9830 トラスコ中山(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,388	1,388	1,356	1,364	26,200	682
2010-12-29	1,366	1,387	1,362	1,383	14,500	691.50
2010-12-28	1,363	1,379	1,363	1,366	8,900	683
2010-12-27	1,371	1,379	1,368	1,369	11,800	684.50
2010-12-24	1,362	1,372	1,359	1,362	15,700	681
2010-12-22	1,396	1,396	1,365	1,373	23,400	686.50
2010-12-21	1,378	1,399	1,378	1,393	32,600	696.50
2010-12-20	1,385	1,396	1,340	1,377	25,000	688.50
2010-12-17	1,372	1,398	1,372	1,397	25,400	698.50
2010-12-16	1,381	1,399	1,376	1,376	17,900	688
2010-12-15	1,373	1,394	1,364	1,394	21,900	697
2010-12-14	1,363	1,382	1,363	1,381	22,400	690.50
2010-12-13	1,350	1,375	1,343	1,368	34,000	684
2010-12-10	1,410	1,410	1,350	1,362	90,900	681
2010-12-09	1,419	1,424	1,402	1,405	25,500	702.50
2010-12-08	1,383	1,410	1,383	1,410	25,100	705
2010-12-07	1,360	1,375	1,345	1,375	35,100	687.50
2010-12-06	1,325	1,363	1,325	1,349	19,700	674.50
2010-12-03	1,331	1,331	1,320	1,323	19,200	661.50
2010-12-02	1,322	1,337	1,308	1,309	21,900	654.50
2010-12-01	1,290	1,300	1,274	1,297	25,600	648.50
2010-11-30	1,352	1,352	1,300	1,303	50,100	651.50
2010-11-29	1,331	1,358	1,331	1,351	28,200	675.50
2010-11-26	1,338	1,356	1,325	1,339	28,300	669.50
2010-11-25	1,315	1,340	1,301	1,331	24,300	665.50
2010-11-24	1,294	1,338	1,276	1,315	26,800	657.50
2010-11-22	1,290	1,329	1,284	1,323	33,800	661.50
2010-11-19	1,274	1,293	1,264	1,284	37,900	642
2010-11-18	1,206	1,257	1,206	1,257	31,500	628.50
2010-11-17	1,192	1,210	1,192	1,210	14,200	605
2010-11-16	1,219	1,219	1,203	1,207	21,600	603.50
2010-11-15	1,211	1,217	1,170	1,210	25,600	605
2010-11-12	1,210	1,217	1,200	1,210	28,300	605
2010-11-11	1,221	1,225	1,193	1,209	30,100	604.50
2010-11-10	1,215	1,237	1,210	1,221	26,100	610.50
2010-11-09	1,220	1,228	1,208	1,216	15,900	608
2010-11-08	1,210	1,233	1,201	1,228	26,100	614
2010-11-05	1,197	1,221	1,191	1,217	39,800	608.50
2010-11-04	1,170	1,203	1,170	1,175	35,100	587.50
2010-11-02	1,163	1,167	1,154	1,163	15,100	581.50
2010-11-01	1,174	1,174	1,154	1,163	26,900	581.50
2010-10-29	1,170	1,176	1,154	1,173	32,400	586.50
2010-10-28	1,177	1,177	1,159	1,163	31,000	581.50
2010-10-27	1,163	1,177	1,146	1,172	38,200	586
2010-10-26	1,148	1,163	1,141	1,147	38,100	573.50
2010-10-25	1,145	1,151	1,136	1,136	22,800	568
2010-10-22	1,139	1,144	1,135	1,140	12,900	570
2010-10-21	1,137	1,155	1,128	1,136	31,400	568
2010-10-20	1,131	1,140	1,117	1,136	24,000	568
2010-10-19	1,142	1,174	1,142	1,149	22,700	574.50
2010-10-18	1,128	1,155	1,125	1,144	15,700	572
2010-10-15	1,153	1,169	1,126	1,128	18,400	564
2010-10-14	1,160	1,176	1,153	1,164	27,400	582
2010-10-13	1,152	1,167	1,141	1,146	19,900	573
2010-10-12	1,191	1,191	1,137	1,142	29,400	571
2010-10-08	1,184	1,208	1,177	1,180	36,000	590
2010-10-07	1,171	1,192	1,160	1,175	23,000	587.50
2010-10-06	1,171	1,181	1,165	1,177	20,600	588.50
2010-10-05	1,169	1,173	1,138	1,170	17,600	585
2010-10-04	1,175	1,191	1,167	1,169	37,700	584.50
2010-10-01	1,172	1,178	1,150	1,172	22,400	586
2010-09-30	1,214	1,214	1,157	1,165	43,900	582.50
2010-09-29	1,164	1,185	1,155	1,184	29,800	592
2010-09-28	1,154	1,169	1,141	1,164	23,700	582
2010-09-27	1,135	1,164	1,130	1,163	30,000	581.50
2010-09-24	1,141	1,151	1,122	1,123	39,400	561.50
2010-09-22	1,141	1,167	1,141	1,156	17,300	578
2010-09-21	1,176	1,190	1,141	1,146	35,100	573
2010-09-17	1,172	1,180	1,163	1,163	26,300	581.50
2010-09-16	1,186	1,186	1,157	1,166	27,600	583
2010-09-15	1,161	1,189	1,151	1,178	42,200	589
2010-09-14	1,165	1,175	1,160	1,172	32,000	586
2010-09-13	1,166	1,174	1,151	1,168	31,000	584
2010-09-10	1,150	1,171	1,150	1,164	55,800	582
2010-09-09	1,157	1,175	1,141	1,159	29,200	579.50
2010-09-08	1,161	1,161	1,127	1,137	11,500	568.50
2010-09-07	1,165	1,175	1,161	1,161	23,600	580.50
2010-09-06	1,152	1,167	1,144	1,165	14,100	582.50
2010-09-03	1,125	1,142	1,124	1,138	14,700	569
2010-09-02	1,115	1,137	1,110	1,128	36,200	564
2010-09-01	1,104	1,116	1,093	1,114	37,100	557
2010-08-31	1,145	1,145	1,101	1,101	36,200	550.50
2010-08-30	1,142	1,174	1,133	1,145	45,300	572.50
2010-08-27	1,112	1,133	1,105	1,122	50,700	561
2010-08-26	1,125	1,132	1,111	1,118	50,600	559
2010-08-25	1,132	1,158	1,127	1,131	29,100	565.50
2010-08-24	1,150	1,155	1,141	1,152	38,400	576
2010-08-23	1,172	1,177	1,151	1,160	40,000	580
2010-08-20	1,182	1,196	1,177	1,177	35,400	588.50
2010-08-19	1,199	1,209	1,184	1,195	31,500	597.50
2010-08-18	1,191	1,207	1,187	1,198	32,600	599
2010-08-17	1,169	1,203	1,162	1,189	52,000	594.50
2010-08-16	1,182	1,184	1,160	1,170	43,400	585
2010-08-13	1,160	1,194	1,142	1,184	49,900	592
2010-08-12	1,141	1,166	1,138	1,161	75,200	580.50
2010-08-11	1,203	1,206	1,161	1,166	102,800	583
2010-08-10	1,232	1,239	1,219	1,221	25,900	610.50
2010-08-09	1,232	1,256	1,228	1,232	35,000	616
2010-08-06	1,235	1,255	1,231	1,242	76,500	621
2010-08-05	1,250	1,268	1,241	1,246	59,700	623
2010-08-04	1,267	1,273	1,232	1,241	95,400	620.50
2010-08-03	1,300	1,305	1,267	1,272	70,900	636
2010-08-02	1,293	1,314	1,281	1,287	51,500	643.50
2010-07-30	1,333	1,333	1,285	1,294	45,400	647
2010-07-29	1,340	1,361	1,309	1,320	57,600	660
2010-07-28	1,327	1,351	1,314	1,342	46,300	671
2010-07-27	1,347	1,355	1,320	1,324	26,800	662
2010-07-26	1,340	1,350	1,330	1,346	21,000	673
2010-07-23	1,350	1,350	1,326	1,340	26,400	670
2010-07-22	1,300	1,335	1,300	1,320	25,800	660
2010-07-21	1,309	1,324	1,308	1,308	14,000	654
2010-07-20	1,306	1,321	1,302	1,309	14,100	654.50
2010-07-16	1,328	1,338	1,315	1,319	20,500	659.50
2010-07-15	1,351	1,358	1,331	1,343	17,000	671.50
2010-07-14	1,364	1,374	1,359	1,364	29,300	682
2010-07-13	1,375	1,379	1,350	1,350	28,500	675
2010-07-12	1,366	1,388	1,366	1,373	31,700	686.50
2010-07-09	1,378	1,400	1,358	1,376	55,000	688
2010-07-08	1,376	1,396	1,375	1,383	41,100	691.50
2010-07-07	1,380	1,387	1,350	1,356	46,100	678
2010-07-06	1,381	1,400	1,369	1,393	38,600	696.50
2010-07-05	1,389	1,411	1,371	1,391	41,400	695.50
2010-07-02	1,354	1,381	1,353	1,381	43,200	690.50
2010-07-01	1,361	1,386	1,355	1,361	32,900	680.50
2010-06-30	1,375	1,381	1,358	1,376	42,100	688
2010-06-29	1,397	1,400	1,361	1,376	34,400	688
2010-06-28	1,405	1,405	1,392	1,393	24,800	696.50
2010-06-25	1,403	1,411	1,389	1,404	37,200	702
2010-06-24	1,428	1,442	1,411	1,430	34,000	715
2010-06-23	1,463	1,470	1,427	1,440	61,600	720
2010-06-22	1,481	1,500	1,474	1,492	38,600	746
2010-06-21	1,476	1,526	1,476	1,505	33,500	752.50
2010-06-18	1,463	1,480	1,438	1,475	38,100	737.50
2010-06-17	1,462	1,485	1,462	1,475	27,300	737.50
2010-06-16	1,467	1,487	1,458	1,476	54,200	738
2010-06-15	1,464	1,472	1,454	1,458	29,300	729
2010-06-14	1,479	1,480	1,455	1,477	24,600	738.50
2010-06-11	1,487	1,487	1,445	1,465	68,900	732.50
2010-06-10	1,459	1,460	1,431	1,450	64,100	725
2010-06-09	1,423	1,443	1,388	1,405	83,700	702.50
2010-06-08	1,411	1,433	1,409	1,423	32,400	711.50
2010-06-07	1,431	1,431	1,410	1,410	22,200	705
2010-06-04	1,469	1,473	1,452	1,461	47,400	730.50
2010-06-03	1,447	1,478	1,447	1,469	27,200	734.50
2010-06-02	1,417	1,467	1,400	1,444	81,200	722
2010-06-01	1,406	1,424	1,394	1,415	92,400	707.50
2010-05-31	1,357	1,390	1,350	1,383	93,600	691.50
2010-05-28	1,363	1,363	1,343	1,353	94,200	676.50
2010-05-27	1,360	1,366	1,337	1,345	94,800	672.50
2010-05-26	1,358	1,397	1,352	1,369	68,200	684.50
2010-05-25	1,405	1,413	1,367	1,378	49,600	689
2010-05-24	1,433	1,437	1,418	1,425	46,500	712.50
2010-05-21	1,434	1,452	1,429	1,442	60,500	721
2010-05-20	1,440	1,480	1,440	1,464	36,200	732
2010-05-19	1,460	1,471	1,432	1,465	50,600	732.50
2010-05-18	1,484	1,505	1,462	1,474	64,000	737
2010-05-17	1,527	1,535	1,487	1,493	56,700	746.50
2010-05-14	1,546	1,568	1,532	1,547	36,500	773.50
2010-05-13	1,550	1,559	1,535	1,552	33,300	776
2010-05-12	1,550	1,558	1,545	1,549	36,800	774.50
2010-05-11	1,571	1,572	1,539	1,552	55,700	776
2010-05-10	1,430	1,546	1,421	1,542	76,400	771
2010-05-07	1,500	1,510	1,433	1,433	55,900	716.50
2010-05-06	1,565	1,569	1,530	1,539	51,800	769.50
2010-04-30	1,554	1,576	1,537	1,564	54,700	782
2010-04-28	1,554	1,588	1,510	1,553	96,700	776.50
2010-04-27	1,600	1,601	1,561	1,594	44,100	797
2010-04-26	1,571	1,611	1,566	1,606	45,300	803
2010-04-23	1,550	1,570	1,521	1,567	40,300	783.50
2010-04-22	1,522	1,570	1,488	1,558	79,200	779
2010-04-21	1,549	1,556	1,527	1,545	52,700	772.50
2010-04-20	1,509	1,564	1,507	1,523	125,800	761.50
2010-04-19	1,500	1,524	1,473	1,484	54,400	742
2010-04-16	1,548	1,548	1,496	1,509	86,100	754.50
2010-04-15	1,573	1,574	1,548	1,557	33,400	778.50
2010-04-14	1,528	1,548	1,524	1,547	69,900	773.50
2010-04-13	1,506	1,532	1,488	1,528	65,500	764
2010-04-12	1,500	1,518	1,495	1,503	31,800	751.50
2010-04-09	1,466	1,499	1,466	1,495	33,300	747.50
2010-04-08	1,493	1,496	1,460	1,484	85,700	742
2010-04-07	1,495	1,537	1,482	1,533	83,400	766.50
2010-04-06	1,489	1,494	1,482	1,490	28,500	745
2010-04-05	1,472	1,484	1,468	1,482	34,800	741
2010-04-02	1,484	1,484	1,456	1,476	45,600	738
2010-04-01	1,475	1,484	1,431	1,479	71,800	739.50
2010-03-31	1,487	1,493	1,450	1,477	50,400	738.50
2010-03-30	1,473	1,489	1,459	1,486	62,100	743
2010-03-29	1,474	1,485	1,451	1,473	86,100	736.50
2010-03-26	1,415	1,483	1,407	1,475	229,800	737.50
2010-03-25	1,387	1,412	1,384	1,407	61,700	703.50
2010-03-24	1,382	1,390	1,376	1,387	38,200	693.50
2010-03-23	1,394	1,395	1,375	1,377	52,700	688.50
2010-03-19	1,390	1,408	1,388	1,397	28,300	698.50
2010-03-18	1,402	1,408	1,384	1,388	30,000	694
2010-03-17	1,425	1,426	1,403	1,409	36,300	704.50
2010-03-16	1,425	1,435	1,420	1,424	16,300	712
2010-03-15	1,425	1,425	1,411	1,423	17,900	711.50
2010-03-12	1,405	1,438	1,387	1,432	80,000	716
2010-03-11	1,375	1,383	1,365	1,380	35,500	690
2010-03-10	1,355	1,369	1,346	1,362	35,900	681
2010-03-09	1,358	1,370	1,350	1,353	19,300	676.50
2010-03-08	1,369	1,369	1,353	1,358	33,700	679
2010-03-05	1,360	1,372	1,353	1,359	34,100	679.50
2010-03-04	1,359	1,359	1,329	1,340	29,000	670
2010-03-03	1,354	1,358	1,343	1,354	29,600	677
2010-03-02	1,350	1,355	1,342	1,354	21,500	677
2010-03-01	1,330	1,357	1,327	1,352	29,600	676
2010-02-26	1,335	1,343	1,312	1,337	52,600	668.50
2010-02-25	1,323	1,323	1,298	1,321	35,200	660.50
2010-02-24	1,280	1,330	1,280	1,316	49,100	658
2010-02-23	1,338	1,338	1,259	1,304	38,600	652
2010-02-22	1,318	1,357	1,318	1,338	52,100	669
2010-02-19	1,322	1,327	1,293	1,307	40,800	653.50
2010-02-18	1,333	1,345	1,320	1,337	24,500	668.50
2010-02-17	1,340	1,347	1,329	1,345	22,600	672.50
2010-02-16	1,300	1,329	1,294	1,329	45,900	664.50
2010-02-15	1,307	1,307	1,281	1,295	23,000	647.50
2010-02-12	1,287	1,295	1,271	1,295	37,600	647.50
2010-02-10	1,278	1,280	1,264	1,267	26,700	633.50
2010-02-09	1,245	1,278	1,245	1,278	62,700	639
2010-02-08	1,244	1,270	1,242	1,260	49,600	630
2010-02-05	1,253	1,260	1,244	1,251	43,300	625.50
2010-02-04	1,270	1,270	1,250	1,264	33,900	632
2010-02-03	1,268	1,274	1,247	1,251	25,000	625.50
2010-02-02	1,260	1,269	1,245	1,257	41,200	628.50
2010-02-01	1,265	1,289	1,236	1,262	32,100	631
2010-01-29	1,286	1,286	1,264	1,265	43,500	632.50
2010-01-28	1,290	1,290	1,265	1,286	30,000	643
2010-01-27	1,285	1,295	1,276	1,276	21,900	638
2010-01-26	1,303	1,310	1,286	1,287	31,800	643.50
2010-01-25	1,305	1,310	1,301	1,303	29,000	651.50
2010-01-22	1,320	1,322	1,297	1,309	37,300	654.50
2010-01-21	1,314	1,349	1,303	1,338	49,900	669
2010-01-20	1,319	1,320	1,304	1,308	21,900	654
2010-01-19	1,302	1,319	1,302	1,315	23,200	657.50
2010-01-18	1,315	1,316	1,302	1,308	24,900	654
2010-01-15	1,304	1,320	1,303	1,317	31,900	658.50
2010-01-14	1,310	1,332	1,302	1,332	38,500	666
2010-01-13	1,326	1,337	1,313	1,314	57,600	657
2010-01-12	1,300	1,319	1,300	1,319	37,500	659.50
2010-01-08	1,315	1,335	1,302	1,311	34,600	655.50
2010-01-07	1,310	1,316	1,302	1,309	20,300	654.50
2010-01-06	1,303	1,316	1,295	1,311	31,200	655.50
2010-01-05	1,321	1,336	1,293	1,300	23,000	650
2010-01-04	1,300	1,320	1,297	1,308	13,800	654

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