9830 トラスコ中山(株) の時系列データ [1996年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1996-12-30	2,140	2,140	2,140	2,140	2,800	1,070
1996-12-27	2,140	2,150	2,140	2,140	500	1,070
1996-12-26	2,150	2,150	2,140	2,140	800	1,070
1996-12-25	2,150	2,160	2,120	2,160	900	1,080
1996-12-24	2,200	2,220	2,160	2,190	7,100	1,095
1996-12-20	2,250	2,260	2,200	2,250	7,500	1,125
1996-12-19	2,250	2,270	2,200	2,250	6,600	1,125
1996-12-18	2,230	2,260	2,230	2,250	19,000	1,125
1996-12-17	2,250	2,290	2,250	2,250	4,800	1,125
1996-12-16	2,260	2,290	2,230	2,250	25,000	1,125
1996-12-13	2,260	2,300	2,260	2,260	17,600	1,130
1996-12-12	2,260	2,270	2,260	2,270	4,700	1,135
1996-12-11	2,350	2,350	2,260	2,260	33,000	1,130
1996-12-10	2,300	2,300	2,280	2,280	9,000	1,140
1996-12-09	2,300	2,300	2,270	2,300	8,800	1,150
1996-12-06	2,260	2,300	2,260	2,300	2,800	1,150
1996-12-05	2,270	2,270	2,260	2,260	1,500	1,130
1996-12-04	2,300	2,300	2,270	2,270	2,000	1,135
1996-12-03	2,260	2,260	2,260	2,260	3,100	1,130
1996-12-02	2,350	2,360	2,200	2,200	13,800	1,100
1996-11-29	2,370	2,400	2,350	2,350	9,500	1,175
1996-11-28	2,340	2,400	2,340	2,350	10,500	1,175
1996-11-27	2,310	2,360	2,300	2,350	7,000	1,175
1996-11-26	2,350	2,360	2,320	2,350	8,500	1,175
1996-11-25	2,350	2,360	2,350	2,350	7,200	1,175
1996-11-22	2,300	2,350	2,300	2,320	16,800	1,160
1996-11-21	2,310	2,310	2,300	2,300	6,900	1,150
1996-11-20	2,300	2,340	2,300	2,300	1,700	1,150
1996-11-19	2,300	2,300	2,300	2,300	7,200	1,150
1996-11-18	2,300	2,300	2,300	2,300	11,100	1,150
1996-11-15	2,340	2,340	2,300	2,300	1,200	1,150
1996-11-14	2,300	2,310	2,290	2,300	8,900	1,150
1996-11-13	2,300	2,300	2,280	2,280	3,400	1,140
1996-11-12	2,260	2,280	2,260	2,270	5,500	1,135
1996-11-11	2,250	2,280	2,250	2,260	5,400	1,130
1996-11-08	2,260	2,260	2,230	2,250	2,100	1,125
1996-11-07	2,220	2,250	2,220	2,220	6,700	1,110
1996-11-06	2,100	2,180	2,100	2,180	3,900	1,090
1996-11-05	2,260	2,260	2,180	2,220	1,800	1,110
1996-11-01	2,280	2,280	2,240	2,260	2,300	1,130
1996-10-31	2,280	2,280	2,280	2,280	6,500	1,140
1996-10-30	2,290	2,290	2,280	2,280	3,500	1,140
1996-10-29	2,280	2,300	2,280	2,280	4,200	1,140
1996-10-28	2,280	2,280	2,280	2,280	500	1,140
1996-10-25	2,280	2,290	2,280	2,290	5,700	1,145
1996-10-24	2,280	2,290	2,280	2,290	500	1,145
1996-10-23	2,290	2,290	2,280	2,280	1,000	1,140
1996-10-22	2,290	2,290	2,280	2,290	5,500	1,145
1996-10-21	2,300	2,310	2,290	2,290	6,400	1,145
1996-10-18	2,290	2,300	2,290	2,300	1,500	1,150
1996-10-17	2,300	2,300	2,290	2,290	5,600	1,145
1996-10-16	2,290	2,300	2,280	2,280	10,200	1,140
1996-10-15	2,280	2,290	2,280	2,290	3,900	1,145
1996-10-14	2,280	2,300	2,280	2,280	23,500	1,140
1996-10-11	2,280	2,280	2,280	2,280	20,100	1,140
1996-10-09	2,280	2,290	2,270	2,280	4,500	1,140
1996-10-08	2,270	2,290	2,270	2,270	3,700	1,135
1996-10-07	2,290	2,290	2,270	2,270	11,400	1,135
1996-10-04	2,300	2,300	2,290	2,290	1,200	1,145
1996-10-03	2,300	2,300	2,300	2,300	1,000	1,150
1996-10-02	2,270	2,300	2,270	2,300	9,300	1,150
1996-10-01	2,300	2,300	2,260	2,270	6,800	1,135
1996-09-30	2,340	2,350	2,320	2,330	4,000	1,165
1996-09-27	2,350	2,370	2,310	2,340	13,800	1,170
1996-09-26	2,400	2,410	2,390	2,390	10,000	1,195
1996-09-25	2,480	2,480	2,400	2,400	3,800	1,200
1996-09-24	2,700	2,700	2,660	2,700	4,700	1,227.27
1996-09-20	2,640	2,700	2,640	2,690	11,200	1,222.73
1996-09-19	2,640	2,640	2,600	2,610	8,200	1,186.36
1996-09-18	2,610	2,640	2,610	2,640	3,400	1,200
1996-09-17	2,590	2,610	2,590	2,610	6,800	1,186.36
1996-09-13	2,550	2,590	2,550	2,590	15,400	1,177.27
1996-09-12	2,590	2,590	2,570	2,590	2,500	1,177.27
1996-09-11	2,590	2,590	2,570	2,570	11,600	1,168.18
1996-09-10	2,630	2,630	2,580	2,590	16,900	1,177.27
1996-09-09	2,620	2,650	2,620	2,630	1,800	1,195.45
1996-09-06	2,600	2,620	2,600	2,620	2,900	1,190.91
1996-09-05	2,600	2,620	2,590	2,600	175,200	1,181.82
1996-09-04	2,600	2,610	2,600	2,610	7,000	1,186.36
1996-09-03	2,590	2,610	2,580	2,600	7,100	1,181.82
1996-09-02	2,580	2,590	2,580	2,590	2,000	1,177.27
1996-08-30	2,580	2,600	2,580	2,580	6,600	1,172.73
1996-08-29	2,560	2,560	2,550	2,560	2,900	1,163.64
1996-08-28	2,580	2,600	2,550	2,550	3,600	1,159.09
1996-08-27	2,550	2,570	2,550	2,560	6,200	1,163.64
1996-08-26	2,550	2,570	2,550	2,550	6,600	1,159.09
1996-08-23	2,600	2,610	2,570	2,580	5,900	1,172.73
1996-08-22	2,630	2,650	2,630	2,640	700	1,200
1996-08-21	2,650	2,650	2,630	2,630	5,800	1,195.45
1996-08-20	2,640	2,660	2,640	2,650	12,900	1,204.55
1996-08-19	2,610	2,640	2,610	2,640	3,000	1,200
1996-08-16	2,660	2,670	2,580	2,600	10,300	1,181.82
1996-08-15	2,650	2,670	2,650	2,660	1,400	1,209.09
1996-08-14	2,630	2,650	2,630	2,650	2,600	1,204.55
1996-08-13	2,650	2,650	2,650	2,650	2,100	1,204.55
1996-08-12	2,650	2,650	2,650	2,650	2,700	1,204.55
1996-08-09	2,630	2,650	2,630	2,650	2,800	1,204.55
1996-08-08	2,630	2,650	2,630	2,640	3,100	1,200
1996-08-07	2,640	2,650	2,630	2,640	10,900	1,200
1996-08-06	2,600	2,650	2,600	2,630	4,900	1,195.45
1996-08-05	2,590	2,600	2,580	2,600	6,800	1,181.82
1996-08-02	2,580	2,580	2,570	2,570	7,900	1,168.18
1996-08-01	2,610	2,620	2,590	2,590	9,700	1,177.27
1996-07-31	2,650	2,650	2,610	2,610	9,900	1,186.36
1996-07-30	2,530	2,530	2,480	2,480	4,400	1,127.27
1996-07-29	2,540	2,560	2,540	2,550	8,400	1,159.09
1996-07-26	2,600	2,620	2,580	2,620	1,100	1,190.91
1996-07-25	2,600	2,600	2,580	2,600	1,700	1,181.82
1996-07-24	2,690	2,690	2,600	2,610	3,200	1,186.36
1996-07-23	2,620	2,700	2,610	2,700	3,600	1,227.27
1996-07-22	2,720	2,730	2,660	2,660	4,700	1,209.09
1996-07-19	2,720	2,720	2,710	2,720	1,100	1,236.36
1996-07-18	2,660	2,700	2,660	2,700	1,800	1,227.27
1996-07-17	2,750	2,760	2,650	2,680	4,100	1,218.18
1996-07-16	2,760	2,770	2,760	2,760	10,000	1,254.55
1996-07-15	2,750	2,760	2,750	2,760	3,200	1,254.55
1996-07-12	2,730	2,750	2,730	2,750	900	1,250
1996-07-11	2,740	2,740	2,710	2,730	900	1,240.91
1996-07-10	2,740	2,740	2,700	2,700	6,000	1,227.27
1996-07-09	2,720	2,720	2,700	2,700	2,100	1,227.27
1996-07-08	2,770	2,800	2,710	2,710	2,700	1,231.82
1996-07-05	2,800	2,810	2,790	2,790	1,300	1,268.18
1996-07-04	2,850	2,850	2,790	2,800	9,100	1,272.73
1996-07-03	2,800	2,810	2,800	2,810	3,300	1,277.27
1996-07-02	2,820	2,830	2,800	2,810	3,300	1,277.27
1996-07-01	2,860	2,860	2,800	2,860	8,600	1,300
1996-06-28	2,920	2,940	2,860	2,860	17,300	1,300
1996-06-27	2,890	2,920	2,850	2,920	7,300	1,327.27
1996-06-26	2,920	2,920	2,900	2,920	3,700	1,327.27
1996-06-25	2,930	2,950	2,910	2,920	8,200	1,327.27
1996-06-24	2,970	2,990	2,930	2,930	7,300	1,331.82
1996-06-21	2,960	2,960	2,950	2,950	1,700	1,340.91
1996-06-20	2,930	2,960	2,910	2,960	4,200	1,345.45
1996-06-19	2,910	2,950	2,910	2,910	1,600	1,322.73
1996-06-18	2,960	3,000	2,960	2,970	6,100	1,350
1996-06-17	3,000	3,040	2,970	2,970	5,800	1,350
1996-06-14	3,010	3,010	2,990	3,000	23,000	1,363.64
1996-06-13	2,770	2,830	2,770	2,810	8,200	1,277.27
1996-06-12	2,770	2,800	2,770	2,770	2,900	1,259.09
1996-06-11	2,780	2,800	2,780	2,800	1,500	1,272.73
1996-06-10	2,770	2,800	2,770	2,800	7,300	1,272.73
1996-06-07	2,800	2,800	2,770	2,800	2,100	1,272.73
1996-06-06	2,800	2,820	2,780	2,790	7,600	1,268.18
1996-06-05	2,800	2,800	2,770	2,800	900	1,272.73
1996-06-04	2,760	2,760	2,740	2,760	5,900	1,254.55
1996-06-03	2,750	2,760	2,740	2,740	5,300	1,245.45
1996-05-31	2,780	2,790	2,750	2,750	9,600	1,250
1996-05-30	2,790	2,790	2,770	2,770	1,400	1,259.09
1996-05-29	2,850	2,850	2,790	2,790	3,200	1,268.18
1996-05-28	2,810	2,900	2,810	2,900	1,700	1,318.18
1996-05-27	2,770	2,810	2,770	2,810	1,200	1,277.27
1996-05-24	2,820	2,820	2,810	2,810	1,100	1,277.27
1996-05-23	2,850	2,850	2,770	2,810	3,400	1,277.27
1996-05-22	2,970	2,970	2,850	2,850	6,100	1,295.45
1996-05-21	2,910	2,950	2,910	2,950	5,100	1,340.91
1996-05-20	2,850	2,910	2,850	2,880	19,600	1,309.09
1996-05-17	2,770	2,850	2,770	2,800	4,000	1,272.73
1996-05-16	2,800	2,820	2,770	2,770	3,500	1,259.09
1996-05-15	2,770	2,800	2,770	2,800	5,200	1,272.73
1996-05-14	2,770	2,770	2,760	2,770	7,700	1,259.09
1996-05-13	2,780	2,780	2,770	2,770	6,300	1,259.09
1996-05-10	2,760	2,830	2,760	2,830	6,100	1,286.36
1996-05-09	2,760	2,800	2,760	2,800	4,100	1,272.73
1996-05-08	2,830	2,830	2,770	2,800	3,800	1,272.73
1996-05-07	2,800	2,800	2,790	2,800	9,900	1,272.73
1996-05-02	2,760	2,800	2,740	2,800	13,800	1,272.73
1996-05-01	2,700	2,800	2,700	2,800	12,400	1,272.73
1996-04-30	2,700	2,730	2,680	2,700	8,900	1,227.27
1996-04-26	2,650	2,700	2,650	2,700	8,000	1,227.27
1996-04-25	2,560	2,650	2,560	2,650	3,300	1,204.55
1996-04-24	2,580	2,580	2,550	2,550	2,900	1,159.09
1996-04-23	2,580	2,580	2,570	2,580	2,200	1,172.73
1996-04-22	2,570	2,580	2,570	2,570	1,500	1,168.18
1996-04-19	2,590	2,650	2,550	2,570	3,600	1,168.18
1996-04-18	2,640	2,660	2,570	2,600	17,100	1,181.82
1996-04-17	2,630	2,660	2,630	2,640	9,400	1,200
1996-04-16	2,600	2,650	2,600	2,630	13,900	1,195.45
1996-04-15	2,590	2,600	2,560	2,600	6,600	1,181.82
1996-04-12	2,590	2,590	2,550	2,550	3,100	1,159.09
1996-04-11	2,550	2,590	2,550	2,550	2,200	1,159.09
1996-04-10	2,580	2,590	2,550	2,550	1,700	1,159.09
1996-04-09	2,590	2,600	2,590	2,590	4,000	1,177.27
1996-04-08	2,600	2,600	2,590	2,600	4,300	1,181.82
1996-04-05	2,600	2,600	2,550	2,600	3,800	1,181.82
1996-04-04	2,500	2,580	2,470	2,580	2,900	1,172.73
1996-04-03	2,510	2,550	2,500	2,500	3,600	1,136.36
1996-04-02	2,460	2,500	2,460	2,500	4,400	1,136.36
1996-04-01	2,410	2,450	2,410	2,440	9,200	1,109.09
1996-03-29	2,380	2,400	2,380	2,400	2,600	1,090.91
1996-03-28	2,370	2,380	2,370	2,380	1,400	1,081.82
1996-03-27	2,370	2,380	2,370	2,370	9,500	1,077.27
1996-03-26	2,360	2,390	2,360	2,370	13,200	1,077.27
1996-03-25	2,410	2,410	2,370	2,370	16,800	1,077.27
1996-03-22	2,400	2,420	2,400	2,400	27,200	1,090.91
1996-03-21	2,370	2,380	2,370	2,380	18,400	1,081.82
1996-03-19	2,400	2,420	2,370	2,400	1,400	1,090.91
1996-03-18	2,370	2,380	2,370	2,370	4,100	1,077.27
1996-03-15	2,380	2,400	2,370	2,400	21,400	1,090.91
1996-03-14	2,370	2,380	2,360	2,370	18,500	1,077.27
1996-03-13	2,370	2,380	2,370	2,370	16,300	1,077.27
1996-03-12	2,370	2,370	2,360	2,370	25,900	1,077.27
1996-03-11	2,370	2,370	2,370	2,370	6,500	1,077.27
1996-03-08	2,450	2,450	2,370	2,370	61,500	1,077.27
1996-03-07	2,370	2,370	2,370	2,370	600	1,077.27
1996-03-06	2,370	2,370	2,370	2,370	3,700	1,077.27
1996-03-05	2,370	2,380	2,370	2,370	1,500	1,077.27
1996-03-04	2,490	2,490	2,450	2,450	33,000	1,113.64
1996-03-01	2,500	2,500	2,450	2,500	12,000	1,136.36
1996-02-29	2,480	2,480	2,460	2,480	1,400	1,127.27
1996-02-28	2,450	2,480	2,420	2,420	1,000	1,100
1996-02-27	2,460	2,480	2,450	2,480	1,300	1,127.27
1996-02-26	2,420	2,450	2,420	2,450	300	1,113.64
1996-02-23	2,450	2,450	2,450	2,450	300	1,113.64
1996-02-22	2,410	2,410	2,410	2,410	1,200	1,095.45
1996-02-21	2,430	2,430	2,420	2,420	1,500	1,100
1996-02-20	2,420	2,420	2,420	2,420	100	1,100
1996-02-19	2,430	2,450	2,420	2,420	800	1,100
1996-02-16	2,420	2,430	2,420	2,430	1,100	1,104.55
1996-02-15	2,420	2,440	2,400	2,400	2,500	1,090.91
1996-02-14	2,420	2,430	2,420	2,430	600	1,104.55
1996-02-13	2,400	2,400	2,400	2,400	400	1,090.91
1996-02-09	2,390	2,390	2,390	2,390	100	1,086.36
1996-02-08	2,400	2,410	2,400	2,410	200	1,095.45
1996-02-07	2,400	2,400	2,400	2,400	2,100	1,090.91
1996-02-06	2,400	2,400	2,370	2,400	1,000	1,090.91
1996-02-05	2,400	2,410	2,400	2,410	1,000	1,095.45
1996-02-02	2,380	2,380	2,360	2,370	600	1,077.27
1996-02-01	2,350	2,350	2,350	2,350	300	1,068.18
1996-01-31	2,360	2,360	2,350	2,350	300	1,068.18
1996-01-30	2,380	2,400	2,350	2,400	300	1,090.91
1996-01-29	2,400	2,400	2,400	2,400	200	1,090.91
1996-01-26	2,330	2,370	2,330	2,370	1,900	1,077.27
1996-01-25	2,330	2,330	2,330	2,330	1,400	1,059.09
1996-01-24	2,300	2,330	2,300	2,320	800	1,054.55
1996-01-23	2,280	2,300	2,280	2,280	600	1,036.36
1996-01-22	2,260	2,260	2,260	2,260	600	1,027.27
1996-01-19	2,210	2,230	2,210	2,230	500	1,013.64
1996-01-18	2,180	2,200	2,180	2,200	500	1,000
1996-01-17	2,170	2,200	2,170	2,200	200	1,000
1996-01-16	2,180	2,180	2,180	2,180	100	990.91
1996-01-11	2,200	2,200	2,180	2,180	300	990.91
1996-01-09	2,180	2,180	2,160	2,160	300	981.82
1996-01-08	2,190	2,190	2,190	2,190	300	995.46
1996-01-05	2,170	2,200	2,170	2,200	400	1,000
1996-01-04	2,160	2,160	2,160	2,160	100	981.82

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