9830 トラスコ中山(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,550	1,550	1,534	1,536	29,300	768
2004-12-29	1,550	1,569	1,526	1,538	49,100	769
2004-12-28	1,536	1,553	1,536	1,543	29,400	771.50
2004-12-27	1,523	1,536	1,523	1,535	26,200	767.50
2004-12-24	1,512	1,529	1,512	1,519	36,300	759.50
2004-12-22	1,506	1,516	1,500	1,511	40,200	755.50
2004-12-21	1,486	1,514	1,486	1,496	24,800	748
2004-12-20	1,466	1,488	1,466	1,485	20,100	742.50
2004-12-17	1,494	1,494	1,458	1,465	52,700	732.50
2004-12-16	1,493	1,493	1,466	1,480	75,900	740
2004-12-15	1,486	1,506	1,486	1,492	52,100	746
2004-12-14	1,473	1,479	1,465	1,479	42,700	739.50
2004-12-13	1,485	1,497	1,479	1,481	40,100	740.50
2004-12-10	1,470	1,471	1,452	1,466	79,100	733
2004-12-09	1,504	1,506	1,480	1,490	25,000	745
2004-12-08	1,522	1,533	1,490	1,522	76,800	761
2004-12-07	1,550	1,550	1,482	1,507	107,100	753.50
2004-12-06	1,560	1,565	1,547	1,556	39,500	778
2004-12-03	1,559	1,576	1,547	1,568	24,100	784
2004-12-02	1,541	1,558	1,530	1,556	23,500	778
2004-12-01	1,530	1,550	1,520	1,530	22,800	765
2004-11-30	1,558	1,567	1,533	1,535	19,700	767.50
2004-11-29	1,536	1,564	1,536	1,555	14,200	777.50
2004-11-26	1,568	1,568	1,527	1,533	30,900	766.50
2004-11-25	1,520	1,585	1,519	1,556	45,700	778
2004-11-24	1,500	1,534	1,500	1,520	22,800	760
2004-11-22	1,548	1,549	1,473	1,515	51,300	757.50
2004-11-19	1,532	1,556	1,532	1,548	19,800	774
2004-11-18	1,591	1,595	1,530	1,532	60,100	766
2004-11-17	1,593	1,604	1,591	1,591	21,200	795.50
2004-11-16	1,610	1,612	1,601	1,604	31,600	802
2004-11-15	1,603	1,616	1,591	1,610	68,300	805
2004-11-12	1,600	1,605	1,581	1,601	53,400	800.50
2004-11-11	1,611	1,638	1,601	1,602	40,500	801
2004-11-10	1,655	1,660	1,636	1,641	21,000	820.50
2004-11-09	1,652	1,665	1,645	1,655	9,600	827.50
2004-11-08	1,690	1,690	1,647	1,656	37,000	828
2004-11-05	1,676	1,700	1,676	1,689	50,300	844.50
2004-11-04	1,700	1,710	1,676	1,676	62,200	838
2004-11-02	1,664	1,729	1,664	1,699	51,500	849.50
2004-11-01	1,660	1,693	1,660	1,662	18,100	831
2004-10-29	1,681	1,696	1,655	1,658	30,400	829
2004-10-28	1,700	1,719	1,674	1,681	39,200	840.50
2004-10-27	1,713	1,713	1,670	1,670	44,200	835
2004-10-26	1,701	1,703	1,677	1,683	76,500	841.50
2004-10-25	1,665	1,672	1,650	1,665	50,800	832.50
2004-10-22	1,660	1,680	1,656	1,664	22,900	832
2004-10-21	1,683	1,690	1,653	1,653	20,200	826.50
2004-10-20	1,708	1,708	1,650	1,653	47,100	826.50
2004-10-19	1,718	1,734	1,700	1,708	48,600	854
2004-10-18	1,750	1,750	1,700	1,725	36,300	862.50
2004-10-15	1,747	1,764	1,724	1,736	38,100	868
2004-10-14	1,757	1,771	1,746	1,747	28,800	873.50
2004-10-13	1,800	1,801	1,782	1,787	8,600	893.50
2004-10-12	1,808	1,812	1,776	1,789	28,700	894.50
2004-10-08	1,810	1,816	1,802	1,808	44,300	904
2004-10-07	1,805	1,820	1,800	1,812	62,400	906
2004-10-06	1,798	1,807	1,790	1,800	75,300	900
2004-10-05	1,795	1,798	1,789	1,793	68,300	896.50
2004-10-04	1,795	1,804	1,770	1,791	153,100	895.50
2004-10-01	1,765	1,776	1,765	1,768	60,000	884
2004-09-30	1,777	1,777	1,765	1,765	39,200	882.50
2004-09-29	1,775	1,785	1,773	1,777	78,200	888.50
2004-09-28	1,777	1,777	1,760	1,769	52,700	884.50
2004-09-27	1,781	1,781	1,755	1,777	16,000	888.50
2004-09-24	1,795	1,795	1,771	1,790	27,300	895
2004-09-22	1,790	1,796	1,770	1,795	53,100	897.50
2004-09-21	1,796	1,796	1,775	1,777	73,900	888.50
2004-09-17	1,788	1,798	1,787	1,791	32,100	895.50
2004-09-16	1,790	1,802	1,785	1,785	84,200	892.50
2004-09-15	1,780	1,794	1,780	1,781	56,800	890.50
2004-09-14	1,768	1,793	1,759	1,780	24,800	890
2004-09-13	1,775	1,850	1,775	1,793	27,500	896.50
2004-09-10	1,785	1,785	1,755	1,770	77,800	885
2004-09-09	1,792	1,815	1,790	1,790	20,000	895
2004-09-08	1,815	1,830	1,806	1,806	16,300	903
2004-09-07	1,828	1,828	1,801	1,807	29,200	903.50
2004-09-06	1,812	1,850	1,812	1,829	11,100	914.50
2004-09-03	1,806	1,830	1,804	1,805	20,100	902.50
2004-09-02	1,820	1,820	1,797	1,810	8,000	905
2004-09-01	1,800	1,830	1,797	1,797	24,300	898.50
2004-08-31	1,809	1,809	1,789	1,789	21,400	894.50
2004-08-30	1,767	1,800	1,767	1,794	16,400	897
2004-08-27	1,772	1,780	1,760	1,766	16,400	883
2004-08-26	1,750	1,758	1,747	1,754	41,400	877
2004-08-25	1,730	1,755	1,730	1,749	37,300	874.50
2004-08-24	1,750	1,750	1,726	1,740	45,500	870
2004-08-23	1,752	1,765	1,745	1,755	20,800	877.50
2004-08-20	1,785	1,790	1,769	1,782	32,600	891
2004-08-19	1,769	1,795	1,769	1,785	7,300	892.50
2004-08-18	1,760	1,778	1,757	1,770	13,200	885
2004-08-17	1,779	1,815	1,774	1,774	17,700	887
2004-08-16	1,811	1,821	1,720	1,781	18,200	890.50
2004-08-13	1,827	1,827	1,808	1,810	14,200	905
2004-08-12	1,821	1,855	1,821	1,832	5,800	916
2004-08-11	1,865	1,865	1,820	1,850	24,800	925
2004-08-10	1,806	1,833	1,806	1,821	15,500	910.50
2004-08-09	1,800	1,850	1,800	1,834	20,900	917
2004-08-06	1,810	1,850	1,803	1,821	27,200	910.50
2004-08-05	1,831	1,868	1,827	1,836	22,500	918
2004-08-04	1,872	1,873	1,833	1,844	26,300	922
2004-08-03	1,901	1,902	1,860	1,889	22,300	944.50
2004-08-02	1,904	1,907	1,891	1,897	27,500	948.50
2004-07-30	1,900	1,914	1,851	1,891	26,100	945.50
2004-07-29	1,861	1,900	1,861	1,893	39,800	946.50
2004-07-28	1,850	1,861	1,840	1,860	23,400	930
2004-07-27	1,836	1,856	1,812	1,828	37,100	914
2004-07-26	1,889	1,898	1,861	1,861	23,300	930.50
2004-07-23	1,875	1,890	1,860	1,885	19,600	942.50
2004-07-22	1,850	1,900	1,850	1,875	26,300	937.50
2004-07-21	1,898	1,910	1,875	1,900	37,000	950
2004-07-20	1,896	1,900	1,873	1,873	31,400	936.50
2004-07-16	1,888	1,900	1,886	1,894	18,400	947
2004-07-15	1,884	1,915	1,883	1,883	24,200	941.50
2004-07-14	1,901	1,933	1,883	1,883	32,400	941.50
2004-07-13	1,940	1,940	1,902	1,930	23,600	965
2004-07-12	1,900	1,921	1,891	1,920	29,500	960
2004-07-09	1,900	1,900	1,840	1,888	27,400	944
2004-07-08	1,833	1,898	1,833	1,876	39,900	938
2004-07-07	1,892	1,899	1,850	1,863	19,700	931.50
2004-07-06	1,927	1,927	1,878	1,892	23,600	946
2004-07-05	1,920	1,926	1,878	1,893	56,600	946.50
2004-07-02	1,950	1,952	1,921	1,921	42,400	960.50
2004-07-01	1,969	1,971	1,919	1,955	63,000	977.50
2004-06-30	1,918	1,969	1,918	1,955	59,700	977.50
2004-06-29	1,918	1,918	1,903	1,916	83,800	958
2004-06-28	1,890	1,910	1,867	1,909	46,900	954.50
2004-06-25	1,848	1,878	1,848	1,867	48,600	933.50
2004-06-24	1,840	1,876	1,840	1,847	61,600	923.50
2004-06-23	1,836	1,865	1,835	1,835	80,800	917.50
2004-06-22	1,810	1,845	1,810	1,836	48,900	918
2004-06-21	1,807	1,849	1,801	1,807	101,100	903.50
2004-06-18	1,804	1,818	1,787	1,805	57,000	902.50
2004-06-17	1,812	1,824	1,802	1,802	42,200	901
2004-06-16	1,845	1,860	1,822	1,829	47,900	914.50
2004-06-15	1,883	1,894	1,838	1,846	51,600	923
2004-06-14	1,836	1,904	1,831	1,874	31,800	937
2004-06-11	1,830	1,870	1,801	1,842	169,100	921
2004-06-10	1,920	1,930	1,871	1,887	77,000	943.50
2004-06-09	1,919	1,939	1,900	1,920	18,400	960
2004-06-08	1,912	1,935	1,908	1,908	36,500	954
2004-06-07	1,910	1,933	1,895	1,912	64,600	956
2004-06-04	1,889	1,911	1,888	1,899	60,000	949.50
2004-06-03	1,893	1,908	1,881	1,889	62,600	944.50
2004-06-02	1,898	1,910	1,888	1,892	36,500	946
2004-06-01	1,899	1,899	1,875	1,887	36,500	943.50
2004-05-31	1,831	1,903	1,830	1,873	64,500	936.50
2004-05-28	1,810	1,835	1,810	1,830	53,200	915
2004-05-27	1,816	1,842	1,786	1,809	56,900	904.50
2004-05-26	1,800	1,847	1,799	1,816	99,700	908
2004-05-25	1,777	1,801	1,777	1,799	90,600	899.50
2004-05-24	1,750	1,793	1,740	1,775	86,300	887.50
2004-05-21	1,699	1,730	1,699	1,721	68,900	860.50
2004-05-20	1,679	1,700	1,660	1,693	43,800	846.50
2004-05-19	1,630	1,649	1,625	1,649	38,000	824.50
2004-05-18	1,591	1,617	1,590	1,612	48,200	806
2004-05-17	1,587	1,609	1,586	1,590	71,400	795
2004-05-14	1,610	1,645	1,561	1,586	79,100	793
2004-05-13	1,670	1,670	1,608	1,612	78,300	806
2004-05-12	1,654	1,696	1,597	1,686	117,700	843
2004-05-11	1,600	1,681	1,600	1,671	60,300	835.50
2004-05-10	1,740	1,746	1,570	1,587	71,200	793.50
2004-05-07	1,720	1,791	1,720	1,776	87,500	888
2004-05-06	1,764	1,800	1,650	1,753	68,900	876.50
2004-04-30	1,766	1,772	1,670	1,764	35,800	882
2004-04-28	1,800	1,800	1,765	1,765	43,900	882.50
2004-04-27	1,757	1,799	1,757	1,770	51,500	885
2004-04-26	1,755	1,780	1,703	1,757	25,800	878.50
2004-04-23	1,700	1,751	1,700	1,749	47,900	874.50
2004-04-22	1,746	1,758	1,743	1,746	39,700	873
2004-04-21	1,730	1,750	1,727	1,745	88,500	872.50
2004-04-20	1,730	1,738	1,710	1,730	163,300	865
2004-04-19	1,680	1,731	1,650	1,730	87,900	865
2004-04-16	1,650	1,653	1,631	1,650	54,700	825
2004-04-15	1,611	1,640	1,611	1,626	65,200	813
2004-04-14	1,590	1,610	1,580	1,610	69,300	805
2004-04-13	1,569	1,590	1,564	1,575	51,900	787.50
2004-04-12	1,568	1,572	1,548	1,569	60,700	784.50
2004-04-09	1,565	1,580	1,555	1,570	73,100	785
2004-04-08	1,565	1,585	1,565	1,570	55,900	785
2004-04-07	1,570	1,578	1,550	1,567	83,100	783.50
2004-04-06	1,554	1,560	1,540	1,549	69,600	774.50
2004-04-05	1,550	1,560	1,545	1,553	63,000	776.50
2004-04-02	1,520	1,551	1,511	1,525	114,600	762.50
2004-04-01	1,509	1,525	1,509	1,515	71,000	757.50
2004-03-31	1,510	1,530	1,510	1,516	93,100	758
2004-03-30	1,506	1,520	1,492	1,505	104,800	752.50
2004-03-29	1,530	1,541	1,508	1,536	52,900	768
2004-03-26	1,535	1,546	1,530	1,541	59,200	770.50
2004-03-25	1,524	1,548	1,524	1,545	118,800	772.50
2004-03-24	1,520	1,538	1,512	1,523	93,300	761.50
2004-03-23	1,498	1,519	1,498	1,512	80,700	756
2004-03-22	1,488	1,529	1,480	1,498	141,100	749
2004-03-19	1,480	1,487	1,473	1,480	113,700	740
2004-03-18	1,450	1,490	1,450	1,473	136,100	736.50
2004-03-17	1,406	1,443	1,401	1,442	66,100	721
2004-03-16	1,414	1,418	1,401	1,406	57,100	703
2004-03-15	1,426	1,433	1,403	1,404	84,200	702
2004-03-12	1,380	1,403	1,380	1,394	132,300	697
2004-03-11	1,371	1,393	1,371	1,390	80,300	695
2004-03-10	1,362	1,380	1,362	1,369	42,600	684.50
2004-03-09	1,380	1,381	1,370	1,375	34,000	687.50
2004-03-08	1,380	1,387	1,370	1,385	42,000	692.50
2004-03-05	1,370	1,379	1,361	1,379	32,200	689.50
2004-03-04	1,365	1,379	1,360	1,367	41,800	683.50
2004-03-03	1,369	1,369	1,356	1,365	34,900	682.50
2004-03-02	1,366	1,390	1,358	1,370	85,200	685
2004-03-01	1,359	1,370	1,350	1,362	63,800	681
2004-02-27	1,353	1,357	1,345	1,357	83,600	678.50
2004-02-26	1,350	1,355	1,345	1,353	41,100	676.50
2004-02-25	1,345	1,355	1,344	1,346	43,000	673
2004-02-24	1,353	1,353	1,345	1,345	36,800	672.50
2004-02-23	1,345	1,359	1,345	1,349	49,800	674.50
2004-02-20	1,346	1,350	1,345	1,346	41,100	673
2004-02-19	1,345	1,354	1,340	1,346	59,100	673
2004-02-18	1,350	1,354	1,345	1,351	40,900	675.50
2004-02-17	1,346	1,355	1,340	1,350	57,500	675
2004-02-16	1,345	1,351	1,345	1,346	121,200	673
2004-02-13	1,343	1,350	1,338	1,343	55,900	671.50
2004-02-12	1,336	1,349	1,336	1,339	29,700	669.50
2004-02-10	1,342	1,345	1,330	1,335	15,900	667.50
2004-02-09	1,360	1,360	1,343	1,343	124,200	671.50
2004-02-06	1,374	1,374	1,355	1,360	21,500	680
2004-02-05	1,355	1,379	1,351	1,364	155,700	682
2004-02-04	1,398	1,417	1,361	1,384	153,600	692
2004-02-03	1,400	1,439	1,395	1,418	425,200	709
2004-02-02	1,327	1,358	1,320	1,340	248,100	670
2004-01-30	1,271	1,325	1,271	1,300	178,900	650
2004-01-29	1,266	1,266	1,252	1,252	30,900	626
2004-01-28	1,261	1,276	1,256	1,266	23,800	633
2004-01-27	1,293	1,303	1,290	1,290	15,200	645
2004-01-26	1,316	1,316	1,289	1,291	23,600	645.50
2004-01-23	1,296	1,308	1,295	1,297	17,200	648.50
2004-01-22	1,299	1,305	1,293	1,294	12,200	647
2004-01-21	1,309	1,314	1,298	1,298	30,600	649
2004-01-20	1,307	1,314	1,305	1,308	14,100	654
2004-01-19	1,300	1,301	1,293	1,298	12,500	649
2004-01-16	1,293	1,298	1,290	1,291	13,200	645.50
2004-01-15	1,300	1,309	1,293	1,293	39,300	646.50
2004-01-14	1,309	1,309	1,298	1,300	11,300	650
2004-01-13	1,310	1,314	1,300	1,300	34,100	650
2004-01-09	1,310	1,322	1,306	1,308	53,500	654
2004-01-08	1,300	1,305	1,295	1,295	26,700	647.50
2004-01-07	1,290	1,300	1,286	1,286	21,200	643
2004-01-06	1,309	1,309	1,290	1,290	30,400	645
2004-01-05	1,306	1,306	1,299	1,300	5,800	650

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05月
日	月	火	水	木	金	土
« 04月30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	31