9830 トラスコ中山(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	2,450	2,460	2,430	2,430	10,500	1,215
2006-12-28	2,450	2,450	2,415	2,430	93,600	1,215
2006-12-27	2,455	2,460	2,430	2,445	84,400	1,222.50
2006-12-26	2,425	2,465	2,415	2,465	22,800	1,232.50
2006-12-25	2,450	2,465	2,440	2,445	23,700	1,222.50
2006-12-22	2,485	2,485	2,445	2,455	34,300	1,227.50
2006-12-21	2,455	2,485	2,455	2,475	34,200	1,237.50
2006-12-20	2,425	2,465	2,410	2,435	122,600	1,217.50
2006-12-19	2,485	2,485	2,430	2,465	56,500	1,232.50
2006-12-18	2,425	2,480	2,425	2,480	65,500	1,240
2006-12-15	2,425	2,445	2,415	2,430	73,100	1,215
2006-12-14	2,420	2,460	2,420	2,440	38,000	1,220
2006-12-13	2,415	2,435	2,410	2,435	27,800	1,217.50
2006-12-12	2,470	2,470	2,410	2,430	62,900	1,215
2006-12-11	2,450	2,485	2,440	2,465	82,100	1,232.50
2006-12-08	2,440	2,450	2,415	2,435	149,300	1,217.50
2006-12-07	2,420	2,420	2,380	2,400	90,200	1,200
2006-12-06	2,405	2,425	2,390	2,415	82,100	1,207.50
2006-12-05	2,380	2,450	2,375	2,405	118,200	1,202.50
2006-12-04	2,390	2,390	2,350	2,385	82,500	1,192.50
2006-12-01	2,365	2,390	2,365	2,380	81,500	1,190
2006-11-30	2,320	2,345	2,310	2,335	94,400	1,167.50
2006-11-29	2,265	2,285	2,260	2,280	55,500	1,140
2006-11-28	2,230	2,270	2,210	2,260	78,400	1,130
2006-11-27	2,200	2,255	2,175	2,240	118,600	1,120
2006-11-24	2,245	2,265	2,220	2,245	117,600	1,122.50
2006-11-22	2,220	2,280	2,190	2,250	232,400	1,125
2006-11-21	2,315	2,335	2,250	2,290	158,500	1,145
2006-11-20	2,385	2,385	2,355	2,355	125,600	1,177.50
2006-11-17	2,380	2,380	2,350	2,370	98,000	1,185
2006-11-16	2,350	2,395	2,325	2,365	115,000	1,182.50
2006-11-15	2,320	2,410	2,275	2,310	236,400	1,155
2006-11-14	2,200	2,315	2,200	2,285	80,700	1,142.50
2006-11-13	2,245	2,265	2,165	2,210	132,300	1,105
2006-11-10	2,290	2,300	2,245	2,290	108,900	1,145
2006-11-09	2,275	2,345	2,265	2,330	223,700	1,165
2006-11-08	2,240	2,245	2,190	2,210	68,000	1,105
2006-11-07	2,260	2,260	2,225	2,245	55,100	1,122.50
2006-11-06	2,195	2,240	2,190	2,220	83,000	1,110
2006-11-02	2,195	2,210	2,185	2,195	32,600	1,097.50
2006-11-01	2,210	2,240	2,185	2,195	55,000	1,097.50
2006-10-31	2,175	2,200	2,170	2,180	41,700	1,090
2006-10-30	2,195	2,210	2,145	2,145	53,600	1,072.50
2006-10-27	2,230	2,230	2,195	2,195	38,600	1,097.50
2006-10-26	2,230	2,240	2,215	2,230	33,300	1,115
2006-10-25	2,250	2,250	2,220	2,225	35,800	1,112.50
2006-10-24	2,260	2,265	2,205	2,220	34,300	1,110
2006-10-23	2,230	2,250	2,225	2,250	30,500	1,125
2006-10-20	2,210	2,225	2,195	2,215	30,200	1,107.50
2006-10-19	2,200	2,205	2,170	2,190	42,600	1,095
2006-10-18	2,180	2,180	2,120	2,160	50,600	1,080
2006-10-17	2,190	2,195	2,175	2,180	34,300	1,090
2006-10-16	2,180	2,190	2,150	2,175	65,500	1,087.50
2006-10-13	2,095	2,140	2,095	2,140	64,800	1,070
2006-10-12	2,075	2,120	2,075	2,090	32,700	1,045
2006-10-11	2,145	2,150	2,080	2,080	66,700	1,040
2006-10-10	2,155	2,175	2,135	2,145	35,200	1,072.50
2006-10-06	2,180	2,200	2,145	2,165	50,000	1,082.50
2006-10-05	2,170	2,190	2,140	2,155	63,000	1,077.50
2006-10-04	2,220	2,235	2,160	2,160	53,500	1,080
2006-10-03	2,255	2,255	2,215	2,220	25,000	1,110
2006-10-02	2,265	2,275	2,250	2,250	44,600	1,125
2006-09-29	2,260	2,265	2,230	2,245	55,100	1,122.50
2006-09-28	2,215	2,250	2,210	2,220	40,800	1,110
2006-09-27	2,195	2,225	2,170	2,200	42,800	1,100
2006-09-26	2,180	2,190	2,165	2,170	54,800	1,085
2006-09-25	2,185	2,190	2,140	2,180	103,300	1,090
2006-09-22	2,100	2,160	2,100	2,135	139,700	1,067.50
2006-09-21	2,115	2,115	2,090	2,090	63,700	1,045
2006-09-20	2,130	2,135	2,100	2,100	72,800	1,050
2006-09-19	2,170	2,180	2,115	2,130	79,700	1,065
2006-09-15	2,210	2,210	2,165	2,170	39,900	1,085
2006-09-14	2,170	2,205	2,170	2,195	47,400	1,097.50
2006-09-13	2,220	2,225	2,160	2,160	31,100	1,080
2006-09-12	2,220	2,245	2,185	2,185	43,600	1,092.50
2006-09-11	2,265	2,265	2,225	2,225	34,700	1,112.50
2006-09-08	2,230	2,280	2,230	2,260	69,600	1,130
2006-09-07	2,260	2,275	2,220	2,230	48,200	1,115
2006-09-06	2,315	2,325	2,275	2,280	57,500	1,140
2006-09-05	2,330	2,340	2,310	2,315	40,100	1,157.50
2006-09-04	2,340	2,360	2,325	2,345	28,800	1,172.50
2006-09-01	2,350	2,350	2,295	2,315	60,400	1,157.50
2006-08-31	2,325	2,370	2,325	2,370	95,500	1,185
2006-08-30	2,300	2,315	2,295	2,300	26,300	1,150
2006-08-29	2,285	2,305	2,280	2,290	22,200	1,145
2006-08-28	2,290	2,290	2,265	2,265	54,600	1,132.50
2006-08-25	2,320	2,370	2,280	2,300	58,900	1,150
2006-08-24	2,375	2,380	2,340	2,350	25,800	1,175
2006-08-23	2,365	2,390	2,365	2,375	30,100	1,187.50
2006-08-22	2,415	2,435	2,360	2,395	45,300	1,197.50
2006-08-21	2,490	2,490	2,420	2,435	27,000	1,217.50
2006-08-18	2,470	2,470	2,420	2,450	53,700	1,225
2006-08-17	2,430	2,445	2,415	2,440	49,300	1,220
2006-08-16	2,410	2,415	2,385	2,400	31,100	1,200
2006-08-15	2,350	2,395	2,350	2,385	27,900	1,192.50
2006-08-14	2,330	2,365	2,310	2,350	23,000	1,175
2006-08-11	2,310	2,340	2,290	2,325	45,400	1,162.50
2006-08-10	2,280	2,285	2,255	2,270	46,100	1,135
2006-08-09	2,260	2,290	2,215	2,280	40,200	1,140
2006-08-08	2,275	2,290	2,260	2,285	34,500	1,142.50
2006-08-07	2,290	2,335	2,225	2,240	39,000	1,120
2006-08-04	2,325	2,330	2,275	2,310	35,500	1,155
2006-08-03	2,345	2,345	2,310	2,315	44,900	1,157.50
2006-08-02	2,365	2,365	2,280	2,310	78,000	1,155
2006-08-01	2,315	2,355	2,315	2,355	48,500	1,177.50
2006-07-31	2,345	2,345	2,285	2,310	68,300	1,155
2006-07-28	2,195	2,275	2,195	2,265	98,100	1,132.50
2006-07-27	2,110	2,165	2,100	2,155	42,300	1,077.50
2006-07-26	2,160	2,170	2,130	2,135	31,400	1,067.50
2006-07-25	2,165	2,180	2,150	2,160	19,600	1,080
2006-07-24	2,200	2,200	2,120	2,140	49,700	1,070
2006-07-21	2,230	2,250	2,200	2,200	36,200	1,100
2006-07-20	2,200	2,230	2,190	2,230	25,600	1,115
2006-07-19	2,170	2,205	2,145	2,155	58,000	1,077.50
2006-07-18	2,230	2,245	2,180	2,205	95,600	1,102.50
2006-07-14	2,245	2,245	2,210	2,230	27,500	1,115
2006-07-13	2,200	2,275	2,200	2,250	45,600	1,125
2006-07-12	2,275	2,275	2,210	2,235	41,300	1,117.50
2006-07-11	2,285	2,320	2,240	2,265	40,900	1,132.50
2006-07-10	2,260	2,275	2,235	2,275	33,600	1,137.50
2006-07-07	2,350	2,350	2,265	2,275	51,400	1,137.50
2006-07-06	2,340	2,355	2,305	2,320	29,500	1,160
2006-07-05	2,390	2,390	2,330	2,345	55,800	1,172.50
2006-07-04	2,390	2,395	2,375	2,390	79,600	1,195
2006-07-03	2,290	2,350	2,280	2,330	39,900	1,165
2006-06-30	2,265	2,280	2,240	2,250	67,300	1,125
2006-06-29	2,210	2,245	2,205	2,210	54,200	1,105
2006-06-28	2,215	2,240	2,200	2,210	35,200	1,105
2006-06-27	2,235	2,255	2,225	2,230	35,500	1,115
2006-06-26	2,230	2,255	2,215	2,235	21,100	1,117.50
2006-06-23	2,265	2,270	2,240	2,255	33,900	1,127.50
2006-06-22	2,270	2,295	2,245	2,295	36,900	1,147.50
2006-06-21	2,255	2,295	2,235	2,265	40,100	1,132.50
2006-06-20	2,315	2,320	2,245	2,270	38,700	1,135
2006-06-19	2,325	2,325	2,280	2,315	37,100	1,157.50
2006-06-16	2,350	2,350	2,265	2,290	48,600	1,145
2006-06-15	2,245	2,270	2,200	2,250	70,000	1,125
2006-06-14	2,100	2,265	2,065	2,230	187,600	1,115
2006-06-13	2,115	2,120	2,055	2,060	68,900	1,030
2006-06-12	2,120	2,130	2,090	2,115	44,800	1,057.50
2006-06-09	2,080	2,140	2,080	2,120	125,200	1,060
2006-06-08	2,160	2,170	2,060	2,080	73,500	1,040
2006-06-07	2,265	2,265	2,180	2,200	52,900	1,100
2006-06-06	2,260	2,295	2,260	2,265	31,300	1,132.50
2006-06-05	2,330	2,330	2,270	2,295	101,400	1,147.50
2006-06-02	2,390	2,395	2,260	2,360	82,500	1,180
2006-06-01	2,395	2,405	2,355	2,360	32,600	1,180
2006-05-31	2,410	2,415	2,385	2,390	22,500	1,195
2006-05-30	2,465	2,465	2,415	2,420	21,000	1,210
2006-05-29	2,490	2,495	2,440	2,470	34,800	1,235
2006-05-26	2,385	2,455	2,385	2,440	59,300	1,220
2006-05-25	2,400	2,425	2,370	2,375	44,000	1,187.50
2006-05-24	2,370	2,410	2,365	2,395	71,300	1,197.50
2006-05-23	2,500	2,515	2,385	2,410	101,600	1,205
2006-05-22	2,505	2,545	2,495	2,495	39,500	1,247.50
2006-05-19	2,470	2,495	2,460	2,495	33,600	1,247.50
2006-05-18	2,495	2,525	2,455	2,490	46,600	1,245
2006-05-17	2,490	2,540	2,485	2,500	53,300	1,250
2006-05-16	2,550	2,575	2,480	2,485	83,200	1,242.50
2006-05-15	2,515	2,550	2,480	2,520	106,900	1,260
2006-05-12	2,565	2,570	2,455	2,515	122,900	1,257.50
2006-05-11	2,600	2,625	2,560	2,570	71,800	1,285
2006-05-10	2,650	2,685	2,605	2,620	71,700	1,310
2006-05-09	2,755	2,755	2,665	2,665	101,800	1,332.50
2006-05-08	2,755	2,775	2,740	2,745	77,500	1,372.50
2006-05-02	2,690	2,730	2,690	2,720	65,100	1,360
2006-05-01	2,665	2,695	2,655	2,680	62,500	1,340
2006-04-28	2,665	2,670	2,630	2,655	53,300	1,327.50
2006-04-27	2,630	2,680	2,620	2,645	62,000	1,322.50
2006-04-26	2,630	2,635	2,590	2,625	29,700	1,312.50
2006-04-25	2,610	2,630	2,570	2,630	75,800	1,315
2006-04-24	2,655	2,660	2,585	2,605	101,600	1,302.50
2006-04-21	2,580	2,630	2,575	2,615	61,800	1,307.50
2006-04-20	2,575	2,595	2,570	2,575	61,700	1,287.50
2006-04-19	2,585	2,595	2,570	2,570	38,000	1,285
2006-04-18	2,555	2,580	2,550	2,570	63,600	1,285
2006-04-17	2,635	2,640	2,560	2,575	61,100	1,287.50
2006-04-14	2,645	2,645	2,605	2,635	47,300	1,317.50
2006-04-13	2,640	2,645	2,590	2,625	61,400	1,312.50
2006-04-12	2,650	2,680	2,650	2,650	66,300	1,325
2006-04-11	2,675	2,680	2,660	2,665	25,200	1,332.50
2006-04-10	2,695	2,695	2,670	2,680	34,700	1,340
2006-04-07	2,685	2,695	2,665	2,695	74,200	1,347.50
2006-04-06	2,675	2,685	2,650	2,660	101,100	1,330
2006-04-05	2,700	2,700	2,655	2,660	66,300	1,330
2006-04-04	2,690	2,700	2,670	2,690	62,500	1,345
2006-04-03	2,715	2,715	2,685	2,695	74,800	1,347.50
2006-03-31	2,685	2,740	2,680	2,715	97,900	1,357.50
2006-03-30	2,670	2,685	2,660	2,665	38,600	1,332.50
2006-03-29	2,655	2,675	2,635	2,660	51,300	1,330
2006-03-28	2,630	2,660	2,605	2,655	61,100	1,327.50
2006-03-27	2,685	2,685	2,640	2,675	89,500	1,337.50
2006-03-24	2,655	2,675	2,640	2,645	64,700	1,322.50
2006-03-23	2,680	2,685	2,645	2,655	94,700	1,327.50
2006-03-22	2,645	2,675	2,640	2,670	67,900	1,335
2006-03-20	2,625	2,660	2,625	2,640	74,900	1,320
2006-03-17	2,560	2,625	2,560	2,625	113,300	1,312.50
2006-03-16	2,580	2,620	2,550	2,560	102,500	1,280
2006-03-15	2,660	2,665	2,590	2,620	119,100	1,310
2006-03-14	2,700	2,700	2,630	2,650	63,800	1,325
2006-03-13	2,650	2,695	2,650	2,695	72,300	1,347.50
2006-03-10	2,585	2,620	2,565	2,600	97,900	1,300
2006-03-09	2,600	2,630	2,570	2,620	110,600	1,310
2006-03-08	2,560	2,590	2,525	2,580	155,500	1,290
2006-03-07	2,530	2,560	2,520	2,545	84,800	1,272.50
2006-03-06	2,500	2,530	2,480	2,510	115,000	1,255
2006-03-03	2,500	2,535	2,495	2,505	114,500	1,252.50
2006-03-02	2,550	2,575	2,515	2,555	129,100	1,277.50
2006-03-01	2,520	2,550	2,515	2,530	63,600	1,265
2006-02-28	2,545	2,570	2,505	2,520	115,000	1,260
2006-02-27	2,605	2,650	2,525	2,525	170,200	1,262.50
2006-02-24	2,650	2,670	2,550	2,610	111,300	1,305
2006-02-23	2,525	2,640	2,525	2,610	100,000	1,305
2006-02-22	2,610	2,610	2,500	2,510	104,700	1,255
2006-02-21	2,480	2,600	2,480	2,530	113,300	1,265
2006-02-20	2,630	2,660	2,480	2,480	124,300	1,240
2006-02-17	2,645	2,725	2,610	2,615	68,400	1,307.50
2006-02-16	2,700	2,745	2,665	2,725	76,500	1,362.50
2006-02-15	2,750	2,755	2,620	2,650	98,500	1,325
2006-02-14	2,740	2,765	2,710	2,745	73,100	1,372.50
2006-02-13	2,800	2,800	2,735	2,750	97,300	1,375
2006-02-10	2,865	2,880	2,790	2,805	57,100	1,402.50
2006-02-09	2,900	2,900	2,855	2,875	68,800	1,437.50
2006-02-08	2,915	2,920	2,860	2,860	62,600	1,430
2006-02-07	2,900	2,925	2,900	2,920	49,200	1,460
2006-02-06	2,910	2,935	2,885	2,895	55,800	1,447.50
2006-02-03	2,900	2,900	2,850	2,875	89,200	1,437.50
2006-02-02	2,940	2,940	2,900	2,925	57,700	1,462.50
2006-02-01	2,925	2,930	2,915	2,925	57,900	1,462.50
2006-01-31	2,935	2,935	2,920	2,930	53,600	1,465
2006-01-30	2,940	2,945	2,920	2,925	100,500	1,462.50
2006-01-27	2,890	2,925	2,875	2,925	66,100	1,462.50
2006-01-26	2,850	2,870	2,845	2,870	53,800	1,435
2006-01-25	2,850	2,865	2,825	2,825	77,200	1,412.50
2006-01-24	2,800	2,840	2,800	2,825	38,900	1,412.50
2006-01-23	2,800	2,835	2,745	2,755	72,100	1,377.50
2006-01-20	2,850	2,855	2,780	2,790	76,500	1,395
2006-01-19	2,700	2,880	2,700	2,850	145,500	1,425
2006-01-18	2,800	2,950	2,610	2,665	145,600	1,332.50
2006-01-17	2,850	2,885	2,810	2,810	44,300	1,405
2006-01-16	2,895	2,900	2,830	2,850	83,400	1,425
2006-01-13	2,910	2,935	2,885	2,895	110,400	1,447.50
2006-01-12	2,950	2,975	2,900	2,960	94,000	1,480
2006-01-11	2,985	3,000	2,940	2,980	46,300	1,490
2006-01-10	2,985	3,000	2,940	2,980	89,000	1,490
2006-01-06	2,960	2,995	2,900	2,980	73,100	1,490
2006-01-05	2,930	2,970	2,910	2,960	79,100	1,480
2006-01-04	2,950	2,950	2,880	2,880	42,900	1,440

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