9830 トラスコ中山(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	1,670	1,670	1,635	1,636	26,000	818
2007-12-27	1,677	1,678	1,642	1,658	27,000	829
2007-12-26	1,649	1,675	1,633	1,668	55,200	834
2007-12-25	1,648	1,648	1,627	1,638	43,400	819
2007-12-21	1,625	1,629	1,607	1,628	39,300	814
2007-12-20	1,639	1,644	1,606	1,616	84,000	808
2007-12-19	1,630	1,650	1,612	1,612	103,300	806
2007-12-18	1,660	1,673	1,633	1,641	122,700	820.50
2007-12-17	1,720	1,720	1,668	1,678	118,000	839
2007-12-14	1,746	1,764	1,717	1,728	112,100	864
2007-12-13	1,753	1,753	1,705	1,716	106,500	858
2007-12-12	1,727	1,760	1,723	1,755	65,100	877.50
2007-12-11	1,751	1,787	1,750	1,763	95,100	881.50
2007-12-10	1,751	1,765	1,737	1,748	90,600	874
2007-12-07	1,743	1,760	1,730	1,749	132,300	874.50
2007-12-06	1,693	1,724	1,690	1,719	145,500	859.50
2007-12-05	1,696	1,696	1,654	1,689	105,300	844.50
2007-12-04	1,732	1,746	1,685	1,689	112,800	844.50
2007-12-03	1,737	1,742	1,693	1,702	54,800	851
2007-11-30	1,691	1,720	1,672	1,717	118,100	858.50
2007-11-29	1,650	1,663	1,630	1,661	69,500	830.50
2007-11-28	1,639	1,640	1,595	1,621	82,400	810.50
2007-11-27	1,615	1,641	1,588	1,638	93,800	819
2007-11-26	1,600	1,625	1,580	1,613	72,700	806.50
2007-11-22	1,550	1,599	1,550	1,576	98,700	788
2007-11-21	1,592	1,607	1,565	1,571	133,400	785.50
2007-11-20	1,569	1,584	1,505	1,582	199,900	791
2007-11-19	1,648	1,662	1,590	1,608	80,500	804
2007-11-16	1,671	1,672	1,635	1,652	112,000	826
2007-11-15	1,674	1,712	1,673	1,698	87,300	849
2007-11-14	1,680	1,685	1,659	1,676	114,600	838
2007-11-13	1,610	1,653	1,602	1,625	87,700	812.50
2007-11-12	1,620	1,640	1,608	1,623	108,000	811.50
2007-11-09	1,650	1,676	1,638	1,650	130,800	825
2007-11-08	1,679	1,679	1,612	1,651	156,500	825.50
2007-11-07	1,742	1,743	1,698	1,700	168,800	850
2007-11-06	1,672	1,770	1,672	1,764	209,700	882
2007-11-05	1,700	1,708	1,665	1,671	111,500	835.50
2007-11-02	1,700	1,720	1,692	1,697	109,300	848.50
2007-11-01	1,681	1,740	1,681	1,724	130,500	862
2007-10-31	1,667	1,706	1,654	1,690	196,300	845
2007-10-30	1,694	1,703	1,642	1,666	206,100	833
2007-10-29	1,722	1,727	1,691	1,705	117,500	852.50
2007-10-26	1,715	1,725	1,682	1,710	168,300	855
2007-10-25	1,773	1,773	1,711	1,731	179,800	865.50
2007-10-24	1,872	1,881	1,851	1,863	59,500	931.50
2007-10-23	1,900	1,900	1,875	1,884	63,200	942
2007-10-22	1,919	1,919	1,872	1,901	65,700	950.50
2007-10-19	1,965	1,966	1,935	1,945	129,600	972.50
2007-10-18	1,966	2,020	1,966	2,000	37,700	1,000
2007-10-17	1,981	1,993	1,952	1,968	73,400	984
2007-10-16	2,035	2,035	1,974	1,983	79,400	991.50
2007-10-15	2,040	2,050	2,005	2,020	54,800	1,010
2007-10-12	2,060	2,065	2,035	2,035	128,300	1,017.50
2007-10-11	1,997	2,035	1,996	2,035	43,700	1,017.50
2007-10-10	2,005	2,020	1,994	1,994	24,600	997
2007-10-09	2,000	2,010	1,988	1,991	56,100	995.50
2007-10-05	1,970	1,992	1,970	1,976	58,400	988
2007-10-04	1,983	1,997	1,968	1,968	95,600	984
2007-10-03	1,996	1,998	1,979	1,990	92,300	995
2007-10-02	1,996	1,999	1,986	1,990	50,000	995
2007-10-01	2,000	2,005	1,976	1,984	58,500	992
2007-09-28	1,975	1,990	1,971	1,990	72,700	995
2007-09-27	1,980	1,983	1,968	1,975	94,300	987.50
2007-09-26	1,980	1,981	1,964	1,980	37,200	990
2007-09-25	1,970	1,971	1,940	1,968	54,300	984
2007-09-21	1,985	1,994	1,972	1,990	56,000	995
2007-09-20	2,020	2,035	1,972	1,990	111,600	995
2007-09-19	1,975	2,015	1,975	2,015	62,700	1,007.50
2007-09-18	2,000	2,000	1,978	1,979	70,000	989.50
2007-09-14	1,977	2,005	1,977	1,993	117,800	996.50
2007-09-13	1,995	1,996	1,982	1,983	61,900	991.50
2007-09-12	1,998	2,010	1,985	1,997	65,200	998.50
2007-09-11	1,993	2,010	1,955	1,990	69,600	995
2007-09-10	1,984	2,020	1,984	2,005	76,400	1,002.50
2007-09-07	2,010	2,040	2,010	2,015	49,900	1,007.50
2007-09-06	1,998	2,015	1,985	2,000	49,000	1,000
2007-09-05	2,070	2,070	2,000	2,010	66,700	1,005
2007-09-04	2,050	2,050	2,030	2,035	33,300	1,017.50
2007-09-03	2,065	2,065	2,040	2,050	72,800	1,025
2007-08-31	2,010	2,035	2,000	2,035	110,100	1,017.50
2007-08-30	2,020	2,020	1,994	2,010	40,200	1,005
2007-08-29	2,000	2,005	1,974	1,992	102,300	996
2007-08-28	2,035	2,045	2,020	2,030	45,800	1,015
2007-08-27	2,020	2,055	2,020	2,030	109,100	1,015
2007-08-24	2,040	2,040	1,994	2,005	66,200	1,002.50
2007-08-23	2,010	2,050	2,010	2,035	100,700	1,017.50
2007-08-22	2,055	2,055	2,005	2,005	72,400	1,002.50
2007-08-21	2,050	2,060	2,020	2,050	100,700	1,025
2007-08-20	2,070	2,070	2,015	2,035	72,800	1,017.50
2007-08-17	2,070	2,070	2,030	2,030	83,000	1,015
2007-08-16	2,100	2,100	2,030	2,070	72,500	1,035
2007-08-15	2,175	2,190	2,100	2,115	122,600	1,057.50
2007-08-14	2,200	2,205	2,190	2,200	100,200	1,100
2007-08-13	2,320	2,320	2,190	2,195	207,200	1,097.50
2007-08-10	2,390	2,430	2,350	2,360	113,000	1,180
2007-08-09	2,255	2,475	2,250	2,465	302,600	1,232.50
2007-08-08	2,265	2,270	2,190	2,220	86,300	1,110
2007-08-07	2,305	2,305	2,265	2,270	34,500	1,135
2007-08-06	2,270	2,310	2,270	2,305	32,800	1,152.50
2007-08-03	2,295	2,320	2,255	2,270	60,900	1,135
2007-08-02	2,330	2,330	2,270	2,295	40,500	1,147.50
2007-08-01	2,315	2,355	2,310	2,330	51,100	1,165
2007-07-31	2,295	2,315	2,285	2,310	82,700	1,155
2007-07-30	2,260	2,290	2,255	2,290	42,800	1,145
2007-07-27	2,295	2,315	2,265	2,300	128,200	1,150
2007-07-26	2,340	2,375	2,260	2,295	110,900	1,147.50
2007-07-25	2,370	2,395	2,355	2,380	38,800	1,190
2007-07-24	2,355	2,415	2,355	2,410	52,100	1,205
2007-07-23	2,360	2,390	2,340	2,380	41,700	1,190
2007-07-20	2,365	2,395	2,365	2,385	52,200	1,192.50
2007-07-19	2,360	2,375	2,355	2,365	38,000	1,182.50
2007-07-18	2,380	2,390	2,355	2,370	47,400	1,185
2007-07-17	2,395	2,410	2,390	2,395	30,300	1,197.50
2007-07-13	2,390	2,420	2,380	2,410	59,500	1,205
2007-07-12	2,390	2,400	2,370	2,380	44,800	1,190
2007-07-11	2,415	2,425	2,375	2,380	71,900	1,190
2007-07-10	2,420	2,440	2,415	2,440	64,000	1,220
2007-07-09	2,415	2,450	2,415	2,450	67,300	1,225
2007-07-06	2,415	2,425	2,390	2,420	70,300	1,210
2007-07-05	2,405	2,430	2,405	2,430	42,100	1,215
2007-07-04	2,430	2,435	2,415	2,420	29,600	1,210
2007-07-03	2,460	2,460	2,400	2,425	44,500	1,212.50
2007-07-02	2,445	2,455	2,440	2,455	60,600	1,227.50
2007-06-29	2,395	2,430	2,395	2,425	40,700	1,212.50
2007-06-28	2,370	2,410	2,365	2,390	57,700	1,195
2007-06-27	2,390	2,390	2,355	2,355	52,600	1,177.50
2007-06-26	2,395	2,405	2,390	2,395	22,300	1,197.50
2007-06-25	2,460	2,460	2,400	2,400	63,800	1,200
2007-06-22	2,420	2,455	2,415	2,455	66,500	1,227.50
2007-06-21	2,380	2,430	2,380	2,425	56,400	1,212.50
2007-06-20	2,395	2,405	2,360	2,400	95,900	1,200
2007-06-19	2,460	2,460	2,375	2,380	142,000	1,190
2007-06-18	2,450	2,480	2,425	2,470	137,700	1,235
2007-06-15	2,360	2,445	2,350	2,425	123,300	1,212.50
2007-06-14	2,330	2,370	2,330	2,365	67,500	1,182.50
2007-06-13	2,335	2,345	2,320	2,330	183,800	1,165
2007-06-12	2,370	2,370	2,340	2,360	94,400	1,180
2007-06-11	2,395	2,400	2,350	2,390	101,700	1,195
2007-06-08	2,340	2,390	2,330	2,385	191,400	1,192.50
2007-06-07	2,325	2,340	2,310	2,335	186,300	1,167.50
2007-06-06	2,325	2,340	2,320	2,330	97,600	1,165
2007-06-05	2,370	2,370	2,330	2,340	57,000	1,170
2007-06-04	2,345	2,365	2,320	2,350	134,900	1,175
2007-06-01	2,390	2,390	2,340	2,355	113,300	1,177.50
2007-05-31	2,355	2,400	2,355	2,385	45,200	1,192.50
2007-05-30	2,350	2,375	2,335	2,350	87,200	1,175
2007-05-29	2,340	2,355	2,335	2,345	54,900	1,172.50
2007-05-28	2,345	2,360	2,335	2,340	78,000	1,170
2007-05-25	2,370	2,370	2,335	2,360	87,900	1,180
2007-05-24	2,350	2,415	2,340	2,400	127,200	1,200
2007-05-23	2,360	2,360	2,340	2,345	83,700	1,172.50
2007-05-22	2,340	2,370	2,335	2,370	62,200	1,185
2007-05-21	2,325	2,350	2,320	2,340	87,600	1,170
2007-05-18	2,365	2,365	2,315	2,325	88,300	1,162.50
2007-05-17	2,370	2,385	2,355	2,375	89,300	1,187.50
2007-05-16	2,365	2,370	2,330	2,365	112,700	1,182.50
2007-05-15	2,395	2,405	2,355	2,360	63,900	1,180
2007-05-14	2,420	2,460	2,405	2,425	79,500	1,212.50
2007-05-11	2,455	2,455	2,405	2,440	61,800	1,220
2007-05-10	2,540	2,540	2,490	2,495	153,600	1,247.50
2007-05-09	2,460	2,560	2,460	2,540	235,600	1,270
2007-05-08	2,430	2,475	2,410	2,440	121,700	1,220
2007-05-07	2,400	2,435	2,400	2,435	76,800	1,217.50
2007-05-02	2,400	2,425	2,395	2,415	32,700	1,207.50
2007-05-01	2,405	2,425	2,370	2,400	55,700	1,200
2007-04-27	2,360	2,430	2,360	2,405	92,000	1,202.50
2007-04-26	2,350	2,355	2,325	2,355	41,800	1,177.50
2007-04-25	2,325	2,335	2,310	2,325	40,900	1,162.50
2007-04-24	2,335	2,345	2,305	2,345	58,600	1,172.50
2007-04-23	2,370	2,380	2,335	2,345	59,900	1,172.50
2007-04-20	2,380	2,380	2,355	2,365	42,100	1,182.50
2007-04-19	2,370	2,395	2,360	2,380	67,400	1,190
2007-04-18	2,360	2,380	2,345	2,370	89,500	1,185
2007-04-17	2,405	2,420	2,380	2,390	113,100	1,195
2007-04-16	2,420	2,420	2,400	2,405	33,600	1,202.50
2007-04-13	2,400	2,420	2,400	2,405	70,500	1,202.50
2007-04-12	2,375	2,380	2,355	2,380	43,400	1,190
2007-04-11	2,345	2,375	2,345	2,370	40,700	1,185
2007-04-10	2,335	2,370	2,335	2,345	88,700	1,172.50
2007-04-09	2,355	2,375	2,350	2,375	61,300	1,187.50
2007-04-06	2,345	2,365	2,340	2,350	35,600	1,175
2007-04-05	2,345	2,360	2,320	2,340	71,500	1,170
2007-04-04	2,345	2,345	2,330	2,340	52,000	1,170
2007-04-03	2,320	2,345	2,320	2,325	82,600	1,162.50
2007-04-02	2,390	2,390	2,315	2,315	58,200	1,157.50
2007-03-30	2,355	2,395	2,335	2,385	158,800	1,192.50
2007-03-29	2,315	2,355	2,310	2,350	95,800	1,175
2007-03-28	2,340	2,350	2,320	2,330	56,300	1,165
2007-03-27	2,300	2,345	2,300	2,325	66,300	1,162.50
2007-03-26	2,370	2,370	2,330	2,345	95,300	1,172.50
2007-03-23	2,385	2,395	2,355	2,375	83,400	1,187.50
2007-03-22	2,375	2,395	2,375	2,385	110,700	1,192.50
2007-03-20	2,365	2,370	2,340	2,360	58,600	1,180
2007-03-19	2,365	2,370	2,330	2,355	53,800	1,177.50
2007-03-16	2,355	2,380	2,315	2,360	151,600	1,180
2007-03-15	2,305	2,345	2,300	2,330	71,800	1,165
2007-03-14	2,320	2,335	2,295	2,305	95,700	1,152.50
2007-03-13	2,375	2,375	2,345	2,360	78,500	1,180
2007-03-12	2,345	2,375	2,345	2,370	74,400	1,185
2007-03-09	2,330	2,350	2,325	2,345	108,600	1,172.50
2007-03-08	2,315	2,345	2,300	2,330	92,800	1,165
2007-03-07	2,340	2,385	2,305	2,320	151,200	1,160
2007-03-06	2,240	2,325	2,240	2,320	72,300	1,160
2007-03-05	2,315	2,340	2,235	2,245	101,600	1,122.50
2007-03-02	2,360	2,365	2,320	2,345	70,600	1,172.50
2007-03-01	2,395	2,395	2,335	2,360	99,600	1,180
2007-02-28	2,360	2,420	2,330	2,400	115,600	1,200
2007-02-27	2,490	2,490	2,450	2,455	69,300	1,227.50
2007-02-26	2,490	2,530	2,470	2,495	95,000	1,247.50
2007-02-23	2,455	2,485	2,445	2,475	115,200	1,237.50
2007-02-22	2,445	2,450	2,430	2,445	61,200	1,222.50
2007-02-21	2,420	2,450	2,405	2,425	106,100	1,212.50
2007-02-20	2,430	2,430	2,410	2,425	71,300	1,212.50
2007-02-19	2,390	2,405	2,375	2,390	34,500	1,195
2007-02-16	2,410	2,410	2,365	2,375	43,200	1,187.50
2007-02-15	2,395	2,405	2,370	2,395	88,600	1,197.50
2007-02-14	2,400	2,410	2,360	2,370	104,700	1,185
2007-02-13	2,355	2,405	2,335	2,375	111,700	1,187.50
2007-02-09	2,325	2,340	2,315	2,335	195,600	1,167.50
2007-02-08	2,315	2,345	2,310	2,320	224,000	1,160
2007-02-07	2,320	2,360	2,315	2,320	354,700	1,160
2007-02-06	2,350	2,355	2,315	2,325	233,900	1,162.50
2007-02-05	2,430	2,430	2,365	2,370	212,900	1,185
2007-02-02	2,410	2,440	2,395	2,430	154,000	1,215
2007-02-01	2,350	2,390	2,350	2,390	114,200	1,195
2007-01-31	2,350	2,370	2,335	2,345	99,000	1,172.50
2007-01-30	2,340	2,355	2,325	2,350	168,600	1,175
2007-01-29	2,380	2,380	2,335	2,355	121,800	1,177.50
2007-01-26	2,425	2,425	2,350	2,375	162,500	1,187.50
2007-01-25	2,360	2,420	2,335	2,405	474,100	1,202.50
2007-01-24	2,585	2,610	2,310	2,320	1,066,000	1,160
2007-01-23	2,580	2,610	2,575	2,580	63,800	1,290
2007-01-22	2,550	2,580	2,545	2,575	61,800	1,287.50
2007-01-19	2,540	2,540	2,505	2,530	40,800	1,265
2007-01-18	2,505	2,540	2,480	2,535	117,400	1,267.50
2007-01-17	2,555	2,555	2,525	2,545	50,300	1,272.50
2007-01-16	2,520	2,570	2,510	2,550	69,800	1,275
2007-01-15	2,460	2,530	2,460	2,520	88,700	1,260
2007-01-12	2,430	2,465	2,420	2,450	88,300	1,225
2007-01-11	2,455	2,455	2,415	2,425	65,100	1,212.50
2007-01-10	2,415	2,465	2,385	2,450	132,800	1,225
2007-01-09	2,415	2,445	2,395	2,425	79,800	1,212.50
2007-01-05	2,430	2,435	2,395	2,420	68,700	1,210
2007-01-04	2,435	2,450	2,415	2,435	30,000	1,217.50

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