9830 トラスコ中山(株) の時系列データ [1995年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1995-12-29	2,150	2,150	2,150	2,150	100	977.27
1995-12-27	2,150	2,150	2,150	2,150	300	977.27
1995-12-26	2,200	2,200	2,150	2,150	600	977.27
1995-12-25	2,200	2,200	2,200	2,200	100	1,000
1995-12-22	2,180	2,180	2,150	2,150	1,200	977.27
1995-12-20	2,090	2,150	2,080	2,090	20,800	950
1995-12-19	2,130	2,130	2,090	2,090	200	950
1995-12-15	2,130	2,140	2,130	2,130	500	968.18
1995-12-13	2,070	2,150	2,070	2,150	200	977.27
1995-12-12	2,100	2,100	2,030	2,030	1,700	922.73
1995-12-11	2,100	2,100	2,090	2,090	300	950
1995-12-07	2,100	2,140	2,100	2,130	400	968.18
1995-12-06	2,170	2,210	2,090	2,090	10,700	950
1995-12-05	2,200	2,210	2,190	2,210	5,800	1,004.55
1995-12-04	2,210	2,210	2,160	2,160	2,100	981.82
1995-12-01	2,100	2,130	2,090	2,130	16,200	968.18
1995-11-30	2,100	2,100	2,090	2,090	2,900	950
1995-11-29	2,090	2,100	2,090	2,090	4,500	950
1995-11-28	2,000	2,100	2,000	2,100	4,800	954.55
1995-11-27	2,050	2,080	2,000	2,000	1,300	909.09
1995-11-24	2,020	2,090	2,020	2,090	2,700	950
1995-11-22	2,030	2,030	2,020	2,020	1,500	918.18
1995-11-20	2,030	2,030	2,030	2,030	300	922.73
1995-11-15	2,060	2,060	2,060	2,060	100	936.36
1995-11-10	2,050	2,050	2,050	2,050	100	931.82
1995-11-09	2,000	2,000	2,000	2,000	100	909.09
1995-11-08	1,980	2,000	1,980	2,000	200	909.09
1995-11-07	2,000	2,000	2,000	2,000	100	909.09
1995-11-06	1,970	1,990	1,970	1,970	2,400	895.46
1995-11-02	1,950	1,980	1,950	1,970	400	895.46
1995-10-31	1,930	1,930	1,930	1,930	200	877.27
1995-10-30	1,920	1,920	1,920	1,920	100	872.73
1995-10-27	1,960	1,960	1,950	1,950	1,700	886.36
1995-10-25	2,040	2,040	2,030	2,030	200	922.73
1995-10-24	2,050	2,050	2,050	2,050	200	931.82
1995-10-23	2,050	2,050	2,050	2,050	100	931.82
1995-10-19	2,090	2,090	2,090	2,090	300	950
1995-10-18	2,100	2,110	2,080	2,080	1,200	945.46
1995-10-16	2,100	2,100	2,100	2,100	700	954.55
1995-10-12	2,100	2,100	2,100	2,100	500	954.55
1995-10-11	2,100	2,100	2,100	2,100	100	954.55
1995-10-09	2,080	2,080	2,080	2,080	100	945.46
1995-10-06	2,100	2,100	2,090	2,090	600	950
1995-10-05	2,100	2,150	2,100	2,150	900	977.27
1995-10-03	2,100	2,100	2,080	2,100	600	954.55
1995-10-02	2,090	2,100	2,090	2,100	700	954.55
1995-09-29	2,150	2,150	2,100	2,100	500	954.55
1995-09-28	2,150	2,150	2,150	2,150	300	977.27
1995-09-27	2,200	2,200	2,150	2,150	600	977.27
1995-09-26	2,140	2,210	2,140	2,200	4,300	1,000
1995-09-25	2,580	2,590	2,550	2,560	17,000	969.70
1995-09-22	2,530	2,590	2,520	2,550	13,800	965.91
1995-09-21	2,500	2,550	2,500	2,530	8,300	958.33
1995-09-20	2,500	2,500	2,470	2,490	6,700	943.18
1995-09-19	2,470	2,500	2,470	2,500	11,600	946.97
1995-09-18	2,500	2,500	2,460	2,480	6,400	939.39
1995-09-14	2,450	2,460	2,440	2,440	4,400	924.24
1995-09-13	2,450	2,500	2,450	2,460	3,800	931.82
1995-09-12	2,380	2,500	2,380	2,480	9,600	939.39
1995-09-11	2,360	2,430	2,350	2,380	15,000	901.52
1995-09-08	2,380	2,400	2,360	2,360	8,100	893.94
1995-09-07	2,380	2,400	2,380	2,400	4,600	909.09
1995-09-06	2,440	2,440	2,400	2,410	3,300	912.88
1995-09-05	2,470	2,470	2,400	2,440	16,000	924.24
1995-09-04	2,450	2,470	2,430	2,450	6,600	928.03
1995-09-01	2,450	2,460	2,430	2,450	6,700	928.03
1995-08-31	2,390	2,410	2,380	2,410	8,100	912.88
1995-08-30	2,350	2,350	2,330	2,350	10,900	890.15
1995-08-29	2,350	2,350	2,320	2,330	30,600	882.58
1995-08-28	2,350	2,350	2,330	2,350	14,000	890.15
1995-08-25	2,330	2,340	2,330	2,340	5,600	886.36
1995-08-24	2,330	2,340	2,320	2,330	4,600	882.58
1995-08-23	2,330	2,350	2,320	2,320	3,600	878.79
1995-08-22	2,310	2,330	2,310	2,310	4,200	875
1995-08-21	2,300	2,310	2,300	2,300	18,200	871.21
1995-08-18	2,280	2,300	2,270	2,300	13,600	871.21
1995-08-17	2,280	2,280	2,270	2,280	4,500	863.64
1995-08-16	2,280	2,280	2,270	2,280	3,000	863.64
1995-08-15	2,280	2,280	2,270	2,270	4,400	859.85
1995-08-14	2,280	2,290	2,280	2,280	10,300	863.64
1995-08-11	2,290	2,300	2,280	2,300	13,400	871.21
1995-08-10	2,300	2,300	2,300	2,300	2,500	871.21
1995-08-09	2,300	2,310	2,300	2,300	4,900	871.21
1995-08-08	2,320	2,320	2,300	2,300	7,300	871.21
1995-08-07	2,320	2,320	2,300	2,320	7,100	878.79
1995-08-04	2,330	2,330	2,320	2,320	16,700	878.79
1995-08-03	2,340	2,340	2,320	2,320	17,300	878.79
1995-08-02	2,350	2,350	2,300	2,300	2,100	871.21
1995-08-01	2,360	2,360	2,320	2,320	5,000	878.79
1995-07-31	2,340	2,390	2,340	2,390	6,100	905.30
1995-07-28	2,350	2,350	2,340	2,340	2,000	886.36
1995-07-27	2,340	2,350	2,340	2,340	400	886.36
1995-07-26	2,350	2,350	2,350	2,350	100	890.15
1995-07-25	2,380	2,390	2,350	2,390	400	905.30
1995-07-24	2,420	2,420	2,360	2,400	4,900	909.09
1995-07-21	2,280	2,280	2,260	2,260	1,100	856.06
1995-07-20	2,160	2,200	2,160	2,200	3,400	833.33
1995-07-19	2,120	2,120	2,110	2,110	1,200	799.24
1995-07-18	2,110	2,150	2,110	2,150	600	814.39
1995-07-17	2,070	2,070	2,070	2,070	200	784.09
1995-07-14	2,030	2,050	2,030	2,030	900	768.94
1995-07-13	2,000	2,000	1,990	2,000	2,500	757.58
1995-07-12	2,000	2,030	2,000	2,010	2,500	761.36
1995-07-11	2,000	2,000	2,000	2,000	2,200	757.58
1995-07-10	2,000	2,000	2,000	2,000	1,800	757.58
1995-07-07	1,990	2,000	1,980	1,990	5,000	753.79
1995-07-06	2,000	2,000	2,000	2,000	2,600	757.58
1995-07-05	2,020	2,020	2,000	2,010	400	761.36
1995-07-04	2,020	2,020	2,000	2,000	700	757.58
1995-07-03	2,020	2,020	2,020	2,020	100	765.15
1995-06-30	2,070	2,070	2,070	2,070	1,000	784.09
1995-06-29	2,030	2,030	2,030	2,030	400	768.94
1995-06-28	2,010	2,020	2,010	2,020	300	765.15
1995-06-27	2,000	2,000	2,000	2,000	100	757.58
1995-06-26	1,960	1,960	1,960	1,960	100	742.42
1995-06-22	2,000	2,000	1,950	1,950	400	738.64
1995-06-21	1,930	2,000	1,920	1,920	900	727.27
1995-06-20	1,920	1,920	1,920	1,920	100	727.27
1995-06-05	1,930	1,930	1,930	1,930	100	731.06
1995-06-01	2,000	2,000	2,000	2,000	3,500	757.58
1995-05-31	2,000	2,000	2,000	2,000	200	757.58
1995-05-30	2,020	2,020	2,020	2,020	100	765.15
1995-05-29	2,020	2,020	2,020	2,020	100	765.15
1995-05-25	2,100	2,100	2,080	2,100	10,100	795.46
1995-05-24	2,110	2,110	2,100	2,100	14,000	795.46
1995-05-23	2,130	2,140	2,110	2,120	9,000	803.03

分割・併合履歴： [2016-12-28]1株→2株 [1996-09-25]1株→1.1株 [1995-09-26]1株→1.2株 [1994-09-27]1株→1.1株 [1992-03-26]1株→1.1株 [1991-09-25]1株→1.1株 [1989-09-26]1株→1.2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