9830 トラスコ中山(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,399	1,404	1,388	1,404	20,000	702
2011-12-29	1,391	1,395	1,373	1,393	10,300	696.50
2011-12-28	1,381	1,391	1,373	1,374	5,600	687
2011-12-27	1,377	1,384	1,374	1,381	2,800	690.50
2011-12-26	1,371	1,386	1,371	1,381	3,900	690.50
2011-12-22	1,369	1,377	1,365	1,365	13,000	682.50
2011-12-21	1,390	1,390	1,365	1,366	7,800	683
2011-12-20	1,376	1,382	1,369	1,375	7,200	687.50
2011-12-19	1,376	1,388	1,352	1,387	28,100	693.50
2011-12-16	1,403	1,411	1,375	1,375	12,400	687.50
2011-12-15	1,416	1,424	1,398	1,398	12,400	699
2011-12-14	1,437	1,448	1,430	1,430	6,700	715
2011-12-13	1,425	1,440	1,417	1,433	10,500	716.50
2011-12-12	1,459	1,474	1,446	1,446	14,300	723
2011-12-09	1,465	1,465	1,441	1,460	64,900	730
2011-12-08	1,440	1,448	1,422	1,448	12,000	724
2011-12-07	1,413	1,452	1,404	1,452	12,000	726
2011-12-06	1,406	1,414	1,390	1,391	12,900	695.50
2011-12-05	1,420	1,428	1,396	1,407	14,700	703.50
2011-12-02	1,448	1,451	1,409	1,416	9,300	708
2011-12-01	1,472	1,483	1,435	1,439	23,900	719.50
2011-11-30	1,449	1,474	1,433	1,468	24,600	734
2011-11-29	1,398	1,443	1,385	1,443	17,000	721.50
2011-11-28	1,371	1,396	1,371	1,378	6,800	689
2011-11-25	1,375	1,385	1,370	1,370	12,000	685
2011-11-24	1,393	1,396	1,372	1,375	15,800	687.50
2011-11-22	1,385	1,416	1,385	1,414	11,200	707
2011-11-21	1,380	1,391	1,380	1,390	3,800	695
2011-11-18	1,383	1,394	1,380	1,385	9,400	692.50
2011-11-17	1,379	1,417	1,378	1,404	13,800	702
2011-11-16	1,393	1,404	1,379	1,381	12,000	690.50
2011-11-15	1,383	1,404	1,381	1,404	10,100	702
2011-11-14	1,391	1,401	1,391	1,392	8,600	696
2011-11-11	1,382	1,400	1,379	1,390	16,300	695
2011-11-10	1,399	1,402	1,375	1,390	29,500	695
2011-11-09	1,403	1,444	1,401	1,442	20,500	721
2011-11-08	1,430	1,452	1,390	1,390	22,500	695
2011-11-07	1,415	1,449	1,405	1,448	16,800	724
2011-11-04	1,425	1,432	1,408	1,424	16,800	712
2011-11-02	1,403	1,416	1,386	1,408	34,500	704
2011-11-01	1,440	1,441	1,408	1,412	20,900	706
2011-10-31	1,478	1,496	1,456	1,467	33,100	733.50
2011-10-28	1,478	1,479	1,458	1,466	25,000	733
2011-10-27	1,425	1,465	1,414	1,455	16,100	727.50
2011-10-26	1,432	1,436	1,403	1,426	13,700	713
2011-10-25	1,447	1,450	1,417	1,440	20,200	720
2011-10-24	1,402	1,455	1,390	1,450	32,900	725
2011-10-21	1,402	1,407	1,383	1,389	15,000	694.50
2011-10-20	1,407	1,407	1,382	1,389	21,900	694.50
2011-10-19	1,419	1,422	1,398	1,414	17,400	707
2011-10-18	1,416	1,416	1,397	1,404	14,300	702
2011-10-17	1,432	1,438	1,416	1,417	28,100	708.50
2011-10-14	1,460	1,460	1,399	1,411	41,800	705.50
2011-10-13	1,510	1,510	1,464	1,465	16,600	732.50
2011-10-12	1,492	1,503	1,485	1,486	13,400	743
2011-10-11	1,488	1,510	1,488	1,504	11,600	752
2011-10-07	1,507	1,511	1,480	1,480	17,800	740
2011-10-06	1,508	1,524	1,484	1,493	14,800	746.50
2011-10-05	1,542	1,542	1,500	1,506	20,200	753
2011-10-04	1,530	1,548	1,526	1,529	20,400	764.50
2011-10-03	1,563	1,569	1,506	1,529	32,500	764.50
2011-09-30	1,610	1,615	1,570	1,601	65,800	800.50
2011-09-29	1,545	1,589	1,544	1,589	32,600	794.50
2011-09-28	1,530	1,542	1,513	1,542	39,600	771
2011-09-27	1,509	1,542	1,502	1,542	27,800	771
2011-09-26	1,478	1,495	1,471	1,482	30,500	741
2011-09-22	1,483	1,488	1,445	1,488	26,600	744
2011-09-21	1,485	1,500	1,480	1,480	21,500	740
2011-09-20	1,495	1,496	1,476	1,488	21,200	744
2011-09-16	1,527	1,539	1,508	1,521	43,500	760.50
2011-09-15	1,533	1,541	1,509	1,513	32,300	756.50
2011-09-14	1,566	1,610	1,506	1,509	54,000	754.50
2011-09-13	1,535	1,598	1,520	1,572	42,000	786
2011-09-12	1,500	1,548	1,495	1,542	41,200	771
2011-09-09	1,535	1,554	1,522	1,526	52,300	763
2011-09-08	1,566	1,566	1,546	1,557	20,100	778.50
2011-09-07	1,544	1,574	1,537	1,566	39,300	783
2011-09-06	1,518	1,546	1,500	1,526	25,900	763
2011-09-05	1,530	1,542	1,522	1,533	15,700	766.50
2011-09-02	1,549	1,565	1,530	1,551	40,500	775.50
2011-09-01	1,575	1,579	1,554	1,565	22,900	782.50
2011-08-31	1,510	1,555	1,510	1,555	42,300	777.50
2011-08-30	1,537	1,549	1,523	1,534	39,400	767
2011-08-29	1,479	1,519	1,468	1,501	28,200	750.50
2011-08-26	1,470	1,491	1,464	1,488	25,400	744
2011-08-25	1,500	1,512	1,440	1,461	90,700	730.50
2011-08-24	1,550	1,553	1,490	1,497	85,100	748.50
2011-08-23	1,563	1,563	1,533	1,553	42,100	776.50
2011-08-22	1,570	1,582	1,563	1,564	36,900	782
2011-08-19	1,563	1,578	1,563	1,571	38,000	785.50
2011-08-18	1,612	1,612	1,588	1,594	30,800	797
2011-08-17	1,625	1,626	1,603	1,614	38,900	807
2011-08-16	1,614	1,629	1,604	1,627	33,800	813.50
2011-08-15	1,625	1,625	1,603	1,613	36,800	806.50
2011-08-12	1,605	1,605	1,561	1,595	42,800	797.50
2011-08-11	1,538	1,577	1,538	1,577	21,000	788.50
2011-08-10	1,611	1,611	1,527	1,558	50,500	779
2011-08-09	1,516	1,581	1,500	1,581	74,900	790.50
2011-08-08	1,545	1,576	1,544	1,557	36,300	778.50
2011-08-05	1,526	1,584	1,526	1,576	47,500	788
2011-08-04	1,613	1,636	1,590	1,600	45,700	800
2011-08-03	1,615	1,632	1,599	1,612	44,100	806
2011-08-02	1,657	1,657	1,623	1,633	36,600	816.50
2011-08-01	1,599	1,670	1,594	1,656	51,100	828
2011-07-29	1,680	1,685	1,591	1,608	71,100	804
2011-07-28	1,715	1,723	1,680	1,697	53,000	848.50
2011-07-27	1,714	1,723	1,675	1,717	39,200	858.50
2011-07-26	1,695	1,723	1,688	1,703	42,300	851.50
2011-07-25	1,682	1,692	1,667	1,684	46,900	842
2011-07-22	1,655	1,700	1,642	1,680	54,400	840
2011-07-21	1,639	1,650	1,639	1,644	15,300	822
2011-07-20	1,660	1,665	1,646	1,652	28,400	826
2011-07-19	1,620	1,650	1,616	1,646	37,800	823
2011-07-15	1,589	1,620	1,589	1,620	42,900	810
2011-07-14	1,598	1,615	1,585	1,600	26,500	800
2011-07-13	1,569	1,615	1,569	1,606	35,500	803
2011-07-12	1,586	1,592	1,573	1,579	32,100	789.50
2011-07-11	1,594	1,601	1,590	1,599	28,100	799.50
2011-07-08	1,609	1,614	1,590	1,592	42,400	796
2011-07-07	1,624	1,624	1,602	1,610	22,800	805
2011-07-06	1,588	1,624	1,576	1,624	46,100	812
2011-07-05	1,612	1,613	1,587	1,595	45,500	797.50
2011-07-04	1,580	1,620	1,580	1,612	31,100	806
2011-07-01	1,575	1,590	1,568	1,577	29,900	788.50
2011-06-30	1,550	1,575	1,533	1,572	60,400	786
2011-06-29	1,516	1,546	1,504	1,546	31,700	773
2011-06-28	1,500	1,518	1,498	1,503	23,600	751.50
2011-06-27	1,533	1,537	1,491	1,496	32,900	748
2011-06-24	1,520	1,542	1,517	1,533	20,900	766.50
2011-06-23	1,472	1,532	1,462	1,527	44,900	763.50
2011-06-22	1,482	1,504	1,478	1,495	29,300	747.50
2011-06-21	1,455	1,483	1,448	1,483	20,600	741.50
2011-06-20	1,435	1,474	1,435	1,456	13,500	728
2011-06-17	1,459	1,461	1,431	1,439	28,000	719.50
2011-06-16	1,470	1,480	1,448	1,448	30,900	724
2011-06-15	1,465	1,475	1,458	1,472	23,000	736
2011-06-14	1,440	1,456	1,434	1,450	41,500	725
2011-06-13	1,430	1,443	1,425	1,441	20,300	720.50
2011-06-10	1,447	1,450	1,439	1,442	50,900	721
2011-06-09	1,448	1,450	1,430	1,450	22,100	725
2011-06-08	1,443	1,454	1,430	1,448	16,700	724
2011-06-07	1,428	1,445	1,420	1,443	21,900	721.50
2011-06-06	1,427	1,445	1,427	1,440	22,300	720
2011-06-03	1,457	1,462	1,427	1,427	20,700	713.50
2011-06-02	1,444	1,485	1,443	1,475	23,400	737.50
2011-06-01	1,487	1,487	1,448	1,474	16,600	737
2011-05-31	1,448	1,487	1,440	1,487	37,000	743.50
2011-05-30	1,419	1,443	1,402	1,435	25,400	717.50
2011-05-27	1,438	1,448	1,418	1,420	21,200	710
2011-05-26	1,420	1,445	1,420	1,440	19,200	720
2011-05-25	1,445	1,445	1,403	1,418	20,800	709
2011-05-24	1,391	1,450	1,391	1,448	27,500	724
2011-05-23	1,405	1,411	1,381	1,391	13,200	695.50
2011-05-20	1,433	1,437	1,414	1,418	17,600	709
2011-05-19	1,463	1,470	1,433	1,434	9,400	717
2011-05-18	1,438	1,470	1,438	1,463	13,100	731.50
2011-05-17	1,428	1,444	1,411	1,437	14,100	718.50
2011-05-16	1,425	1,459	1,423	1,429	21,900	714.50
2011-05-13	1,472	1,472	1,421	1,443	35,700	721.50
2011-05-12	1,483	1,499	1,472	1,475	23,700	737.50
2011-05-11	1,478	1,497	1,470	1,479	28,500	739.50
2011-05-10	1,500	1,512	1,478	1,478	77,400	739
2011-05-09	1,379	1,492	1,341	1,486	88,000	743
2011-05-06	1,376	1,376	1,346	1,361	10,100	680.50
2011-05-02	1,377	1,390	1,360	1,383	22,000	691.50
2011-04-28	1,359	1,374	1,332	1,366	27,100	683
2011-04-27	1,345	1,375	1,335	1,343	22,500	671.50
2011-04-26	1,340	1,341	1,323	1,325	12,500	662.50
2011-04-25	1,354	1,361	1,342	1,344	10,700	672
2011-04-22	1,344	1,370	1,339	1,361	12,400	680.50
2011-04-21	1,361	1,365	1,353	1,355	15,800	677.50
2011-04-20	1,343	1,378	1,343	1,361	10,600	680.50
2011-04-19	1,340	1,355	1,338	1,344	12,400	672
2011-04-18	1,358	1,378	1,355	1,362	10,900	681
2011-04-15	1,397	1,397	1,347	1,365	17,300	682.50
2011-04-14	1,342	1,375	1,340	1,370	13,900	685
2011-04-13	1,344	1,368	1,338	1,354	15,900	677
2011-04-12	1,347	1,356	1,325	1,346	20,100	673
2011-04-11	1,377	1,378	1,360	1,370	24,000	685
2011-04-08	1,331	1,389	1,319	1,377	34,400	688.50
2011-04-07	1,378	1,391	1,345	1,349	25,000	674.50
2011-04-06	1,398	1,408	1,371	1,376	19,200	688
2011-04-05	1,436	1,437	1,373	1,397	27,600	698.50
2011-04-04	1,461	1,465	1,445	1,450	25,200	725
2011-04-01	1,494	1,494	1,460	1,460	25,500	730
2011-03-31	1,495	1,495	1,474	1,491	46,200	745.50
2011-03-30	1,445	1,480	1,415	1,480	41,200	740
2011-03-29	1,424	1,459	1,397	1,449	54,000	724.50
2011-03-28	1,410	1,457	1,408	1,457	155,300	728.50
2011-03-25	1,410	1,418	1,398	1,410	48,100	705
2011-03-24	1,411	1,422	1,408	1,408	19,300	704
2011-03-23	1,415	1,427	1,395	1,412	35,500	706
2011-03-22	1,374	1,420	1,364	1,407	31,600	703.50
2011-03-18	1,329	1,389	1,325	1,344	33,700	672
2011-03-17	1,248	1,317	1,200	1,303	68,100	651.50
2011-03-16	1,144	1,259	1,144	1,259	74,200	629.50
2011-03-15	1,250	1,268	1,002	1,100	49,500	550
2011-03-14	1,225	1,336	1,208	1,270	32,000	635
2011-03-11	1,400	1,404	1,375	1,375	76,800	687.50
2011-03-10	1,425	1,429	1,403	1,406	18,200	703
2011-03-09	1,427	1,449	1,427	1,434	13,500	717
2011-03-08	1,444	1,453	1,425	1,425	11,300	712.50
2011-03-07	1,471	1,471	1,434	1,440	22,100	720
2011-03-04	1,485	1,485	1,461	1,469	14,300	734.50
2011-03-03	1,448	1,475	1,448	1,460	14,600	730
2011-03-02	1,490	1,492	1,446	1,446	21,700	723
2011-03-01	1,500	1,513	1,491	1,503	24,200	751.50
2011-02-28	1,444	1,488	1,438	1,483	42,600	741.50
2011-02-25	1,389	1,427	1,389	1,416	16,400	708
2011-02-24	1,414	1,420	1,400	1,408	21,600	704
2011-02-23	1,415	1,454	1,411	1,412	26,800	706
2011-02-22	1,453	1,454	1,428	1,428	13,800	714
2011-02-21	1,465	1,470	1,452	1,455	11,000	727.50
2011-02-18	1,460	1,478	1,454	1,462	15,100	731
2011-02-17	1,438	1,453	1,438	1,453	18,100	726.50
2011-02-16	1,448	1,453	1,436	1,440	10,700	720
2011-02-15	1,436	1,446	1,434	1,443	10,300	721.50
2011-02-14	1,428	1,446	1,428	1,439	13,600	719.50
2011-02-10	1,415	1,450	1,415	1,428	14,200	714
2011-02-09	1,427	1,440	1,410	1,423	17,000	711.50
2011-02-08	1,435	1,449	1,428	1,428	18,900	714
2011-02-07	1,420	1,429	1,418	1,425	14,300	712.50
2011-02-04	1,400	1,425	1,398	1,418	41,600	709
2011-02-03	1,378	1,396	1,378	1,388	15,500	694
2011-02-02	1,374	1,393	1,371	1,383	32,000	691.50
2011-02-01	1,320	1,365	1,318	1,364	21,400	682
2011-01-31	1,335	1,336	1,310	1,320	32,400	660
2011-01-28	1,375	1,376	1,339	1,345	54,900	672.50
2011-01-27	1,375	1,389	1,375	1,384	16,800	692
2011-01-26	1,385	1,390	1,375	1,379	12,900	689.50
2011-01-25	1,379	1,408	1,366	1,385	28,500	692.50
2011-01-24	1,376	1,381	1,358	1,381	20,100	690.50
2011-01-21	1,407	1,417	1,377	1,378	39,300	689
2011-01-20	1,442	1,445	1,407	1,407	20,200	703.50
2011-01-19	1,402	1,435	1,400	1,435	36,600	717.50
2011-01-18	1,403	1,422	1,401	1,402	20,000	701
2011-01-17	1,391	1,414	1,391	1,396	19,200	698
2011-01-14	1,379	1,414	1,379	1,387	28,900	693.50
2011-01-13	1,381	1,400	1,376	1,378	27,500	689
2011-01-12	1,391	1,409	1,375	1,381	26,700	690.50
2011-01-11	1,403	1,403	1,381	1,391	25,300	695.50
2011-01-07	1,401	1,420	1,401	1,401	21,900	700.50
2011-01-06	1,406	1,416	1,392	1,404	30,200	702
2011-01-05	1,377	1,404	1,377	1,397	18,400	698.50
2011-01-04	1,385	1,400	1,347	1,384	20,200	692

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