9384 内外トランスライン(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,077	2,112	2,077	2,110	65,800	2,110
2022-12-29	2,093	2,110	2,023	2,066	150,500	2,066
2022-12-28	2,177	2,184	2,166	2,179	154,100	2,179
2022-12-27	2,180	2,187	2,157	2,171	56,000	2,171
2022-12-26	2,206	2,208	2,172	2,176	90,300	2,176
2022-12-23	2,183	2,199	2,181	2,197	34,500	2,197
2022-12-22	2,206	2,210	2,192	2,202	29,800	2,202
2022-12-21	2,198	2,221	2,180	2,203	43,100	2,203
2022-12-20	2,250	2,268	2,185	2,210	65,600	2,210
2022-12-19	2,231	2,272	2,228	2,250	28,700	2,250
2022-12-16	2,240	2,250	2,228	2,243	45,300	2,243
2022-12-15	2,275	2,282	2,261	2,263	28,900	2,263
2022-12-14	2,275	2,313	2,270	2,284	51,800	2,284
2022-12-13	2,250	2,272	2,241	2,266	58,000	2,266
2022-12-12	2,213	2,255	2,201	2,244	37,200	2,244
2022-12-09	2,217	2,238	2,200	2,221	63,500	2,221
2022-12-08	2,247	2,247	2,216	2,227	51,200	2,227
2022-12-07	2,238	2,273	2,238	2,257	36,800	2,257
2022-12-06	2,190	2,243	2,188	2,233	58,800	2,233
2022-12-05	2,200	2,200	2,158	2,187	57,100	2,187
2022-12-02	2,204	2,211	2,190	2,202	139,100	2,202
2022-12-01	2,220	2,239	2,210	2,214	37,600	2,214
2022-11-30	2,216	2,222	2,170	2,204	108,900	2,204
2022-11-29	2,231	2,250	2,212	2,241	35,600	2,241
2022-11-28	2,252	2,287	2,244	2,245	57,600	2,245
2022-11-25	2,210	2,246	2,210	2,243	127,000	2,243
2022-11-24	2,189	2,215	2,188	2,201	55,100	2,201
2022-11-22	2,185	2,199	2,174	2,185	45,600	2,185
2022-11-21	2,136	2,180	2,136	2,180	48,000	2,180
2022-11-18	2,126	2,147	2,117	2,117	66,600	2,117
2022-11-17	2,109	2,138	2,109	2,114	21,500	2,114
2022-11-16	2,102	2,139	2,102	2,119	34,600	2,119
2022-11-15	2,052	2,112	2,052	2,107	38,500	2,107
2022-11-14	2,076	2,082	2,058	2,069	42,400	2,069
2022-11-11	2,081	2,084	2,069	2,076	60,100	2,076
2022-11-10	2,060	2,078	2,044	2,068	31,600	2,068
2022-11-09	2,060	2,073	2,056	2,065	30,600	2,065
2022-11-08	2,045	2,066	2,038	2,056	40,000	2,056
2022-11-07	2,032	2,054	2,027	2,038	42,000	2,038
2022-11-04	2,050	2,059	2,011	2,022	83,900	2,022
2022-11-02	2,046	2,069	2,033	2,069	49,600	2,069
2022-11-01	2,060	2,069	2,035	2,046	48,700	2,046
2022-10-31	2,048	2,063	2,010	2,060	124,300	2,060
2022-10-28	1,965	2,087	1,953	2,011	279,400	2,011
2022-10-27	2,004	2,005	1,971	1,971	64,600	1,971
2022-10-26	2,020	2,022	2,004	2,004	38,700	2,004
2022-10-25	2,030	2,042	2,020	2,020	23,500	2,020
2022-10-24	2,028	2,028	2,010	2,020	15,200	2,020
2022-10-21	2,021	2,021	2,005	2,008	30,000	2,008
2022-10-20	2,030	2,040	2,018	2,030	20,500	2,030
2022-10-19	2,045	2,049	2,030	2,041	17,100	2,041
2022-10-18	2,055	2,060	2,040	2,047	15,200	2,047
2022-10-17	2,050	2,058	2,034	2,050	20,700	2,050
2022-10-14	2,072	2,093	2,040	2,050	22,400	2,050
2022-10-13	2,045	2,058	2,032	2,032	15,900	2,032
2022-10-12	2,046	2,089	2,034	2,055	24,900	2,055
2022-10-11	2,051	2,072	2,047	2,052	28,800	2,052
2022-10-07	2,060	2,097	2,060	2,082	26,600	2,082
2022-10-06	2,055	2,072	2,040	2,070	35,800	2,070
2022-10-05	2,051	2,079	2,047	2,055	25,900	2,055
2022-10-04	2,022	2,046	2,022	2,039	33,000	2,039
2022-10-03	2,003	2,031	1,995	2,019	28,500	2,019
2022-09-30	2,047	2,064	2,018	2,039	32,000	2,039
2022-09-29	2,082	2,097	2,020	2,049	38,000	2,049
2022-09-28	2,117	2,130	2,064	2,090	39,200	2,090
2022-09-27	2,152	2,180	2,144	2,145	30,000	2,145
2022-09-26	2,200	2,200	2,147	2,156	27,200	2,156
2022-09-22	2,238	2,238	2,202	2,216	18,100	2,216
2022-09-21	2,237	2,267	2,212	2,261	16,100	2,261
2022-09-20	2,235	2,240	2,203	2,240	17,900	2,240
2022-09-16	2,286	2,286	2,236	2,237	17,000	2,237
2022-09-15	2,299	2,311	2,286	2,297	13,100	2,297
2022-09-14	2,250	2,314	2,250	2,296	27,900	2,296
2022-09-13	2,329	2,352	2,288	2,301	40,200	2,301
2022-09-12	2,266	2,315	2,260	2,315	39,200	2,315
2022-09-09	2,200	2,240	2,197	2,235	25,900	2,235
2022-09-08	2,163	2,195	2,161	2,195	16,000	2,195
2022-09-07	2,220	2,220	2,153	2,160	23,400	2,160
2022-09-06	2,199	2,217	2,174	2,207	30,700	2,207
2022-09-05	2,152	2,184	2,134	2,172	18,600	2,172
2022-09-02	2,205	2,205	2,158	2,166	23,000	2,166
2022-09-01	2,151	2,201	2,151	2,201	34,000	2,201
2022-08-31	2,163	2,179	2,147	2,152	11,300	2,152
2022-08-30	2,171	2,195	2,155	2,190	20,700	2,190
2022-08-29	2,144	2,180	2,139	2,142	25,800	2,142
2022-08-26	2,184	2,205	2,174	2,194	16,500	2,194
2022-08-25	2,124	2,167	2,122	2,163	12,100	2,163
2022-08-24	2,143	2,163	2,123	2,128	17,300	2,128
2022-08-23	2,133	2,146	2,121	2,143	18,900	2,143
2022-08-22	2,136	2,146	2,120	2,141	10,300	2,141
2022-08-19	2,137	2,155	2,132	2,140	18,300	2,140
2022-08-18	2,138	2,142	2,106	2,137	19,400	2,137
2022-08-17	2,132	2,152	2,132	2,146	28,100	2,146
2022-08-16	2,162	2,162	2,130	2,137	21,200	2,137
2022-08-15	2,179	2,179	2,146	2,176	34,300	2,176
2022-08-12	2,168	2,187	2,153	2,158	22,000	2,158
2022-08-10	2,158	2,170	2,139	2,165	16,200	2,165
2022-08-09	2,178	2,178	2,152	2,157	24,800	2,157
2022-08-08	2,218	2,218	2,179	2,194	29,800	2,194
2022-08-05	2,222	2,230	2,178	2,223	29,900	2,223
2022-08-04	2,176	2,236	2,170	2,206	57,000	2,206
2022-08-03	2,114	2,180	2,109	2,170	45,800	2,170
2022-08-02	2,114	2,123	2,091	2,123	35,600	2,123
2022-08-01	2,082	2,135	2,069	2,114	69,900	2,114
2022-07-29	1,985	2,079	1,957	2,033	117,700	2,033
2022-07-28	1,987	1,987	1,934	1,984	171,000	1,984
2022-07-27	1,993	1,998	1,967	1,967	33,000	1,967
2022-07-26	2,035	2,059	1,974	1,993	59,100	1,993
2022-07-25	2,021	2,038	2,004	2,038	37,200	2,038
2022-07-22	1,955	2,034	1,940	2,025	79,100	2,025
2022-07-21	1,935	1,936	1,905	1,936	29,300	1,936
2022-07-20	1,956	1,957	1,937	1,947	23,500	1,947
2022-07-19	1,910	1,939	1,899	1,934	24,500	1,934
2022-07-15	1,891	1,903	1,880	1,903	18,000	1,903
2022-07-14	1,877	1,891	1,866	1,891	17,900	1,891
2022-07-13	1,830	1,877	1,830	1,870	24,200	1,870
2022-07-12	1,854	1,854	1,818	1,837	27,500	1,837
2022-07-11	1,833	1,852	1,827	1,848	21,000	1,848
2022-07-08	1,826	1,861	1,823	1,831	38,300	1,831
2022-07-07	1,823	1,836	1,803	1,827	31,300	1,827
2022-07-06	1,830	1,836	1,815	1,823	33,700	1,823
2022-07-05	1,859	1,875	1,850	1,850	11,100	1,850
2022-07-04	1,871	1,871	1,847	1,862	19,200	1,862
2022-07-01	1,912	1,914	1,845	1,861	24,200	1,861
2022-06-30	1,910	1,914	1,889	1,906	18,800	1,906
2022-06-29	1,909	1,929	1,893	1,921	32,300	1,921
2022-06-28	1,920	1,956	1,911	1,956	34,900	1,956
2022-06-27	1,887	1,920	1,880	1,920	17,600	1,920
2022-06-24	1,890	1,890	1,872	1,880	13,400	1,880
2022-06-23	1,878	1,899	1,876	1,890	14,400	1,890
2022-06-22	1,880	1,895	1,851	1,878	13,600	1,878
2022-06-21	1,845	1,886	1,845	1,875	15,200	1,875
2022-06-20	1,863	1,873	1,808	1,844	27,600	1,844
2022-06-17	1,888	1,894	1,863	1,863	37,200	1,863
2022-06-16	1,894	1,909	1,885	1,894	17,100	1,894
2022-06-15	1,900	1,912	1,885	1,889	16,900	1,889
2022-06-14	1,884	1,908	1,872	1,900	27,100	1,900
2022-06-13	1,901	1,924	1,897	1,904	22,500	1,904
2022-06-10	1,968	1,977	1,935	1,937	32,700	1,937
2022-06-09	1,982	2,012	1,973	1,989	24,100	1,989
2022-06-08	1,990	2,018	1,986	2,002	18,700	2,002
2022-06-07	1,995	2,002	1,985	1,999	18,100	1,999
2022-06-06	1,967	2,002	1,966	1,999	21,100	1,999
2022-06-03	2,009	2,016	1,966	1,977	24,400	1,977
2022-06-02	2,003	2,029	1,987	2,021	16,100	2,021
2022-06-01	2,021	2,022	2,006	2,016	10,900	2,016
2022-05-31	2,013	2,032	2,006	2,021	14,600	2,021
2022-05-30	2,029	2,032	2,009	2,032	34,400	2,032
2022-05-27	1,994	2,025	1,987	2,025	33,200	2,025
2022-05-26	1,962	1,983	1,960	1,969	10,400	1,969
2022-05-25	1,961	1,988	1,961	1,962	14,600	1,962
2022-05-24	2,002	2,018	1,970	1,981	19,300	1,981
2022-05-23	2,024	2,039	2,007	2,010	21,200	2,010
2022-05-20	1,945	2,015	1,941	2,015	28,600	2,015
2022-05-19	1,933	1,990	1,931	1,954	26,600	1,954
2022-05-18	2,008	2,008	1,942	1,973	32,700	1,973
2022-05-17	1,959	2,008	1,947	2,006	44,900	2,006
2022-05-16	1,942	1,956	1,928	1,951	36,000	1,951
2022-05-13	1,870	1,922	1,870	1,921	26,900	1,921
2022-05-12	1,858	1,894	1,858	1,877	24,400	1,877
2022-05-11	1,890	1,890	1,856	1,862	51,900	1,862
2022-05-10	1,900	1,913	1,884	1,899	23,400	1,899
2022-05-09	1,916	1,993	1,890	1,910	54,200	1,910
2022-05-06	1,927	1,940	1,905	1,927	22,000	1,927
2022-05-02	1,869	1,938	1,868	1,919	50,600	1,919
2022-04-28	1,870	1,920	1,815	1,870	65,500	1,870
2022-04-27	1,775	1,866	1,765	1,866	62,200	1,866
2022-04-26	1,800	1,812	1,775	1,775	29,200	1,775
2022-04-25	1,771	1,807	1,771	1,800	23,700	1,800
2022-04-22	1,819	1,864	1,794	1,794	29,500	1,794
2022-04-21	1,798	1,819	1,782	1,817	18,800	1,817
2022-04-20	1,826	1,834	1,797	1,799	14,600	1,799
2022-04-19	1,798	1,830	1,795	1,826	11,100	1,826
2022-04-18	1,793	1,805	1,758	1,800	22,100	1,800
2022-04-15	1,800	1,808	1,783	1,796	16,300	1,796
2022-04-14	1,793	1,818	1,790	1,814	11,100	1,814
2022-04-13	1,737	1,792	1,737	1,792	20,200	1,792
2022-04-12	1,756	1,760	1,735	1,750	24,300	1,750
2022-04-11	1,787	1,805	1,767	1,777	22,000	1,777
2022-04-08	1,805	1,821	1,770	1,787	24,500	1,787
2022-04-07	1,812	1,827	1,792	1,805	40,100	1,805
2022-04-06	1,858	1,861	1,817	1,828	27,700	1,828
2022-04-05	1,934	1,934	1,871	1,876	20,300	1,876
2022-04-04	1,939	1,960	1,919	1,919	17,700	1,919
2022-04-01	1,900	1,930	1,876	1,923	18,300	1,923
2022-03-31	1,886	1,937	1,876	1,914	16,800	1,914
2022-03-30	1,921	1,921	1,867	1,918	38,100	1,918
2022-03-29	1,878	1,915	1,871	1,915	30,800	1,915
2022-03-28	1,847	1,860	1,834	1,859	18,900	1,859
2022-03-25	1,856	1,863	1,829	1,845	20,000	1,845
2022-03-24	1,866	1,869	1,832	1,859	35,800	1,859
2022-03-23	1,896	1,905	1,856	1,871	27,800	1,871
2022-03-22	1,903	1,913	1,859	1,879	35,700	1,879
2022-03-18	1,924	1,947	1,911	1,938	27,200	1,938
2022-03-17	1,871	1,929	1,860	1,924	26,700	1,924
2022-03-16	1,868	1,872	1,821	1,861	21,500	1,861
2022-03-15	1,841	1,887	1,841	1,868	25,800	1,868
2022-03-14	1,829	1,847	1,817	1,841	11,200	1,841
2022-03-11	1,863	1,863	1,805	1,829	21,400	1,829
2022-03-10	1,827	1,874	1,815	1,874	30,400	1,874
2022-03-09	1,767	1,786	1,738	1,758	38,900	1,758
2022-03-08	1,770	1,805	1,750	1,767	39,300	1,767
2022-03-07	1,847	1,857	1,784	1,802	34,800	1,802
2022-03-04	1,891	1,912	1,861	1,877	35,500	1,877
2022-03-03	1,898	1,904	1,874	1,891	13,000	1,891
2022-03-02	1,886	1,901	1,861	1,861	18,500	1,861
2022-03-01	1,890	1,923	1,886	1,916	26,200	1,916
2022-02-28	1,865	1,890	1,841	1,886	22,700	1,886
2022-02-25	1,837	1,865	1,835	1,840	24,400	1,840
2022-02-24	1,805	1,868	1,804	1,837	32,600	1,837
2022-02-22	1,857	1,883	1,818	1,822	23,600	1,822
2022-02-21	1,885	1,892	1,856	1,885	26,700	1,885
2022-02-18	1,878	1,911	1,875	1,906	18,600	1,906
2022-02-17	1,886	1,930	1,880	1,900	24,400	1,900
2022-02-16	1,950	1,964	1,842	1,884	75,800	1,884
2022-02-15	1,930	1,960	1,925	1,937	43,100	1,937
2022-02-14	1,905	1,935	1,876	1,919	31,900	1,919
2022-02-10	1,959	1,991	1,894	1,926	80,800	1,926
2022-02-09	1,947	1,949	1,898	1,932	41,200	1,932
2022-02-08	1,946	1,957	1,905	1,927	38,700	1,927
2022-02-07	1,890	1,960	1,875	1,941	64,400	1,941
2022-02-04	1,880	1,901	1,860	1,892	22,200	1,892
2022-02-03	1,897	1,897	1,848	1,871	34,600	1,871
2022-02-02	1,869	1,892	1,846	1,892	21,800	1,892
2022-02-01	1,851	1,890	1,830	1,845	43,300	1,845
2022-01-31	1,789	1,856	1,789	1,851	35,300	1,851
2022-01-28	1,776	1,795	1,755	1,789	34,700	1,789
2022-01-27	1,850	1,850	1,742	1,746	40,200	1,746
2022-01-26	1,834	1,875	1,832	1,844	43,700	1,844
2022-01-25	1,895	1,895	1,815	1,834	37,200	1,834
2022-01-24	1,846	1,909	1,829	1,905	61,400	1,905
2022-01-21	1,878	1,899	1,853	1,870	48,100	1,870
2022-01-20	1,902	1,950	1,869	1,899	76,900	1,899
2022-01-19	1,960	1,975	1,901	1,905	44,300	1,905
2022-01-18	2,074	2,074	1,992	1,992	25,000	1,992
2022-01-17	2,082	2,100	2,032	2,051	23,800	2,051
2022-01-14	2,065	2,091	2,042	2,077	39,500	2,077
2022-01-13	2,098	2,129	2,071	2,076	26,100	2,076
2022-01-12	2,052	2,107	2,031	2,098	34,000	2,098
2022-01-11	2,090	2,090	2,018	2,052	30,800	2,052
2022-01-07	2,128	2,141	2,087	2,092	22,100	2,092
2022-01-06	2,110	2,117	2,072	2,099	25,100	2,099
2022-01-05	2,079	2,130	2,068	2,130	53,000	2,130
2022-01-04	2,085	2,085	2,025	2,068	37,200	2,068

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