021-09-27	2,610	2,630	2,510	2,519	55,000	2,519
2021-09-24	2,519	2,614	2,456	2,607	76,400	2,607
2021-09-22	2,454	2,496	2,426	2,438	32,100	2,438
2021-09-21	2,442	2,520	2,426	2,460	56,000	2,460
2021-09-17	2,511	2,634	2,482	2,592	97,100	2,592
2021-09-16	2,609	2,615	2,455	2,523	143,100	2,523
2021-09-15	2,260	2,525	2,240	2,490	167,900	2,490
2021-09-14	2,203	2,290	2,200	2,288	33,000	2,288
2021-09-13	2,204	2,208	2,178	2,203	21,600	2,203
2021-09-10	2,139	2,211	2,138	2,211	33,600	2,211
2021-09-09	2,138	2,167	2,130	2,139	15,200	2,139
2021-09-08	2,168	2,170	2,132	2,161	23,700	2,161
2021-09-07	2,160	2,163	2,126	2,158	26,900	2,158
2021-09-06	2,137	2,180	2,128	2,156	28,700	2,156
2021-09-03	2,090	2,115	2,065	2,115	20,900	2,115
2021-09-02	2,093	2,108	2,072	2,100	17,900	2,100
2021-09-01	2,127	2,127	2,088	2,124	18,000	2,124
2021-08-31	2,146	2,160	2,121	2,127	29,800	2,127
2021-08-30	2,061	2,141	2,061	2,127	39,900	2,127
2021-08-27	1,968	2,044	1,968	2,038	29,400	2,038
2021-08-26	2,024	2,024	1,962	1,965	20,700	1,965
2021-08-25	2,040	2,041	1,970	2,007	27,400	2,007
2021-08-24	1,961	2,035	1,953	2,021	38,900	2,021
2021-08-23	1,900	2,000	1,900	1,965	39,100	1,965
2021-08-20	2,020	2,062	1,864	1,884	91,100	1,884
2021-08-19	2,118	2,137	2,034	2,034	70,100	2,034
2021-08-18	2,300	2,346	2,153	2,168	125,500	2,168
2021-08-17	2,100	2,269	2,084	2,265	98,300	2,265
2021-08-16	2,121	2,127	2,053	2,072	39,100	2,072
2021-08-13	2,054	2,135	2,038	2,105	52,400	2,105
2021-08-12	1,955	2,058	1,946	2,046	39,000	2,046
2021-08-11	1,967	1,967	1,929	1,955	10,000	1,955
2021-08-10	1,940	1,952	1,925	1,948	13,600	1,948
2021-08-06	2,000	2,000	1,932	1,942	17,300	1,942
2021-08-05	1,977	2,004	1,964	1,992	16,300	1,992
2021-08-04	1,978	2,007	1,943	2,006	28,500	2,006
2021-08-03	2,010	2,040	1,980	1,980	23,600	1,980
2021-08-02	1,919	2,017	1,919	2,016	42,000	2,016
2021-07-30	1,977	2,043	1,886	1,900	83,400	1,900
2021-07-29	1,960	1,994	1,937	1,940	63,400	1,940
2021-07-28	1,977	1,987	1,941	1,970	16,700	1,970
2021-07-27	1,936	1,980	1,934	1,978	28,100	1,978
2021-07-26	1,918	1,935	1,910	1,928	16,700	1,928
2021-07-21	1,853	1,902	1,853	1,885	17,100	1,885
2021-07-20	1,907	1,922	1,858	1,858	17,900	1,858
2021-07-19	1,883	1,934	1,862	1,922	20,500	1,922
2021-07-16	1,872	1,906	1,869	1,902	10,500	1,902
2021-07-15	1,932	1,932	1,888	1,890	13,500	1,890
2021-07-14	1,948	1,955	1,930	1,931	11,500	1,931
2021-07-13	1,943	1,954	1,923	1,940	17,300	1,940
2021-07-12	1,901	1,939	1,900	1,937	21,200	1,937
2021-07-09	1,899	1,916	1,851	1,910	37,400	1,910
2021-07-08	1,848	1,935	1,834	1,900	43,600	1,900
2021-07-07	1,851	1,886	1,830	1,841	33,900	1,841
2021-07-06	1,902	1,905	1,856	1,872	31,800	1,872
2021-07-05	1,955	1,972	1,901	1,915	24,800	1,915
2021-07-02	1,956	1,979	1,942	1,944	15,700	1,944
2021-07-01	1,971	1,971	1,922	1,956	23,800	1,956
2021-06-30	2,010	2,011	1,978	1,983	11,800	1,983
2021-06-29	1,944	2,003	1,880	1,995	31,200	1,995
2021-06-28	2,015	2,029	1,971	1,978	32,600	1,978
2021-06-25	2,001	2,037	2,000	2,004	27,300	2,004
2021-06-24	2,089	2,089	1,993	2,006	57,300	2,006
2021-06-23	1,950	2,085	1,932	2,082	103,600	2,082
2021-06-22	1,949	1,976	1,908	1,947	31,000	1,947
2021-06-21	1,888	1,911	1,875	1,885	29,100	1,885
2021-06-18	2,012	2,012	1,905	1,928	49,200	1,928
2021-06-17	2,001	2,022	1,970	2,018	46,000	2,018
2021-06-16	1,934	2,010	1,922	2,010	65,700	2,010
2021-06-15	1,910	1,949	1,878	1,930	28,600	1,930
2021-06-14	1,898	1,910	1,891	1,903	6,600	1,903
2021-06-11	1,886	1,897	1,863	1,874	17,600	1,874
2021-06-10	1,883	1,912	1,881	1,909	7,900	1,909
2021-06-09	1,949	1,949	1,891	1,902	18,200	1,902
2021-06-08	1,941	1,988	1,936	1,952	32,800	1,952
2021-06-07	1,884	1,967	1,878	1,941	39,100	1,941
2021-06-04	1,894	1,930	1,880	1,892	26,900	1,892
2021-06-03	1,875	1,895	1,850	1,890	26,000	1,890
2021-06-02	1,778	1,860	1,762	1,850	44,400	1,850
2021-06-01	1,771	1,777	1,750	1,750	12,600	1,750
2021-05-31	1,819	1,819	1,770	1,771	20,800	1,771
2021-05-28	1,775	1,825	1,775	1,825	12,100	1,825
2021-05-27	1,776	1,784	1,758	1,759	7,300	1,759
2021-05-26	1,827	1,827	1,779	1,788	22,800	1,788
2021-05-25	1,850	1,850	1,825	1,835	7,700	1,835
2021-05-24	1,776	1,855	1,776	1,830	26,200	1,830
2021-05-21	1,830	1,830	1,800	1,800	11,900	1,800
2021-05-20	1,801	1,843	1,799	1,829	12,700	1,829
2021-05-19	1,795	1,848	1,780	1,822	20,000	1,822
2021-05-18	1,775	1,803	1,775	1,790	14,400	1,790
2021-05-17	1,805	1,805	1,775	1,784	19,600	1,784
2021-05-14	1,780	1,815	1,770	1,805	21,000	1,805
2021-05-13	1,763	1,763	1,717	1,737	36,100	1,737
2021-05-12	1,821	1,826	1,737	1,763	48,400	1,763
2021-05-11	1,855	1,861	1,831	1,845	23,500	1,845
2021-05-10	1,890	1,917	1,829	1,858	57,300	1,858
2021-05-07	1,828	1,865	1,820	1,860	63,200	1,860
2021-05-06	1,750	1,844	1,738	1,810	115,800	1,810
2021-04-30	1,571	1,777	1,471	1,722	229,900	1,722
2021-04-28	1,551	1,564	1,538	1,557	19,900	1,557
2021-04-27	1,562	1,567	1,550	1,552	10,700	1,552
2021-04-26	1,550	1,560	1,536	1,552	22,400	1,552
2021-04-23	1,550	1,564	1,548	1,555	11,900	1,555
2021-04-22	1,557	1,570	1,545	1,565	22,500	1,565
2021-04-21	1,550	1,556	1,527	1,548	48,800	1,548
2021-04-20	1,558	1,558	1,540	1,550	17,100	1,550
2021-04-19	1,540	1,559	1,540	1,559	24,600	1,559
2021-04-16	1,520	1,549	1,501	1,518	16,400	1,518
2021-04-15	1,500	1,529	1,498	1,519	17,900	1,519
2021-04-14	1,515	1,515	1,494	1,501	10,400	1,501
2021-04-13	1,509	1,529	1,466	1,512	18,100	1,512
2021-04-12	1,485	1,512	1,480	1,509	25,700	1,509
2021-04-09	1,459	1,479	1,449	1,478	25,500	1,478
2021-04-08	1,445	1,446	1,417	1,419	12,900	1,419
2021-04-07	1,443	1,464	1,441	1,453	10,700	1,453
2021-04-06	1,480	1,480	1,428	1,453	19,000	1,453
2021-04-05	1,420	1,485	1,420	1,482	19,200	1,482
2021-04-02	1,390	1,419	1,378	1,419	13,000	1,419
2021-04-01	1,430	1,431	1,382	1,383	19,000	1,383
2021-03-31	1,450	1,468	1,414	1,427	16,000	1,427
2021-03-30	1,489	1,492	1,458	1,460	14,200	1,460
2021-03-29	1,490	1,490	1,454	1,490	23,500	1,490
2021-03-26	1,484	1,484	1,460	1,470	12,900	1,470
2021-03-25	1,467	1,480	1,447	1,469	22,500	1,469
2021-03-24	1,498	1,498	1,431	1,449	21,800	1,449
2021-03-23	1,561	1,561	1,493	1,498	25,100	1,498
2021-03-22	1,497	1,572	1,493	1,561	45,000	1,561
2021-03-19	1,477	1,515	1,476	1,497	22,600	1,497
2021-03-18	1,518	1,518	1,474	1,495	25,300	1,495
2021-03-17	1,481	1,519	1,474	1,519	33,900	1,519
2021-03-16	1,464	1,484	1,437	1,480	22,200	1,480
2021-03-15	1,400	1,470	1,397	1,464	32,400	1,464
2021-03-12	1,416	1,416	1,381	1,401	25,300	1,401
2021-03-11	1,400	1,440	1,393	1,430	26,500	1,430
2021-03-10	1,423	1,423	1,369	1,399	20,600	1,399
2021-03-09	1,388	1,423	1,382	1,423	26,200	1,423
2021-03-08	1,393	1,418	1,379	1,393	41,800	1,393
2021-03-05	1,366	1,390	1,347	1,390	29,800	1,390
2021-03-04	1,349	1,380	1,347	1,380	37,700	1,380
2021-03-03	1,348	1,363	1,337	1,362	32,100	1,362
2021-03-02	1,352	1,352	1,325	1,351	21,100	1,351
2021-03-01	1,310	1,354	1,310	1,352	29,500	1,352
2021-02-26	1,330	1,330	1,306	1,306	18,600	1,306
2021-02-25	1,334	1,344	1,324	1,344	19,800	1,344
2021-02-24	1,293	1,334	1,293	1,334	20,900	1,334
2021-02-22	1,300	1,317	1,293	1,293	16,900	1,293
2021-02-19	1,288	1,303	1,276	1,292	10,200	1,292
2021-02-18	1,325	1,332	1,292	1,305	24,100	1,305
2021-02-17	1,312	1,332	1,312	1,328	13,000	1,328
2021-02-16	1,338	1,339	1,315	1,330	28,700	1,330
2021-02-15	1,330	1,340	1,320	1,340	32,600	1,340
2021-02-12	1,310	1,334	1,308	1,330	38,500	1,330
2021-02-10	1,247	1,317	1,240	1,305	68,800	1,305
2021-02-09	1,247	1,247	1,237	1,242	7,300	1,242
2021-02-08	1,239	1,259	1,234	1,259	26,300	1,259
2021-02-05	1,245	1,246	1,230	1,239	13,000	1,239
2021-02-04	1,244	1,247	1,233	1,245	9,400	1,245
2021-02-03	1,233	1,243	1,231	1,238	8,800	1,238
2021-02-02	1,217	1,248	1,205	1,240	23,800	1,240
2021-02-01	1,202	1,217	1,200	1,200	17,000	1,200
2021-01-29	1,225	1,225	1,196	1,197	16,100	1,197
2021-01-28	1,200	1,225	1,187	1,225	52,100	1,225
2021-01-27	1,195	1,204	1,185	1,202	13,900	1,202
2021-01-26	1,179	1,191	1,170	1,191	12,200	1,191
2021-01-25	1,176	1,180	1,170	1,170	13,100	1,170
2021-01-22	1,176	1,181	1,173	1,175	9,600	1,175
2021-01-21	1,182	1,198	1,175	1,184	17,700	1,184
2021-01-20	1,185	1,189	1,178	1,184	10,200	1,184
2021-01-19	1,179	1,188	1,176	1,185	21,300	1,185
2021-01-18	1,199	1,200	1,175	1,175	24,000	1,175
2021-01-15	1,212	1,219	1,195	1,199	27,600	1,199
2021-01-14	1,226	1,229	1,211	1,212	17,200	1,212
2021-01-13	1,241	1,241	1,220	1,226	15,600	1,226
2021-01-12	1,229	1,240	1,215	1,231	20,100	1,231
2021-01-08	1,244	1,244	1,226	1,239	17,400	1,239
2021-01-07	1,243	1,248	1,230	1,244	16,900	1,244
2021-01-06	1,223	1,250	1,220	1,225	23,400	1,225
2021-01-05	1,203	1,227	1,196	1,223	32,900	1,223
2021-01-04	1,220	1,224	1,201	1,201	34,400	1,201

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