9830 トラスコ中山(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	3,000	3,000	2,950	2,950	33,300	1,475
2005-12-29	2,970	3,020	2,970	2,990	37,700	1,495
2005-12-28	2,950	2,990	2,935	2,970	21,300	1,485
2005-12-27	3,000	3,010	2,950	2,950	64,900	1,475
2005-12-26	3,020	3,040	2,995	2,995	56,500	1,497.50
2005-12-22	2,955	3,020	2,950	2,995	62,500	1,497.50
2005-12-21	2,970	2,970	2,940	2,950	42,300	1,475
2005-12-20	2,840	2,950	2,840	2,940	68,700	1,470
2005-12-19	2,840	2,840	2,795	2,820	39,700	1,410
2005-12-16	2,800	2,870	2,785	2,840	43,200	1,420
2005-12-15	2,830	2,855	2,810	2,815	29,600	1,407.50
2005-12-14	2,865	2,910	2,830	2,830	78,400	1,415
2005-12-13	2,825	2,835	2,815	2,835	28,200	1,417.50
2005-12-12	2,785	2,835	2,770	2,820	60,000	1,410
2005-12-09	2,810	2,810	2,735	2,765	105,400	1,382.50
2005-12-08	2,795	2,810	2,760	2,810	83,500	1,405
2005-12-07	2,800	2,820	2,780	2,800	67,400	1,400
2005-12-06	2,830	2,850	2,795	2,815	69,700	1,407.50
2005-12-05	2,830	2,850	2,810	2,840	53,700	1,420
2005-12-02	2,815	2,845	2,800	2,830	52,000	1,415
2005-12-01	2,800	2,830	2,780	2,815	49,100	1,407.50
2005-11-30	2,800	2,860	2,770	2,800	66,400	1,400
2005-11-29	2,730	2,870	2,720	2,860	100,700	1,430
2005-11-28	2,740	2,765	2,700	2,730	49,800	1,365
2005-11-25	2,675	2,770	2,670	2,740	144,100	1,370
2005-11-24	2,695	2,695	2,640	2,640	50,000	1,320
2005-11-22	2,670	2,695	2,665	2,695	42,500	1,347.50
2005-11-21	2,685	2,690	2,665	2,665	62,800	1,332.50
2005-11-18	2,665	2,680	2,645	2,675	76,900	1,337.50
2005-11-17	2,650	2,665	2,610	2,655	56,900	1,327.50
2005-11-16	2,540	2,655	2,515	2,650	174,400	1,325
2005-11-15	2,540	2,545	2,485	2,490	122,400	1,245
2005-11-14	2,600	2,615	2,530	2,540	87,100	1,270
2005-11-11	2,625	2,635	2,580	2,620	25,700	1,310
2005-11-10	2,600	2,620	2,510	2,590	44,700	1,295
2005-11-09	2,620	2,620	2,590	2,605	30,900	1,302.50
2005-11-08	2,685	2,685	2,635	2,635	48,400	1,317.50
2005-11-07	2,630	2,665	2,630	2,665	36,100	1,332.50
2005-11-04	2,630	2,655	2,620	2,625	44,700	1,312.50
2005-11-02	2,665	2,665	2,590	2,595	67,900	1,297.50
2005-11-01	2,700	2,725	2,670	2,680	46,800	1,340
2005-10-31	2,595	2,700	2,590	2,660	105,300	1,330
2005-10-28	2,465	2,570	2,460	2,535	120,300	1,267.50
2005-10-27	2,515	2,515	2,450	2,475	73,900	1,237.50
2005-10-26	2,445	2,525	2,440	2,520	58,800	1,260
2005-10-25	2,410	2,450	2,410	2,430	33,700	1,215
2005-10-24	2,450	2,450	2,405	2,410	24,300	1,205
2005-10-21	2,390	2,450	2,385	2,450	50,900	1,225
2005-10-20	2,440	2,460	2,410	2,410	54,700	1,205
2005-10-19	2,460	2,460	2,420	2,440	44,700	1,220
2005-10-18	2,440	2,465	2,435	2,435	57,200	1,217.50
2005-10-17	2,480	2,480	2,430	2,435	38,700	1,217.50
2005-10-14	2,460	2,460	2,420	2,430	54,000	1,215
2005-10-13	2,460	2,485	2,435	2,450	78,600	1,225
2005-10-12	2,480	2,485	2,440	2,445	100,600	1,222.50
2005-10-11	2,395	2,450	2,395	2,450	71,400	1,225
2005-10-07	2,370	2,385	2,355	2,365	47,100	1,182.50
2005-10-06	2,445	2,470	2,390	2,390	57,900	1,195
2005-10-05	2,470	2,480	2,400	2,430	134,400	1,215
2005-10-04	2,445	2,445	2,380	2,390	127,900	1,195
2005-10-03	2,550	2,560	2,455	2,470	110,500	1,235
2005-09-30	2,650	2,690	2,545	2,545	84,000	1,272.50
2005-09-29	2,740	2,750	2,620	2,640	111,500	1,320
2005-09-28	2,700	2,800	2,700	2,740	43,200	1,370
2005-09-27	2,825	2,980	2,650	2,680	171,100	1,340
2005-09-26	2,600	2,845	2,560	2,825	166,900	1,412.50
2005-09-22	2,540	2,555	2,470	2,480	58,100	1,240
2005-09-21	2,495	2,550	2,495	2,540	55,800	1,270
2005-09-20	2,470	2,500	2,450	2,475	51,600	1,237.50
2005-09-16	2,415	2,450	2,395	2,450	34,800	1,225
2005-09-15	2,405	2,415	2,375	2,410	59,500	1,205
2005-09-14	2,440	2,440	2,395	2,395	28,600	1,197.50
2005-09-13	2,440	2,445	2,425	2,435	22,900	1,217.50
2005-09-12	2,450	2,470	2,400	2,420	24,400	1,210
2005-09-09	2,395	2,425	2,375	2,415	97,700	1,207.50
2005-09-08	2,420	2,425	2,360	2,380	45,300	1,190
2005-09-07	2,485	2,495	2,415	2,425	44,500	1,212.50
2005-09-06	2,455	2,480	2,450	2,455	60,500	1,227.50
2005-09-05	2,445	2,475	2,425	2,435	60,000	1,217.50
2005-09-02	2,420	2,430	2,415	2,415	21,300	1,207.50
2005-09-01	2,385	2,415	2,385	2,405	41,400	1,202.50
2005-08-31	2,385	2,395	2,365	2,390	24,600	1,195
2005-08-30	2,355	2,385	2,355	2,370	46,200	1,185
2005-08-29	2,380	2,400	2,365	2,370	24,200	1,185
2005-08-26	2,395	2,400	2,385	2,395	36,700	1,197.50
2005-08-25	2,375	2,400	2,355	2,395	36,100	1,197.50
2005-08-24	2,430	2,435	2,365	2,415	56,700	1,207.50
2005-08-23	2,440	2,445	2,420	2,430	51,500	1,215
2005-08-22	2,360	2,400	2,340	2,400	57,600	1,200
2005-08-19	2,320	2,340	2,310	2,320	49,100	1,160
2005-08-18	2,270	2,305	2,260	2,290	88,700	1,145
2005-08-17	2,280	2,310	2,270	2,275	55,700	1,137.50
2005-08-16	2,330	2,335	2,300	2,315	31,900	1,157.50
2005-08-15	2,350	2,355	2,315	2,325	37,100	1,162.50
2005-08-12	2,325	2,350	2,325	2,340	37,100	1,170
2005-08-11	2,330	2,335	2,305	2,310	48,800	1,155
2005-08-10	2,300	2,325	2,300	2,305	81,400	1,152.50
2005-08-09	2,265	2,320	2,255	2,285	110,900	1,142.50
2005-08-08	2,150	2,260	2,090	2,260	184,300	1,130
2005-08-05	2,275	2,275	2,215	2,225	60,400	1,112.50
2005-08-04	2,345	2,345	2,275	2,275	66,700	1,137.50
2005-08-03	2,385	2,385	2,325	2,345	42,900	1,172.50
2005-08-02	2,425	2,425	2,370	2,380	41,700	1,190
2005-08-01	2,430	2,445	2,420	2,420	31,400	1,210
2005-07-29	2,420	2,425	2,400	2,415	24,200	1,207.50
2005-07-28	2,440	2,460	2,395	2,425	88,000	1,212.50
2005-07-27	2,400	2,435	2,395	2,420	39,200	1,210
2005-07-26	2,390	2,410	2,385	2,400	22,400	1,200
2005-07-25	2,360	2,400	2,350	2,390	26,100	1,195
2005-07-22	2,385	2,400	2,355	2,355	26,500	1,177.50
2005-07-21	2,430	2,430	2,385	2,385	44,300	1,192.50
2005-07-20	2,400	2,400	2,375	2,380	34,300	1,190
2005-07-19	2,330	2,370	2,330	2,365	64,100	1,182.50
2005-07-15	2,330	2,340	2,315	2,320	59,700	1,160
2005-07-14	2,330	2,350	2,300	2,300	57,800	1,150
2005-07-13	2,285	2,320	2,275	2,315	77,900	1,157.50
2005-07-12	2,245	2,280	2,240	2,270	29,500	1,135
2005-07-11	2,260	2,260	2,240	2,240	18,500	1,120
2005-07-08	2,260	2,265	2,240	2,240	30,300	1,120
2005-07-07	2,250	2,290	2,245	2,255	57,500	1,127.50
2005-07-06	2,235	2,245	2,215	2,245	51,000	1,122.50
2005-07-05	2,230	2,230	2,200	2,215	23,300	1,107.50
2005-07-04	2,235	2,245	2,210	2,230	37,100	1,115
2005-07-01	2,210	2,235	2,200	2,210	29,200	1,105
2005-06-30	2,255	2,255	2,195	2,205	48,200	1,102.50
2005-06-29	2,210	2,215	2,185	2,215	34,300	1,107.50
2005-06-28	2,175	2,200	2,170	2,200	48,300	1,100
2005-06-27	2,215	2,220	2,175	2,195	41,600	1,097.50
2005-06-24	2,190	2,215	2,190	2,215	62,400	1,107.50
2005-06-23	2,250	2,255	2,235	2,235	29,400	1,117.50
2005-06-22	2,255	2,255	2,235	2,240	47,000	1,120
2005-06-21	2,255	2,280	2,245	2,250	36,400	1,125
2005-06-20	2,260	2,270	2,235	2,245	56,000	1,122.50
2005-06-17	2,190	2,250	2,190	2,235	49,200	1,117.50
2005-06-16	2,200	2,200	2,160	2,175	39,200	1,087.50
2005-06-15	2,200	2,210	2,165	2,195	74,400	1,097.50
2005-06-14	2,185	2,215	2,185	2,200	40,800	1,100
2005-06-13	2,190	2,215	2,180	2,185	61,100	1,092.50
2005-06-10	2,185	2,215	2,180	2,185	73,700	1,092.50
2005-06-09	2,240	2,240	2,170	2,185	97,200	1,092.50
2005-06-08	2,180	2,215	2,175	2,215	128,400	1,107.50
2005-06-07	2,135	2,170	2,135	2,160	131,000	1,080
2005-06-06	2,110	2,125	2,095	2,120	96,400	1,060
2005-06-03	2,055	2,085	2,050	2,070	123,400	1,035
2005-06-02	2,040	2,070	2,030	2,050	92,800	1,025
2005-06-01	2,000	2,060	1,995	2,045	96,300	1,022.50
2005-05-31	2,000	2,020	1,995	2,005	91,100	1,002.50
2005-05-30	2,015	2,020	1,985	1,996	58,700	998
2005-05-27	1,982	2,015	1,973	1,981	81,500	990.50
2005-05-26	1,959	1,986	1,915	1,981	33,100	990.50
2005-05-25	2,000	2,015	1,981	1,989	60,800	994.50
2005-05-24	2,020	2,035	2,000	2,015	97,600	1,007.50
2005-05-23	2,040	2,045	1,995	2,020	68,600	1,010
2005-05-20	2,000	2,035	1,998	2,035	47,200	1,017.50
2005-05-19	2,000	2,005	1,985	1,994	69,400	997
2005-05-18	2,010	2,020	1,987	1,999	44,900	999.50
2005-05-17	2,055	2,060	2,020	2,030	64,400	1,015
2005-05-16	2,045	2,065	2,040	2,055	64,900	1,027.50
2005-05-13	2,065	2,080	2,040	2,040	143,000	1,020
2005-05-12	1,990	2,085	1,990	2,065	274,700	1,032.50
2005-05-11	1,920	1,973	1,919	1,960	178,400	980
2005-05-10	1,844	1,910	1,829	1,900	81,200	950
2005-05-09	1,843	1,850	1,828	1,844	41,200	922
2005-05-06	1,847	1,868	1,834	1,848	37,600	924
2005-05-02	1,845	1,850	1,820	1,827	28,500	913.50
2005-04-28	1,815	1,839	1,814	1,815	35,400	907.50
2005-04-27	1,775	1,808	1,761	1,796	31,100	898
2005-04-26	1,800	1,800	1,780	1,786	32,600	893
2005-04-25	1,819	1,819	1,793	1,800	39,600	900
2005-04-22	1,757	1,819	1,750	1,803	54,100	901.50
2005-04-21	1,765	1,780	1,729	1,757	17,500	878.50
2005-04-20	1,766	1,792	1,750	1,780	56,100	890
2005-04-19	1,751	1,764	1,727	1,760	25,800	880
2005-04-18	1,755	1,770	1,668	1,721	46,400	860.50
2005-04-15	1,825	1,825	1,770	1,774	39,800	887
2005-04-14	1,836	1,848	1,805	1,825	32,600	912.50
2005-04-13	1,837	1,857	1,835	1,848	31,900	924
2005-04-12	1,859	1,861	1,836	1,837	19,900	918.50
2005-04-11	1,857	1,858	1,838	1,856	28,000	928
2005-04-08	1,851	1,858	1,845	1,856	53,800	928
2005-04-07	1,850	1,869	1,840	1,869	22,900	934.50
2005-04-06	1,861	1,861	1,836	1,858	30,500	929
2005-04-05	1,863	1,887	1,860	1,861	23,800	930.50
2005-04-04	1,879	1,879	1,856	1,863	11,200	931.50
2005-04-01	1,895	1,895	1,830	1,884	39,500	942
2005-03-31	1,844	1,900	1,820	1,900	42,300	950
2005-03-30	1,826	1,848	1,813	1,844	43,700	922
2005-03-29	1,870	1,876	1,852	1,856	54,000	928
2005-03-28	1,867	1,893	1,849	1,878	41,600	939
2005-03-25	1,905	1,916	1,900	1,915	64,100	957.50
2005-03-24	1,919	1,931	1,909	1,910	64,900	955
2005-03-23	1,943	1,949	1,907	1,922	77,700	961
2005-03-22	1,969	1,980	1,950	1,956	58,800	978
2005-03-18	1,950	1,968	1,943	1,968	61,900	984
2005-03-17	1,974	1,974	1,932	1,948	58,000	974
2005-03-16	1,980	1,985	1,930	1,975	50,400	987.50
2005-03-15	1,973	1,987	1,970	1,975	78,900	987.50
2005-03-14	1,951	1,973	1,951	1,966	71,000	983
2005-03-11	1,931	1,955	1,920	1,950	132,100	975
2005-03-10	1,898	1,920	1,893	1,911	64,600	955.50
2005-03-09	1,890	1,903	1,885	1,891	51,700	945.50
2005-03-08	1,875	1,894	1,871	1,878	72,000	939
2005-03-07	1,870	1,882	1,865	1,873	71,400	936.50
2005-03-04	1,870	1,875	1,849	1,858	85,500	929
2005-03-03	1,905	1,929	1,861	1,870	193,000	935
2005-03-02	1,790	1,827	1,784	1,815	104,800	907.50
2005-03-01	1,791	1,794	1,778	1,793	55,700	896.50
2005-02-28	1,775	1,799	1,770	1,799	97,000	899.50
2005-02-25	1,725	1,753	1,724	1,748	63,000	874
2005-02-24	1,704	1,725	1,700	1,725	95,800	862.50
2005-02-23	1,702	1,710	1,690	1,693	36,200	846.50
2005-02-22	1,710	1,722	1,700	1,705	61,900	852.50
2005-02-21	1,736	1,736	1,705	1,710	72,100	855
2005-02-18	1,735	1,739	1,714	1,716	39,000	858
2005-02-17	1,720	1,740	1,720	1,733	50,600	866.50
2005-02-16	1,736	1,741	1,710	1,713	39,600	856.50
2005-02-15	1,782	1,783	1,735	1,745	45,200	872.50
2005-02-14	1,760	1,782	1,737	1,773	64,700	886.50
2005-02-10	1,723	1,749	1,716	1,730	86,300	865
2005-02-09	1,729	1,729	1,701	1,717	22,900	858.50
2005-02-08	1,721	1,732	1,715	1,724	31,500	862
2005-02-07	1,700	1,729	1,700	1,716	29,700	858
2005-02-04	1,700	1,725	1,700	1,710	36,200	855
2005-02-03	1,744	1,744	1,691	1,710	53,900	855
2005-02-02	1,745	1,749	1,715	1,736	81,600	868
2005-02-01	1,704	1,723	1,704	1,723	50,500	861.50
2005-01-31	1,686	1,724	1,686	1,702	87,900	851
2005-01-28	1,652	1,694	1,652	1,680	86,700	840
2005-01-27	1,611	1,657	1,611	1,651	50,800	825.50
2005-01-26	1,630	1,631	1,604	1,608	35,000	804
2005-01-25	1,586	1,630	1,580	1,630	32,500	815
2005-01-24	1,584	1,590	1,571	1,585	31,400	792.50
2005-01-21	1,588	1,588	1,580	1,585	19,000	792.50
2005-01-20	1,584	1,587	1,580	1,580	42,800	790
2005-01-19	1,594	1,596	1,580	1,584	105,100	792
2005-01-18	1,636	1,636	1,606	1,606	94,400	803
2005-01-17	1,579	1,590	1,569	1,576	101,000	788
2005-01-14	1,565	1,583	1,554	1,579	64,500	789.50
2005-01-13	1,580	1,580	1,554	1,564	34,800	782
2005-01-12	1,580	1,588	1,571	1,577	43,200	788.50
2005-01-11	1,570	1,584	1,556	1,580	43,100	790
2005-01-07	1,550	1,561	1,531	1,554	72,200	777
2005-01-06	1,532	1,550	1,528	1,538	38,100	769
2005-01-05	1,530	1,535	1,510	1,527	52,200	763.50
2005-01-04	1,548	1,548	1,523	1,532	26,800	766

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