9830 トラスコ中山(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,600	1,600	1,571	1,577	32,500	788.50
2012-12-27	1,588	1,596	1,581	1,595	32,000	797.50
2012-12-26	1,572	1,579	1,570	1,578	25,100	789
2012-12-25	1,582	1,595	1,561	1,561	36,200	780.50
2012-12-21	1,574	1,579	1,546	1,574	55,400	787
2012-12-20	1,563	1,580	1,561	1,571	66,400	785.50
2012-12-19	1,532	1,565	1,532	1,563	74,100	781.50
2012-12-18	1,536	1,537	1,498	1,514	59,000	757
2012-12-17	1,494	1,536	1,488	1,531	91,000	765.50
2012-12-14	1,462	1,475	1,462	1,464	74,500	732
2012-12-13	1,483	1,484	1,470	1,472	25,400	736
2012-12-12	1,482	1,491	1,465	1,466	37,800	733
2012-12-11	1,500	1,503	1,477	1,478	43,900	739
2012-12-10	1,520	1,520	1,498	1,509	79,300	754.50
2012-12-07	1,473	1,488	1,468	1,487	75,100	743.50
2012-12-06	1,457	1,466	1,455	1,460	38,100	730
2012-12-05	1,443	1,461	1,442	1,453	62,900	726.50
2012-12-04	1,439	1,446	1,435	1,445	62,000	722.50
2012-12-03	1,421	1,441	1,417	1,438	42,100	719
2012-11-30	1,423	1,425	1,412	1,412	75,100	706
2012-11-29	1,412	1,419	1,411	1,419	44,100	709.50
2012-11-28	1,415	1,415	1,399	1,402	24,000	701
2012-11-27	1,400	1,417	1,396	1,416	58,400	708
2012-11-26	1,400	1,414	1,396	1,397	119,300	698.50
2012-11-22	1,400	1,404	1,393	1,398	59,100	699
2012-11-21	1,395	1,398	1,386	1,388	42,000	694
2012-11-20	1,400	1,400	1,378	1,381	49,200	690.50
2012-11-19	1,400	1,409	1,394	1,396	52,000	698
2012-11-16	1,395	1,398	1,382	1,396	43,300	698
2012-11-15	1,374	1,387	1,368	1,383	43,700	691.50
2012-11-14	1,377	1,385	1,365	1,371	65,000	685.50
2012-11-13	1,340	1,370	1,340	1,363	74,200	681.50
2012-11-12	1,330	1,339	1,327	1,331	50,900	665.50
2012-11-09	1,329	1,339	1,320	1,329	45,000	664.50
2012-11-08	1,343	1,353	1,328	1,329	52,600	664.50
2012-11-07	1,353	1,360	1,341	1,343	59,400	671.50
2012-11-06	1,394	1,397	1,337	1,348	113,200	674
2012-11-05	1,454	1,454	1,389	1,391	74,400	695.50
2012-11-02	1,449	1,473	1,440	1,469	58,100	734.50
2012-11-01	1,453	1,453	1,418	1,440	31,100	720
2012-10-31	1,460	1,465	1,437	1,439	47,600	719.50
2012-10-30	1,425	1,461	1,425	1,459	142,300	729.50
2012-10-29	1,409	1,427	1,383	1,423	57,100	711.50
2012-10-26	1,387	1,404	1,373	1,379	52,500	689.50
2012-10-25	1,374	1,387	1,371	1,387	30,000	693.50
2012-10-24	1,402	1,403	1,375	1,383	47,400	691.50
2012-10-23	1,434	1,436	1,404	1,404	32,500	702
2012-10-22	1,415	1,440	1,411	1,434	20,500	717
2012-10-19	1,418	1,430	1,416	1,430	32,800	715
2012-10-18	1,397	1,420	1,397	1,418	50,000	709
2012-10-17	1,380	1,396	1,375	1,387	44,100	693.50
2012-10-16	1,371	1,375	1,361	1,370	15,000	685
2012-10-15	1,361	1,367	1,351	1,366	19,200	683
2012-10-12	1,361	1,374	1,358	1,359	40,400	679.50
2012-10-11	1,345	1,373	1,345	1,358	49,700	679
2012-10-10	1,335	1,356	1,320	1,348	56,700	674
2012-10-09	1,347	1,357	1,345	1,345	69,500	672.50
2012-10-05	1,321	1,345	1,321	1,341	36,800	670.50
2012-10-04	1,316	1,335	1,314	1,318	93,900	659
2012-10-03	1,350	1,352	1,314	1,321	91,500	660.50
2012-10-02	1,375	1,393	1,352	1,352	101,700	676
2012-10-01	1,424	1,424	1,378	1,383	72,100	691.50
2012-09-28	1,426	1,431	1,401	1,424	50,600	712
2012-09-27	1,385	1,414	1,368	1,414	51,500	707
2012-09-26	1,401	1,412	1,377	1,381	58,700	690.50
2012-09-25	1,371	1,406	1,370	1,406	56,600	703
2012-09-24	1,385	1,390	1,368	1,376	34,000	688
2012-09-21	1,398	1,400	1,380	1,388	53,100	694
2012-09-20	1,380	1,407	1,375	1,389	74,500	694.50
2012-09-19	1,367	1,387	1,357	1,380	93,700	690
2012-09-18	1,373	1,373	1,353	1,357	83,800	678.50
2012-09-14	1,365	1,371	1,360	1,369	68,700	684.50
2012-09-13	1,370	1,376	1,353	1,360	48,400	680
2012-09-12	1,362	1,379	1,352	1,373	71,800	686.50
2012-09-11	1,365	1,378	1,351	1,361	110,600	680.50
2012-09-10	1,402	1,410	1,356	1,365	125,200	682.50
2012-09-07	1,401	1,408	1,385	1,393	61,900	696.50
2012-09-06	1,398	1,403	1,386	1,392	34,300	696
2012-09-05	1,405	1,405	1,393	1,399	38,900	699.50
2012-09-04	1,430	1,433	1,404	1,407	44,200	703.50
2012-09-03	1,444	1,453	1,424	1,428	43,900	714
2012-08-31	1,462	1,464	1,444	1,444	37,100	722
2012-08-30	1,470	1,480	1,461	1,467	37,600	733.50
2012-08-29	1,478	1,491	1,471	1,476	27,600	738
2012-08-28	1,506	1,509	1,464	1,474	50,600	737
2012-08-27	1,520	1,525	1,501	1,504	20,700	752
2012-08-24	1,510	1,519	1,501	1,507	15,100	753.50
2012-08-23	1,530	1,530	1,517	1,520	17,600	760
2012-08-22	1,536	1,539	1,523	1,531	11,900	765.50
2012-08-21	1,520	1,547	1,512	1,535	18,300	767.50
2012-08-20	1,545	1,559	1,520	1,520	29,900	760
2012-08-17	1,541	1,550	1,535	1,544	11,100	772
2012-08-16	1,533	1,550	1,533	1,540	13,000	770
2012-08-15	1,564	1,564	1,531	1,541	21,200	770.50
2012-08-14	1,528	1,567	1,523	1,561	33,200	780.50
2012-08-13	1,500	1,529	1,500	1,522	18,500	761
2012-08-10	1,537	1,546	1,514	1,521	28,800	760.50
2012-08-09	1,561	1,561	1,531	1,543	24,900	771.50
2012-08-08	1,565	1,583	1,550	1,560	27,700	780
2012-08-07	1,524	1,553	1,521	1,548	30,700	774
2012-08-06	1,525	1,543	1,525	1,525	23,300	762.50
2012-08-03	1,550	1,550	1,506	1,525	54,600	762.50
2012-08-02	1,509	1,534	1,504	1,533	49,600	766.50
2012-08-01	1,510	1,522	1,493	1,504	25,300	752
2012-07-31	1,490	1,529	1,478	1,517	66,900	758.50
2012-07-30	1,480	1,490	1,468	1,489	40,300	744.50
2012-07-27	1,460	1,468	1,451	1,467	38,300	733.50
2012-07-26	1,455	1,463	1,441	1,454	40,700	727
2012-07-25	1,455	1,455	1,443	1,449	28,500	724.50
2012-07-24	1,480	1,487	1,451	1,459	76,000	729.50
2012-07-23	1,516	1,516	1,486	1,489	41,600	744.50
2012-07-20	1,542	1,542	1,513	1,521	23,900	760.50
2012-07-19	1,519	1,548	1,519	1,542	18,600	771
2012-07-18	1,572	1,572	1,513	1,513	73,200	756.50
2012-07-17	1,577	1,587	1,568	1,568	20,100	784
2012-07-13	1,600	1,605	1,576	1,576	44,200	788
2012-07-12	1,633	1,634	1,600	1,605	20,700	802.50
2012-07-11	1,609	1,632	1,609	1,626	18,000	813
2012-07-10	1,620	1,642	1,615	1,618	39,100	809
2012-07-09	1,658	1,666	1,621	1,621	44,200	810.50
2012-07-06	1,708	1,724	1,674	1,675	30,100	837.50
2012-07-05	1,713	1,722	1,688	1,701	22,700	850.50
2012-07-04	1,702	1,725	1,701	1,708	32,700	854
2012-07-03	1,659	1,696	1,659	1,693	33,900	846.50
2012-07-02	1,632	1,650	1,632	1,640	24,100	820
2012-06-29	1,629	1,629	1,602	1,617	70,000	808.50
2012-06-28	1,600	1,610	1,593	1,601	37,700	800.50
2012-06-27	1,593	1,600	1,592	1,599	25,400	799.50
2012-06-26	1,574	1,601	1,574	1,593	40,400	796.50
2012-06-25	1,579	1,585	1,568	1,568	33,900	784
2012-06-22	1,580	1,590	1,572	1,572	23,300	786
2012-06-21	1,600	1,604	1,578	1,589	44,600	794.50
2012-06-20	1,599	1,606	1,592	1,600	53,300	800
2012-06-19	1,585	1,603	1,577	1,581	18,000	790.50
2012-06-18	1,608	1,618	1,589	1,593	25,000	796.50
2012-06-15	1,564	1,602	1,564	1,594	25,900	797
2012-06-14	1,581	1,589	1,560	1,564	32,000	782
2012-06-13	1,609	1,609	1,570	1,593	43,900	796.50
2012-06-12	1,604	1,622	1,569	1,619	39,800	809.50
2012-06-11	1,630	1,648	1,616	1,616	23,500	808
2012-06-08	1,630	1,630	1,615	1,620	71,300	810
2012-06-07	1,629	1,638	1,616	1,630	72,700	815
2012-06-06	1,630	1,652	1,626	1,642	41,100	821
2012-06-05	1,648	1,648	1,604	1,625	40,000	812.50
2012-06-04	1,634	1,645	1,605	1,628	34,900	814
2012-06-01	1,660	1,679	1,650	1,667	33,700	833.50
2012-05-31	1,694	1,694	1,675	1,688	36,300	844
2012-05-30	1,725	1,725	1,692	1,711	36,500	855.50
2012-05-29	1,702	1,729	1,684	1,728	26,900	864
2012-05-28	1,708	1,735	1,695	1,701	29,700	850.50
2012-05-25	1,690	1,719	1,680	1,700	23,400	850
2012-05-24	1,715	1,732	1,690	1,697	31,900	848.50
2012-05-23	1,700	1,727	1,692	1,715	43,900	857.50
2012-05-22	1,696	1,729	1,691	1,692	30,600	846
2012-05-21	1,657	1,703	1,657	1,688	20,900	844
2012-05-18	1,691	1,697	1,661	1,674	28,500	837
2012-05-17	1,692	1,728	1,680	1,721	28,800	860.50
2012-05-16	1,728	1,760	1,680	1,719	63,000	859.50
2012-05-15	1,700	1,729	1,680	1,717	77,600	858.50
2012-05-14	1,759	1,765	1,708	1,714	56,800	857
2012-05-11	1,791	1,798	1,757	1,759	71,800	879.50
2012-05-10	1,700	1,840	1,687	1,797	92,900	898.50
2012-05-09	1,716	1,728	1,706	1,719	26,800	859.50
2012-05-08	1,730	1,741	1,715	1,724	48,100	862
2012-05-07	1,690	1,731	1,677	1,713	33,000	856.50
2012-05-02	1,720	1,741	1,691	1,732	73,000	866
2012-05-01	1,698	1,708	1,676	1,685	23,100	842.50
2012-04-27	1,700	1,728	1,686	1,698	44,900	849
2012-04-26	1,691	1,701	1,691	1,700	19,100	850
2012-04-25	1,675	1,685	1,666	1,678	27,500	839
2012-04-24	1,648	1,670	1,648	1,663	15,900	831.50
2012-04-23	1,668	1,675	1,655	1,658	12,200	829
2012-04-20	1,659	1,680	1,659	1,675	12,500	837.50
2012-04-19	1,704	1,704	1,653	1,659	28,600	829.50
2012-04-18	1,685	1,729	1,677	1,721	24,600	860.50
2012-04-17	1,664	1,673	1,644	1,668	9,200	834
2012-04-16	1,682	1,686	1,668	1,672	15,500	836
2012-04-13	1,710	1,710	1,692	1,705	26,400	852.50
2012-04-12	1,663	1,678	1,641	1,672	29,600	836
2012-04-11	1,630	1,690	1,630	1,664	25,900	832
2012-04-10	1,624	1,666	1,620	1,657	25,500	828.50
2012-04-09	1,637	1,637	1,611	1,618	16,700	809
2012-04-06	1,682	1,682	1,650	1,652	23,000	826
2012-04-05	1,693	1,693	1,681	1,692	17,900	846
2012-04-04	1,691	1,696	1,673	1,695	37,000	847.50
2012-04-03	1,670	1,690	1,668	1,680	27,700	840
2012-04-02	1,690	1,697	1,678	1,678	20,800	839
2012-03-30	1,687	1,695	1,682	1,688	29,100	844
2012-03-29	1,703	1,705	1,678	1,685	31,900	842.50
2012-03-28	1,701	1,730	1,700	1,713	73,400	856.50
2012-03-27	1,715	1,758	1,715	1,758	146,800	879
2012-03-26	1,717	1,737	1,717	1,720	49,700	860
2012-03-23	1,685	1,726	1,685	1,717	22,500	858.50
2012-03-22	1,690	1,708	1,687	1,700	22,800	850
2012-03-21	1,704	1,709	1,694	1,694	27,600	847
2012-03-19	1,694	1,722	1,694	1,711	19,800	855.50
2012-03-16	1,714	1,724	1,692	1,692	37,400	846
2012-03-15	1,712	1,728	1,704	1,723	19,100	861.50
2012-03-14	1,718	1,729	1,698	1,704	22,200	852
2012-03-13	1,708	1,720	1,698	1,698	15,800	849
2012-03-12	1,721	1,721	1,702	1,708	19,800	854
2012-03-09	1,729	1,737	1,710	1,721	48,900	860.50
2012-03-08	1,705	1,725	1,701	1,712	17,100	856
2012-03-07	1,673	1,700	1,673	1,700	14,100	850
2012-03-06	1,700	1,700	1,677	1,686	21,300	843
2012-03-05	1,698	1,716	1,680	1,691	15,100	845.50
2012-03-02	1,695	1,711	1,693	1,698	24,100	849
2012-03-01	1,674	1,692	1,650	1,673	30,700	836.50
2012-02-29	1,720	1,720	1,666	1,666	32,600	833
2012-02-28	1,675	1,717	1,674	1,706	36,900	853
2012-02-27	1,680	1,680	1,661	1,665	17,600	832.50
2012-02-24	1,680	1,694	1,668	1,681	17,800	840.50
2012-02-23	1,680	1,690	1,674	1,678	31,700	839
2012-02-22	1,659	1,690	1,654	1,680	34,700	840
2012-02-21	1,660	1,670	1,651	1,661	24,600	830.50
2012-02-20	1,626	1,662	1,623	1,651	29,500	825.50
2012-02-17	1,620	1,630	1,616	1,620	22,900	810
2012-02-16	1,625	1,640	1,607	1,607	16,000	803.50
2012-02-15	1,600	1,654	1,600	1,654	26,300	827
2012-02-14	1,560	1,600	1,554	1,600	24,900	800
2012-02-13	1,529	1,568	1,529	1,559	17,300	779.50
2012-02-10	1,575	1,575	1,515	1,524	17,800	762
2012-02-09	1,580	1,583	1,572	1,575	14,500	787.50
2012-02-08	1,587	1,597	1,578	1,597	17,200	798.50
2012-02-07	1,584	1,588	1,576	1,582	11,500	791
2012-02-06	1,579	1,595	1,579	1,589	22,400	794.50
2012-02-03	1,525	1,575	1,520	1,571	36,700	785.50
2012-02-02	1,535	1,561	1,517	1,517	18,400	758.50
2012-02-01	1,532	1,540	1,526	1,537	26,600	768.50
2012-01-31	1,480	1,544	1,477	1,541	53,700	770.50
2012-01-30	1,445	1,458	1,444	1,455	10,900	727.50
2012-01-27	1,437	1,445	1,433	1,438	10,700	719
2012-01-26	1,435	1,441	1,430	1,437	14,000	718.50
2012-01-25	1,416	1,433	1,415	1,431	15,800	715.50
2012-01-24	1,434	1,434	1,413	1,413	8,400	706.50
2012-01-23	1,430	1,433	1,417	1,421	12,900	710.50
2012-01-20	1,403	1,433	1,403	1,425	19,400	712.50
2012-01-19	1,407	1,420	1,402	1,402	16,300	701
2012-01-18	1,410	1,446	1,410	1,412	15,800	706
2012-01-17	1,400	1,409	1,400	1,409	7,300	704.50
2012-01-16	1,408	1,408	1,394	1,398	9,300	699
2012-01-13	1,425	1,429	1,412	1,412	15,100	706
2012-01-12	1,446	1,446	1,411	1,413	18,600	706.50
2012-01-11	1,459	1,463	1,445	1,448	7,400	724
2012-01-10	1,440	1,464	1,435	1,457	18,600	728.50
2012-01-06	1,442	1,443	1,411	1,430	12,300	715
2012-01-05	1,438	1,450	1,432	1,443	12,000	721.50
2012-01-04	1,418	1,442	1,409	1,438	35,500	719

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