9384 内外トランスライン(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,350	2,374	2,331	2,374	52,800	2,374
2023-12-28	2,364	2,416	2,340	2,355	160,200	2,355
2023-12-27	2,428	2,455	2,422	2,450	154,900	2,450
2023-12-26	2,415	2,434	2,415	2,419	62,200	2,419
2023-12-25	2,452	2,458	2,402	2,403	114,400	2,403
2023-12-22	2,465	2,472	2,440	2,450	63,100	2,450
2023-12-21	2,473	2,482	2,461	2,465	48,000	2,465
2023-12-20	2,475	2,492	2,475	2,484	35,500	2,484
2023-12-19	2,483	2,497	2,460	2,479	48,500	2,479
2023-12-18	2,509	2,509	2,473	2,501	33,400	2,501
2023-12-15	2,485	2,511	2,485	2,510	33,100	2,510
2023-12-14	2,524	2,524	2,467	2,481	45,400	2,481
2023-12-13	2,519	2,532	2,496	2,506	31,200	2,506
2023-12-12	2,493	2,509	2,493	2,507	31,600	2,507
2023-12-11	2,458	2,483	2,450	2,476	58,500	2,476
2023-12-08	2,469	2,474	2,402	2,408	142,500	2,408
2023-12-07	2,506	2,507	2,464	2,476	133,700	2,476
2023-12-06	2,510	2,532	2,504	2,506	60,400	2,506
2023-12-05	2,526	2,536	2,505	2,511	58,800	2,511
2023-12-04	2,480	2,524	2,480	2,513	70,300	2,513
2023-12-01	2,533	2,533	2,466	2,475	77,600	2,475
2023-11-30	2,508	2,522	2,504	2,519	40,200	2,519
2023-11-29	2,519	2,536	2,511	2,511	46,300	2,511
2023-11-28	2,530	2,539	2,515	2,527	29,300	2,527
2023-11-27	2,514	2,534	2,506	2,514	37,500	2,514
2023-11-24	2,500	2,502	2,482	2,493	32,500	2,493
2023-11-22	2,456	2,487	2,450	2,472	35,000	2,472
2023-11-21	2,444	2,460	2,437	2,445	24,400	2,445
2023-11-20	2,447	2,460	2,423	2,431	29,600	2,431
2023-11-17	2,437	2,442	2,416	2,435	22,100	2,435
2023-11-16	2,438	2,445	2,410	2,415	26,100	2,415
2023-11-15	2,441	2,447	2,411	2,429	18,800	2,429
2023-11-14	2,458	2,458	2,430	2,434	16,500	2,434
2023-11-13	2,456	2,456	2,410	2,443	51,000	2,443
2023-11-10	2,413	2,445	2,407	2,440	13,700	2,440
2023-11-09	2,381	2,414	2,378	2,413	14,200	2,413
2023-11-08	2,426	2,445	2,360	2,381	26,400	2,381
2023-11-07	2,463	2,463	2,409	2,426	26,200	2,426
2023-11-06	2,471	2,471	2,439	2,443	34,900	2,443
2023-11-02	2,432	2,454	2,410	2,444	32,700	2,444
2023-11-01	2,381	2,403	2,374	2,403	23,700	2,403
2023-10-31	2,369	2,379	2,335	2,360	40,100	2,360
2023-10-30	2,365	2,373	2,297	2,345	55,600	2,345
2023-10-27	2,350	2,400	2,350	2,396	28,400	2,396
2023-10-26	2,328	2,353	2,323	2,323	25,900	2,323
2023-10-25	2,370	2,380	2,352	2,352	18,500	2,352
2023-10-24	2,375	2,378	2,309	2,370	32,600	2,370
2023-10-23	2,400	2,407	2,375	2,375	18,800	2,375
2023-10-20	2,374	2,414	2,370	2,398	12,100	2,398
2023-10-19	2,381	2,397	2,368	2,374	17,900	2,374
2023-10-18	2,417	2,417	2,375	2,384	17,100	2,384
2023-10-17	2,397	2,420	2,381	2,393	12,700	2,393
2023-10-16	2,400	2,404	2,374	2,380	18,200	2,380
2023-10-13	2,425	2,438	2,395	2,403	16,000	2,403
2023-10-12	2,412	2,425	2,409	2,425	14,000	2,425
2023-10-11	2,488	2,488	2,410	2,410	30,100	2,410
2023-10-10	2,424	2,462	2,418	2,460	25,700	2,460
2023-10-06	2,369	2,390	2,362	2,374	18,500	2,374
2023-10-05	2,334	2,386	2,334	2,370	33,100	2,370
2023-10-04	2,386	2,390	2,324	2,328	48,000	2,328
2023-10-03	2,441	2,445	2,410	2,410	31,200	2,410
2023-10-02	2,518	2,518	2,440	2,443	63,800	2,443
2023-09-29	2,580	2,580	2,513	2,526	32,100	2,526
2023-09-28	2,568	2,585	2,548	2,571	25,200	2,571
2023-09-27	2,528	2,589	2,517	2,583	47,500	2,583
2023-09-26	2,512	2,525	2,495	2,521	24,600	2,521
2023-09-25	2,516	2,517	2,473	2,512	33,900	2,512
2023-09-22	2,535	2,536	2,497	2,508	38,200	2,508
2023-09-21	2,563	2,582	2,540	2,553	26,300	2,553
2023-09-20	2,599	2,599	2,552	2,552	26,600	2,552
2023-09-19	2,608	2,608	2,569	2,585	32,900	2,585
2023-09-15	2,613	2,625	2,608	2,613	27,300	2,613
2023-09-14	2,586	2,609	2,582	2,598	25,000	2,598
2023-09-13	2,574	2,597	2,564	2,585	30,700	2,585
2023-09-12	2,588	2,598	2,565	2,570	29,300	2,570
2023-09-11	2,585	2,596	2,555	2,560	23,100	2,560
2023-09-08	2,575	2,601	2,575	2,580	26,100	2,580
2023-09-07	2,610	2,612	2,581	2,589	47,100	2,589
2023-09-06	2,689	2,689	2,608	2,615	37,500	2,615
2023-09-05	2,723	2,723	2,680	2,689	18,600	2,689
2023-09-04	2,720	2,739	2,720	2,733	13,600	2,733
2023-09-01	2,720	2,730	2,700	2,721	14,700	2,721
2023-08-31	2,737	2,743	2,700	2,714	18,400	2,714
2023-08-30	2,731	2,749	2,712	2,727	40,400	2,727
2023-08-29	2,686	2,727	2,684	2,721	14,600	2,721
2023-08-28	2,639	2,684	2,636	2,684	12,600	2,684
2023-08-25	2,627	2,640	2,624	2,637	10,300	2,637
2023-08-24	2,620	2,648	2,617	2,629	9,100	2,629
2023-08-23	2,583	2,611	2,583	2,607	6,400	2,607
2023-08-22	2,592	2,602	2,568	2,575	8,100	2,575
2023-08-21	2,580	2,618	2,579	2,584	9,200	2,584
2023-08-18	2,585	2,614	2,567	2,580	15,800	2,580
2023-08-17	2,638	2,640	2,590	2,614	14,400	2,614
2023-08-16	2,663	2,666	2,621	2,631	12,200	2,631
2023-08-15	2,656	2,676	2,653	2,665	7,400	2,665
2023-08-14	2,702	2,711	2,650	2,656	19,800	2,656
2023-08-10	2,655	2,703	2,614	2,703	15,900	2,703
2023-08-09	2,660	2,660	2,639	2,642	10,100	2,642
2023-08-08	2,635	2,664	2,635	2,652	10,200	2,652
2023-08-07	2,669	2,670	2,632	2,635	8,500	2,635
2023-08-04	2,627	2,659	2,608	2,654	16,700	2,654
2023-08-03	2,741	2,742	2,625	2,627	49,100	2,627
2023-08-02	2,784	2,826	2,766	2,766	23,500	2,766
2023-08-01	2,765	2,810	2,747	2,795	53,800	2,795
2023-07-31	2,772	2,922	2,769	2,774	84,400	2,774
2023-07-28	2,627	2,759	2,621	2,740	153,000	2,740
2023-07-27	2,678	2,680	2,624	2,654	40,800	2,654
2023-07-26	2,680	2,684	2,653	2,678	19,900	2,678
2023-07-25	2,680	2,713	2,679	2,687	21,100	2,687
2023-07-24	2,680	2,689	2,663	2,678	16,000	2,678
2023-07-21	2,668	2,688	2,665	2,671	8,600	2,671
2023-07-20	2,679	2,700	2,665	2,668	11,800	2,668
2023-07-19	2,631	2,670	2,601	2,670	31,100	2,670
2023-07-18	2,567	2,613	2,567	2,609	16,200	2,609
2023-07-14	2,577	2,583	2,552	2,567	22,300	2,567
2023-07-13	2,555	2,579	2,536	2,552	22,000	2,552
2023-07-12	2,578	2,578	2,524	2,550	28,500	2,550
2023-07-11	2,587	2,587	2,545	2,551	19,000	2,551
2023-07-10	2,561	2,630	2,539	2,554	43,000	2,554
2023-07-07	2,557	2,564	2,476	2,545	76,200	2,545
2023-07-06	2,584	2,593	2,579	2,583	14,500	2,583
2023-07-05	2,575	2,595	2,565	2,594	19,100	2,594
2023-07-04	2,579	2,589	2,573	2,579	14,500	2,579
2023-07-03	2,549	2,575	2,549	2,569	14,200	2,569
2023-06-30	2,525	2,549	2,523	2,532	15,800	2,532
2023-06-29	2,512	2,542	2,512	2,521	23,800	2,521
2023-06-28	2,550	2,574	2,537	2,551	21,400	2,551
2023-06-27	2,493	2,543	2,493	2,536	23,300	2,536
2023-06-26	2,481	2,498	2,463	2,494	12,400	2,494
2023-06-23	2,509	2,509	2,456	2,481	26,100	2,481
2023-06-22	2,490	2,498	2,483	2,490	20,200	2,490
2023-06-21	2,490	2,524	2,490	2,493	20,500	2,493
2023-06-20	2,456	2,493	2,456	2,486	15,200	2,486
2023-06-19	2,460	2,470	2,446	2,468	17,000	2,468
2023-06-16	2,450	2,466	2,440	2,455	27,700	2,455
2023-06-15	2,495	2,524	2,434	2,449	64,700	2,449
2023-06-14	2,540	2,540	2,498	2,504	26,300	2,504
2023-06-13	2,512	2,525	2,501	2,512	17,400	2,512
2023-06-12	2,470	2,505	2,468	2,494	24,700	2,494
2023-06-09	2,454	2,480	2,453	2,470	19,700	2,470
2023-06-08	2,458	2,459	2,428	2,434	17,900	2,434
2023-06-07	2,482	2,490	2,452	2,452	21,200	2,452
2023-06-06	2,421	2,472	2,420	2,461	20,800	2,461
2023-06-05	2,474	2,475	2,441	2,448	17,200	2,448
2023-06-02	2,410	2,449	2,399	2,438	15,400	2,438
2023-06-01	2,401	2,419	2,392	2,405	18,900	2,405
2023-05-31	2,429	2,429	2,388	2,407	37,400	2,407
2023-05-30	2,458	2,472	2,432	2,435	18,300	2,435
2023-05-29	2,480	2,493	2,462	2,463	13,600	2,463
2023-05-26	2,489	2,508	2,465	2,479	25,200	2,479
2023-05-25	2,500	2,500	2,456	2,486	25,300	2,486
2023-05-24	2,477	2,504	2,473	2,493	12,300	2,493
2023-05-23	2,508	2,514	2,478	2,481	19,900	2,481
2023-05-22	2,480	2,506	2,480	2,506	19,800	2,506
2023-05-19	2,516	2,520	2,458	2,482	18,100	2,482
2023-05-18	2,463	2,485	2,442	2,473	23,900	2,473
2023-05-17	2,429	2,456	2,429	2,439	14,100	2,439
2023-05-16	2,453	2,461	2,424	2,451	43,600	2,451
2023-05-15	2,569	2,569	2,503	2,503	20,400	2,503
2023-05-12	2,501	2,562	2,500	2,545	21,500	2,545
2023-05-11	2,556	2,556	2,515	2,530	24,400	2,530
2023-05-10	2,580	2,585	2,553	2,556	14,900	2,556
2023-05-09	2,570	2,589	2,564	2,569	23,200	2,569
2023-05-08	2,533	2,558	2,531	2,552	19,200	2,552
2023-05-02	2,487	2,561	2,487	2,546	34,000	2,546
2023-05-01	2,567	2,567	2,479	2,487	37,100	2,487
2023-04-28	2,630	2,647	2,524	2,578	46,900	2,578
2023-04-27	2,713	2,713	2,607	2,630	33,600	2,630
2023-04-26	2,747	2,760	2,704	2,707	26,500	2,707
2023-04-25	2,689	2,765	2,689	2,743	58,500	2,743
2023-04-24	2,670	2,682	2,633	2,650	25,600	2,650
2023-04-21	2,634	2,681	2,618	2,681	30,900	2,681
2023-04-20	2,600	2,643	2,595	2,626	44,200	2,626
2023-04-19	2,580	2,624	2,569	2,592	21,300	2,592
2023-04-18	2,530	2,589	2,530	2,567	22,400	2,567
2023-04-17	2,534	2,554	2,497	2,519	26,100	2,519
2023-04-14	2,510	2,574	2,509	2,555	38,800	2,555
2023-04-13	2,490	2,515	2,459	2,498	82,400	2,498
2023-04-12	2,305	2,462	2,294	2,450	67,500	2,450
2023-04-11	2,282	2,300	2,266	2,291	16,300	2,291
2023-04-10	2,279	2,282	2,238	2,253	14,100	2,253
2023-04-07	2,220	2,277	2,218	2,266	26,300	2,266
2023-04-06	2,249	2,249	2,207	2,214	19,600	2,214
2023-04-05	2,273	2,281	2,237	2,249	19,000	2,249
2023-04-04	2,273	2,318	2,273	2,303	20,200	2,303
2023-04-03	2,313	2,315	2,251	2,275	23,500	2,275
2023-03-31	2,295	2,307	2,286	2,302	18,000	2,302
2023-03-30	2,240	2,286	2,240	2,286	27,200	2,286
2023-03-29	2,253	2,254	2,232	2,247	26,700	2,247
2023-03-28	2,201	2,249	2,201	2,246	19,300	2,246
2023-03-27	2,188	2,208	2,177	2,197	18,100	2,197
2023-03-24	2,163	2,177	2,158	2,171	9,700	2,171
2023-03-23	2,169	2,176	2,147	2,175	12,800	2,175
2023-03-22	2,190	2,205	2,163	2,169	17,000	2,169
2023-03-20	2,204	2,204	2,152	2,153	17,900	2,153
2023-03-17	2,176	2,207	2,176	2,205	17,700	2,205
2023-03-16	2,149	2,184	2,149	2,176	24,000	2,176
2023-03-15	2,190	2,208	2,190	2,199	20,900	2,199
2023-03-14	2,198	2,198	2,139	2,144	27,000	2,144
2023-03-13	2,244	2,246	2,201	2,221	26,600	2,221
2023-03-10	2,263	2,289	2,252	2,255	30,800	2,255
2023-03-09	2,272	2,290	2,268	2,278	20,400	2,278
2023-03-08	2,255	2,271	2,255	2,266	20,300	2,266
2023-03-07	2,235	2,264	2,235	2,255	23,000	2,255
2023-03-06	2,229	2,235	2,218	2,231	14,300	2,231
2023-03-03	2,241	2,242	2,202	2,221	24,600	2,221
2023-03-02	2,246	2,267	2,244	2,245	18,100	2,245
2023-03-01	2,227	2,248	2,227	2,246	23,200	2,246
2023-02-28	2,248	2,256	2,238	2,239	18,700	2,239
2023-02-27	2,248	2,255	2,225	2,247	16,400	2,247
2023-02-24	2,204	2,265	2,203	2,248	43,100	2,248
2023-02-22	2,173	2,217	2,161	2,215	48,400	2,215
2023-02-21	2,161	2,189	2,161	2,179	18,800	2,179
2023-02-20	2,170	2,172	2,157	2,165	16,100	2,165
2023-02-17	2,170	2,170	2,153	2,156	11,600	2,156
2023-02-16	2,177	2,178	2,160	2,170	11,100	2,170
2023-02-15	2,151	2,180	2,137	2,159	18,700	2,159
2023-02-14	2,169	2,189	2,157	2,164	20,700	2,164
2023-02-13	2,141	2,200	2,125	2,150	39,500	2,150
2023-02-10	2,211	2,244	2,117	2,147	126,500	2,147
2023-02-09	2,203	2,230	2,201	2,221	30,600	2,221
2023-02-08	2,210	2,216	2,207	2,211	10,700	2,211
2023-02-07	2,194	2,212	2,194	2,208	22,700	2,208
2023-02-06	2,185	2,198	2,183	2,192	18,300	2,192
2023-02-03	2,177	2,189	2,163	2,185	20,100	2,185
2023-02-02	2,180	2,187	2,171	2,175	25,100	2,175
2023-02-01	2,168	2,183	2,168	2,180	14,900	2,180
2023-01-31	2,153	2,180	2,151	2,168	27,200	2,168
2023-01-30	2,130	2,151	2,130	2,149	23,400	2,149
2023-01-27	2,131	2,146	2,127	2,143	20,000	2,143
2023-01-26	2,154	2,154	2,134	2,134	24,700	2,134
2023-01-25	2,150	2,165	2,139	2,151	14,100	2,151
2023-01-24	2,135	2,155	2,135	2,148	19,200	2,148
2023-01-23	2,135	2,138	2,126	2,130	26,700	2,130
2023-01-20	2,111	2,130	2,111	2,126	17,000	2,126
2023-01-19	2,095	2,107	2,086	2,102	13,600	2,102
2023-01-18	2,093	2,122	2,085	2,097	27,600	2,097
2023-01-17	2,080	2,096	2,079	2,082	14,500	2,082
2023-01-16	2,098	2,100	2,073	2,080	23,500	2,080
2023-01-13	2,080	2,106	2,080	2,092	32,100	2,092
2023-01-12	2,097	2,097	2,077	2,092	18,300	2,092
2023-01-11	2,071	2,097	2,069	2,095	21,700	2,095
2023-01-10	2,045	2,073	2,045	2,071	22,400	2,071
2023-01-06	2,002	2,051	2,002	2,045	38,600	2,045
2023-01-05	2,012	2,027	2,008	2,020	44,600	2,020
2023-01-04	2,082	2,082	2,018	2,018	52,000	2,018

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