9830 トラスコ中山(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	1,275	1,276	1,275	1,275	3,400	637.50
1999-12-29	1,275	1,281	1,275	1,275	3,900	637.50
1999-12-28	1,270	1,275	1,270	1,275	800	637.50
1999-12-27	1,349	1,349	1,260	1,270	2,200	635
1999-12-24	1,374	1,374	1,268	1,289	5,500	644.50
1999-12-22	1,379	1,380	1,374	1,374	3,400	687
1999-12-21	1,360	1,429	1,356	1,385	11,000	692.50
1999-12-20	1,335	1,355	1,300	1,300	11,700	650
1999-12-17	1,346	1,351	1,335	1,335	8,500	667.50
1999-12-16	1,421	1,421	1,330	1,330	12,300	665
1999-12-15	1,400	1,440	1,351	1,421	6,400	710.50
1999-12-14	1,416	1,436	1,350	1,350	1,200	675
1999-12-13	1,415	1,450	1,415	1,415	4,400	707.50
1999-12-10	1,400	1,449	1,336	1,400	42,600	700
1999-12-09	1,300	1,400	1,300	1,400	11,100	700
1999-12-08	1,230	1,285	1,230	1,285	8,800	642.50
1999-12-07	1,200	1,274	1,200	1,255	17,900	627.50
1999-12-06	1,252	1,290	1,200	1,200	17,600	600
1999-12-03	1,350	1,350	1,327	1,332	25,400	666
1999-12-02	1,327	1,400	1,327	1,355	14,800	677.50
1999-12-01	1,376	1,395	1,326	1,326	23,100	663
1999-11-30	1,360	1,400	1,360	1,375	17,800	687.50
1999-11-29	1,302	1,360	1,302	1,360	14,200	680
1999-11-26	1,430	1,430	1,420	1,422	5,000	711
1999-11-25	1,450	1,450	1,401	1,418	21,300	709
1999-11-24	1,450	1,455	1,450	1,454	7,300	727
1999-11-22	1,401	1,450	1,379	1,450	7,100	725
1999-11-19	1,420	1,420	1,379	1,379	7,200	689.50
1999-11-18	1,430	1,430	1,400	1,427	7,800	713.50
1999-11-17	1,335	1,430	1,335	1,430	2,000	715
1999-11-16	1,380	1,383	1,327	1,335	5,700	667.50
1999-11-15	1,408	1,450	1,380	1,450	19,600	725
1999-11-12	1,430	1,430	1,380	1,408	6,300	704
1999-11-11	1,455	1,475	1,430	1,430	6,500	715
1999-11-10	1,450	1,467	1,450	1,465	4,100	732.50
1999-11-09	1,470	1,470	1,421	1,436	6,400	718
1999-11-08	1,497	1,500	1,470	1,470	5,500	735
1999-11-05	1,490	1,490	1,455	1,457	5,300	728.50
1999-11-04	1,430	1,440	1,419	1,439	36,200	719.50
1999-11-02	1,420	1,438	1,407	1,437	5,700	718.50
1999-11-01	1,460	1,500	1,423	1,452	6,400	726
1999-10-29	1,460	1,509	1,441	1,461	14,300	730.50
1999-10-28	1,480	1,480	1,431	1,460	4,800	730
1999-10-27	1,470	1,521	1,430	1,510	4,400	755
1999-10-26	1,490	1,520	1,460	1,520	3,700	760
1999-10-25	1,504	1,564	1,490	1,490	3,500	745
1999-10-22	1,504	1,505	1,504	1,504	3,700	752
1999-10-21	1,503	1,504	1,502	1,504	4,100	752
1999-10-20	1,494	1,502	1,494	1,502	2,400	751
1999-10-19	1,484	1,501	1,460	1,494	11,900	747
1999-10-18	1,570	1,600	1,500	1,500	8,400	750
1999-10-15	1,590	1,591	1,572	1,572	15,100	786
1999-10-14	1,580	1,591	1,580	1,590	15,000	795
1999-10-13	1,590	1,610	1,590	1,610	12,700	805
1999-10-12	1,505	1,605	1,505	1,590	4,600	795
1999-10-08	1,533	1,533	1,501	1,501	11,500	750.50
1999-10-07	1,580	1,580	1,527	1,533	2,400	766.50
1999-10-06	1,600	1,602	1,595	1,595	2,500	797.50
1999-10-05	1,615	1,650	1,600	1,600	7,100	800
1999-10-04	1,660	1,660	1,599	1,599	1,900	799.50
1999-10-01	1,588	1,605	1,588	1,588	5,800	794
1999-09-30	1,580	1,590	1,550	1,588	9,500	794
1999-09-29	1,590	1,590	1,493	1,500	6,300	750
1999-09-28	1,550	1,580	1,500	1,580	4,000	790
1999-09-27	1,565	1,590	1,565	1,565	1,600	782.50
1999-09-24	1,520	1,580	1,510	1,550	5,100	775
1999-09-22	1,550	1,560	1,527	1,535	1,700	767.50
1999-09-21	1,600	1,630	1,599	1,600	6,400	800
1999-09-20	1,630	1,631	1,580	1,600	9,200	800
1999-09-17	1,510	1,630	1,510	1,630	30,900	815
1999-09-16	1,630	1,630	1,510	1,620	10,900	810
1999-09-14	1,630	1,630	1,579	1,630	7,800	815
1999-09-13	1,600	1,628	1,570	1,620	9,700	810
1999-09-10	1,681	1,681	1,551	1,604	27,800	802
1999-09-09	1,481	1,492	1,481	1,481	9,200	740.50
1999-09-08	1,505	1,510	1,480	1,491	8,600	745.50
1999-09-07	1,505	1,505	1,500	1,505	6,700	752.50
1999-09-06	1,540	1,540	1,520	1,520	4,800	760
1999-09-03	1,550	1,560	1,530	1,540	16,200	770
1999-09-02	1,580	1,580	1,550	1,550	7,000	775
1999-09-01	1,620	1,620	1,580	1,580	800	790
1999-08-31	1,575	1,630	1,575	1,630	7,900	815
1999-08-30	1,580	1,582	1,575	1,575	4,600	787.50
1999-08-27	1,600	1,630	1,580	1,583	4,700	791.50
1999-08-26	1,630	1,631	1,600	1,600	3,000	800
1999-08-25	1,642	1,650	1,628	1,630	10,200	815
1999-08-24	1,730	1,731	1,641	1,641	2,100	820.50
1999-08-23	1,732	1,740	1,625	1,625	8,200	812.50
1999-08-20	1,738	1,738	1,726	1,726	10,000	863
1999-08-19	1,709	1,709	1,640	1,709	2,900	854.50
1999-08-18	1,700	1,709	1,695	1,709	1,900	854.50
1999-08-17	1,738	1,738	1,703	1,703	1,300	851.50
1999-08-16	1,734	1,741	1,733	1,738	15,300	869
1999-08-13	1,700	1,740	1,700	1,734	79,200	867
1999-08-12	1,610	1,701	1,610	1,700	1,500	850
1999-08-11	1,638	1,668	1,638	1,668	2,900	834
1999-08-10	1,600	1,668	1,596	1,668	2,200	834
1999-08-09	1,540	1,677	1,540	1,596	3,700	798
1999-08-06	1,601	1,611	1,600	1,600	2,900	800
1999-08-05	1,709	1,710	1,511	1,511	3,300	755.50
1999-08-04	1,740	1,740	1,710	1,710	5,500	855
1999-08-03	1,743	1,743	1,710	1,740	4,400	870
1999-08-02	1,700	1,750	1,700	1,726	4,700	863
1999-07-30	1,680	1,700	1,679	1,700	3,400	850
1999-07-29	1,650	1,662	1,650	1,656	1,700	828
1999-07-28	1,653	1,669	1,650	1,669	2,000	834.50
1999-07-27	1,670	1,670	1,650	1,670	4,100	835
1999-07-26	1,669	1,696	1,669	1,670	42,200	835
1999-07-23	1,700	1,700	1,650	1,653	9,700	826.50
1999-07-22	1,778	1,779	1,700	1,700	14,300	850
1999-07-21	1,778	1,790	1,778	1,778	6,700	889
1999-07-19	1,778	1,780	1,778	1,778	2,200	889
1999-07-16	1,700	1,799	1,700	1,761	6,000	880.50
1999-07-15	1,700	1,701	1,700	1,700	2,400	850
1999-07-14	1,720	1,721	1,700	1,700	3,500	850
1999-07-13	1,800	1,801	1,711	1,720	4,300	860
1999-07-12	1,800	1,810	1,800	1,800	12,400	900
1999-07-09	1,777	1,820	1,777	1,800	9,900	900
1999-07-08	1,800	1,800	1,777	1,777	13,200	888.50
1999-07-07	1,781	1,800	1,750	1,760	24,900	880
1999-07-06	1,800	1,820	1,740	1,780	21,400	890
1999-07-05	1,870	1,870	1,780	1,800	44,500	900
1999-07-02	1,640	1,700	1,600	1,690	44,000	845
1999-07-01	1,580	1,590	1,541	1,550	28,600	775
1999-06-30	1,511	1,600	1,510	1,520	41,700	760
1999-06-29	1,519	1,520	1,511	1,511	14,600	755.50
1999-06-28	1,530	1,530	1,510	1,510	7,500	755
1999-06-25	1,520	1,570	1,520	1,530	11,800	765
1999-06-24	1,620	1,620	1,551	1,560	14,100	780
1999-06-23	1,670	1,671	1,520	1,551	14,100	775.50
1999-06-22	1,630	1,680	1,620	1,670	16,500	835
1999-06-21	1,550	1,630	1,550	1,600	30,000	800
1999-06-18	1,470	1,525	1,470	1,510	4,500	755
1999-06-17	1,535	1,535	1,470	1,470	4,300	735
1999-06-16	1,500	1,505	1,500	1,505	800	752.50
1999-06-15	1,550	1,553	1,488	1,500	17,900	750
1999-06-14	1,532	1,550	1,531	1,550	5,800	775
1999-06-11	1,639	1,639	1,550	1,556	38,500	778
1999-06-10	1,550	1,550	1,540	1,549	28,800	774.50
1999-06-09	1,551	1,551	1,550	1,550	12,500	775
1999-06-08	1,600	1,601	1,590	1,590	2,600	795
1999-06-07	1,600	1,630	1,600	1,630	3,400	815
1999-06-04	1,591	1,600	1,551	1,600	3,600	800
1999-06-03	1,600	1,600	1,590	1,595	4,700	797.50
1999-06-02	1,540	1,580	1,540	1,580	6,900	790
1999-06-01	1,520	1,540	1,510	1,540	6,500	770
1999-05-31	1,495	1,510	1,493	1,506	9,600	753
1999-05-28	1,470	1,510	1,470	1,495	11,800	747.50
1999-05-27	1,500	1,500	1,480	1,495	8,300	747.50
1999-05-26	1,525	1,525	1,500	1,500	3,600	750
1999-05-25	1,500	1,530	1,500	1,500	5,000	750
1999-05-24	1,500	1,501	1,500	1,500	4,400	750
1999-05-21	1,466	1,494	1,466	1,487	4,500	743.50
1999-05-20	1,458	1,465	1,450	1,465	3,000	732.50
1999-05-19	1,456	1,456	1,450	1,450	2,800	725
1999-05-18	1,486	1,517	1,405	1,434	2,300	717
1999-05-17	1,500	1,515	1,400	1,486	13,000	743
1999-05-14	1,447	1,517	1,447	1,500	3,200	750
1999-05-13	1,530	1,530	1,505	1,517	3,600	758.50
1999-05-12	1,450	1,530	1,450	1,530	8,400	765
1999-05-11	1,450	1,450	1,450	1,450	3,700	725
1999-05-10	1,401	1,401	1,380	1,400	4,000	700
1999-05-07	1,461	1,469	1,425	1,461	8,100	730.50
1999-05-06	1,461	1,461	1,461	1,461	300	730.50
1999-04-30	1,450	1,490	1,450	1,461	9,200	730.50
1999-04-28	1,520	1,534	1,450	1,450	3,800	725
1999-04-27	1,515	1,515	1,511	1,511	11,900	755.50
1999-04-26	1,530	1,530	1,520	1,530	1,200	765
1999-04-23	1,510	1,535	1,510	1,535	5,900	767.50
1999-04-22	1,490	1,520	1,488	1,518	6,500	759
1999-04-21	1,470	1,490	1,450	1,490	17,900	745
1999-04-20	1,470	1,480	1,460	1,470	5,000	735
1999-04-19	1,535	1,542	1,455	1,460	9,700	730
1999-04-16	1,490	1,535	1,480	1,535	10,400	767.50
1999-04-15	1,430	1,480	1,422	1,480	9,000	740
1999-04-14	1,330	1,420	1,330	1,420	8,100	710
1999-04-13	1,360	1,360	1,339	1,340	5,000	670
1999-04-12	1,380	1,380	1,360	1,360	3,600	680
1999-04-09	1,340	1,380	1,340	1,360	11,700	680
1999-04-08	1,350	1,350	1,330	1,330	9,600	665
1999-04-07	1,340	1,352	1,330	1,340	17,100	670
1999-04-06	1,330	1,335	1,326	1,330	9,100	665
1999-04-05	1,300	1,330	1,270	1,326	17,300	663
1999-04-02	1,290	1,290	1,260	1,260	4,200	630
1999-04-01	1,300	1,320	1,290	1,290	10,900	645
1999-03-31	1,270	1,300	1,270	1,300	9,800	650
1999-03-30	1,290	1,290	1,270	1,270	4,200	635
1999-03-29	1,300	1,300	1,270	1,270	8,100	635
1999-03-26	1,292	1,295	1,290	1,292	9,300	646
1999-03-25	1,256	1,300	1,256	1,300	20,500	650
1999-03-24	1,262	1,270	1,255	1,255	4,900	627.50
1999-03-23	1,250	1,285	1,250	1,255	8,400	627.50
1999-03-19	1,250	1,260	1,240	1,250	7,600	625
1999-03-18	1,350	1,350	1,270	1,270	7,000	635
1999-03-17	1,330	1,380	1,330	1,350	5,000	675
1999-03-16	1,320	1,360	1,320	1,330	16,700	665
1999-03-15	1,300	1,320	1,300	1,320	2,400	660
1999-03-12	1,320	1,331	1,280	1,280	9,100	640
1999-03-11	1,277	1,300	1,277	1,300	2,700	650
1999-03-10	1,280	1,280	1,270	1,280	5,100	640
1999-03-09	1,301	1,310	1,270	1,270	2,100	635
1999-03-08	1,330	1,340	1,300	1,301	4,400	650.50
1999-03-05	1,232	1,300	1,232	1,300	10,700	650
1999-03-04	1,230	1,232	1,230	1,232	1,000	616
1999-03-03	1,210	1,211	1,173	1,211	600	605.50
1999-03-02	1,285	1,285	1,211	1,211	1,400	605.50
1999-03-01	1,290	1,300	1,290	1,290	5,500	645
1999-02-26	1,190	1,290	1,170	1,290	4,600	645
1999-02-25	1,200	1,200	1,170	1,170	4,900	585
1999-02-24	1,220	1,220	1,180	1,180	5,300	590
1999-02-23	1,240	1,240	1,060	1,060	7,000	530
1999-02-22	1,200	1,220	1,200	1,220	11,000	610
1999-02-19	1,230	1,230	1,200	1,200	9,100	600
1999-02-18	1,250	1,250	1,220	1,220	4,700	610
1999-02-17	1,250	1,250	1,245	1,245	6,500	622.50
1999-02-16	1,300	1,320	1,250	1,250	12,100	625
1999-02-15	1,250	1,300	1,250	1,300	600	650
1999-02-12	1,250	1,250	1,250	1,250	2,600	625
1999-02-10	1,260	1,260	1,260	1,260	400	630
1999-02-09	1,319	1,319	1,290	1,290	1,300	645
1999-02-08	1,313	1,320	1,313	1,320	2,700	660
1999-02-05	1,260	1,340	1,250	1,340	2,500	670
1999-02-04	1,257	1,261	1,257	1,261	4,600	630.50
1999-02-03	1,250	1,271	1,249	1,256	1,600	628
1999-02-02	1,350	1,350	1,348	1,348	5,600	674
1999-02-01	1,350	1,350	1,300	1,300	400	650
1999-01-29	1,350	1,355	1,310	1,310	6,500	655
1999-01-28	1,351	1,360	1,350	1,350	1,000	675
1999-01-27	1,350	1,360	1,340	1,351	3,300	675.50
1999-01-26	1,350	1,360	1,311	1,350	3,900	675
1999-01-25	1,309	1,350	1,309	1,350	600	675
1999-01-22	1,350	1,350	1,349	1,349	1,900	674.50
1999-01-21	1,330	1,350	1,320	1,350	10,200	675
1999-01-20	1,300	1,350	1,270	1,330	3,800	665
1999-01-19	1,250	1,270	1,250	1,270	7,100	635
1999-01-18	1,260	1,270	1,259	1,259	13,000	629.50
1999-01-14	1,260	1,260	1,250	1,260	800	630
1999-01-13	1,271	1,271	1,255	1,255	1,800	627.50
1999-01-12	1,300	1,300	1,240	1,271	8,700	635.50
1999-01-11	1,300	1,300	1,220	1,240	1,300	620
1999-01-08	1,339	1,339	1,310	1,310	2,800	655
1999-01-07	1,340	1,340	1,339	1,339	2,000	669.50
1999-01-06	1,331	1,350	1,331	1,350	1,300	675
1999-01-05	1,331	1,332	1,331	1,331	6,100	665.50
1999-01-04	1,331	1,332	1,331	1,331	900	665.50

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