9830 トラスコ中山(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,412	2,499	2,393	2,476	72,900	1,238
2013-12-27	2,300	2,332	2,285	2,331	37,500	1,165.50
2013-12-26	2,245	2,307	2,240	2,302	37,200	1,151
2013-12-25	2,298	2,298	2,243	2,248	56,700	1,124
2013-12-24	2,297	2,304	2,285	2,297	71,100	1,148.50
2013-12-20	2,291	2,303	2,286	2,296	33,000	1,148
2013-12-19	2,297	2,300	2,287	2,300	50,100	1,150
2013-12-18	2,281	2,297	2,281	2,297	27,000	1,148.50
2013-12-17	2,281	2,300	2,280	2,289	33,200	1,144.50
2013-12-16	2,299	2,299	2,262	2,278	25,700	1,139
2013-12-13	2,279	2,305	2,250	2,287	84,100	1,143.50
2013-12-12	2,300	2,306	2,296	2,300	69,300	1,150
2013-12-11	2,241	2,308	2,241	2,300	82,500	1,150
2013-12-10	2,200	2,222	2,189	2,219	37,300	1,109.50
2013-12-09	2,170	2,199	2,170	2,199	21,800	1,099.50
2013-12-06	2,128	2,177	2,128	2,155	24,100	1,077.50
2013-12-05	2,184	2,184	2,128	2,128	16,900	1,064
2013-12-04	2,180	2,184	2,152	2,168	25,200	1,084
2013-12-03	2,210	2,217	2,186	2,186	21,500	1,093
2013-12-02	2,171	2,215	2,125	2,205	41,800	1,102.50
2013-11-29	2,184	2,197	2,178	2,191	25,000	1,095.50
2013-11-28	2,165	2,188	2,160	2,185	29,800	1,092.50
2013-11-27	2,145	2,164	2,141	2,163	15,500	1,081.50
2013-11-26	2,137	2,161	2,137	2,158	15,700	1,079
2013-11-25	2,161	2,165	2,150	2,162	14,900	1,081
2013-11-22	2,130	2,163	2,128	2,133	40,800	1,066.50
2013-11-21	2,095	2,130	2,095	2,130	30,400	1,065
2013-11-20	2,107	2,119	2,087	2,108	11,600	1,054
2013-11-19	2,115	2,128	2,106	2,107	18,600	1,053.50
2013-11-18	2,112	2,125	2,102	2,113	14,800	1,056.50
2013-11-15	2,060	2,108	2,060	2,099	44,800	1,049.50
2013-11-14	2,040	2,061	2,035	2,059	22,500	1,029.50
2013-11-13	2,044	2,052	2,035	2,046	8,400	1,023
2013-11-12	2,015	2,049	2,012	2,043	22,100	1,021.50
2013-11-11	2,084	2,085	2,001	2,015	29,200	1,007.50
2013-11-08	2,048	2,088	2,037	2,074	11,400	1,037
2013-11-07	2,070	2,099	2,063	2,087	21,100	1,043.50
2013-11-06	2,020	2,073	2,020	2,069	21,800	1,034.50
2013-11-05	2,051	2,058	2,001	2,013	29,800	1,006.50
2013-11-01	2,085	2,086	2,054	2,060	23,900	1,030
2013-10-31	2,104	2,104	2,084	2,088	32,800	1,044
2013-10-30	2,098	2,110	2,094	2,109	30,400	1,054.50
2013-10-29	2,090	2,092	2,081	2,086	18,400	1,043
2013-10-28	2,085	2,100	2,085	2,099	21,800	1,049.50
2013-10-25	2,098	2,098	2,079	2,083	25,300	1,041.50
2013-10-24	2,073	2,099	2,071	2,095	17,800	1,047.50
2013-10-23	2,072	2,097	2,072	2,078	36,400	1,039
2013-10-22	2,060	2,080	2,057	2,072	17,200	1,036
2013-10-21	2,048	2,062	2,044	2,059	15,500	1,029.50
2013-10-18	2,035	2,047	2,035	2,046	13,600	1,023
2013-10-17	2,012	2,034	2,007	2,033	16,100	1,016.50
2013-10-16	2,000	2,021	2,000	2,012	16,400	1,006
2013-10-15	2,030	2,030	2,018	2,026	11,700	1,013
2013-10-11	2,003	2,031	2,003	2,024	24,100	1,012
2013-10-10	1,955	1,995	1,955	1,994	22,800	997
2013-10-09	1,915	1,965	1,907	1,965	19,900	982.50
2013-10-08	1,911	1,934	1,910	1,932	15,400	966
2013-10-07	1,931	1,941	1,912	1,930	19,800	965
2013-10-04	1,957	1,957	1,920	1,951	21,600	975.50
2013-10-03	1,965	1,985	1,957	1,957	19,600	978.50
2013-10-02	2,026	2,026	1,965	1,967	22,700	983.50
2013-10-01	2,008	2,014	1,996	2,005	19,200	1,002.50
2013-09-30	2,030	2,039	2,003	2,008	31,000	1,004
2013-09-27	2,018	2,018	1,997	2,007	21,700	1,003.50
2013-09-26	1,995	2,028	1,973	2,018	45,900	1,009
2013-09-25	2,055	2,056	2,031	2,044	18,700	1,022
2013-09-24	2,049	2,065	2,035	2,056	14,800	1,028
2013-09-20	2,058	2,065	2,047	2,063	16,300	1,031.50
2013-09-19	2,016	2,052	2,016	2,052	19,400	1,026
2013-09-18	1,990	2,038	1,990	2,017	24,400	1,008.50
2013-09-17	1,987	2,005	1,985	1,998	15,800	999
2013-09-13	1,977	1,992	1,958	1,977	67,200	988.50
2013-09-12	2,001	2,005	1,983	1,990	19,200	995
2013-09-11	2,000	2,010	1,999	2,010	22,000	1,005
2013-09-10	1,964	2,010	1,963	2,006	36,700	1,003
2013-09-09	1,953	1,960	1,948	1,959	28,700	979.50
2013-09-06	1,901	1,907	1,880	1,891	13,600	945.50
2013-09-05	1,898	1,914	1,888	1,911	12,400	955.50
2013-09-04	1,866	1,892	1,866	1,886	11,800	943
2013-09-03	1,855	1,885	1,853	1,872	15,700	936
2013-09-02	1,803	1,857	1,803	1,837	21,500	918.50
2013-08-30	1,848	1,858	1,794	1,798	42,800	899
2013-08-29	1,867	1,867	1,832	1,853	24,800	926.50
2013-08-28	1,890	1,899	1,852	1,869	22,900	934.50
2013-08-27	1,910	1,910	1,902	1,904	12,200	952
2013-08-26	1,942	1,942	1,919	1,920	6,900	960
2013-08-23	1,931	1,940	1,912	1,938	13,300	969
2013-08-22	1,910	1,914	1,895	1,905	21,600	952.50
2013-08-21	1,920	1,928	1,901	1,912	15,100	956
2013-08-20	1,941	1,942	1,920	1,920	15,200	960
2013-08-19	1,947	1,959	1,939	1,944	6,900	972
2013-08-16	1,948	1,955	1,941	1,942	12,100	971
2013-08-15	2,004	2,017	1,945	1,948	33,000	974
2013-08-14	1,999	2,022	1,984	2,000	20,600	1,000
2013-08-13	1,973	1,992	1,971	1,986	23,100	993
2013-08-12	1,947	1,979	1,940	1,955	26,200	977.50
2013-08-09	1,947	1,975	1,945	1,947	16,400	973.50
2013-08-08	1,975	1,985	1,948	1,948	30,600	974
2013-08-07	1,990	2,002	1,973	1,975	19,800	987.50
2013-08-06	2,016	2,029	1,990	2,009	11,600	1,004.50
2013-08-05	2,027	2,027	2,004	2,016	6,700	1,008
2013-08-02	2,023	2,040	2,002	2,040	17,300	1,020
2013-08-01	1,981	2,012	1,968	2,010	12,900	1,005
2013-07-31	1,993	2,012	1,968	1,987	22,200	993.50
2013-07-30	1,949	1,994	1,949	1,993	14,700	996.50
2013-07-29	2,005	2,015	1,966	1,971	19,700	985.50
2013-07-26	2,069	2,069	2,025	2,033	22,500	1,016.50
2013-07-25	2,100	2,110	2,077	2,077	14,100	1,038.50
2013-07-24	2,125	2,130	2,096	2,104	12,200	1,052
2013-07-23	2,110	2,127	2,073	2,114	16,900	1,057
2013-07-22	2,087	2,119	2,071	2,110	24,500	1,055
2013-07-19	2,148	2,148	2,076	2,087	28,000	1,043.50
2013-07-18	2,101	2,148	2,097	2,146	50,700	1,073
2013-07-17	2,085	2,113	2,079	2,099	30,200	1,049.50
2013-07-16	2,080	2,114	2,080	2,085	25,200	1,042.50
2013-07-12	2,052	2,088	2,045	2,077	24,000	1,038.50
2013-07-11	2,050	2,057	2,024	2,047	17,300	1,023.50
2013-07-10	2,058	2,083	2,046	2,056	26,800	1,028
2013-07-09	2,067	2,083	2,030	2,054	49,000	1,027
2013-07-08	2,070	2,079	2,031	2,031	18,800	1,015.50
2013-07-05	2,015	2,036	2,013	2,035	18,900	1,017.50
2013-07-04	2,016	2,039	2,001	2,014	7,900	1,007
2013-07-03	2,035	2,042	2,002	2,019	52,000	1,009.50
2013-07-02	1,992	2,023	1,981	2,021	60,100	1,010.50
2013-07-01	1,974	1,979	1,927	1,975	42,700	987.50
2013-06-28	1,950	1,979	1,930	1,974	47,100	987
2013-06-27	1,899	1,925	1,871	1,920	27,600	960
2013-06-26	1,931	1,931	1,860	1,877	32,300	938.50
2013-06-25	1,936	1,936	1,874	1,901	39,200	950.50
2013-06-24	1,965	1,966	1,933	1,936	32,000	968
2013-06-21	1,899	1,970	1,877	1,964	66,200	982
2013-06-20	1,950	1,965	1,909	1,939	62,900	969.50
2013-06-19	1,943	1,980	1,936	1,973	46,900	986.50
2013-06-18	1,929	1,940	1,886	1,908	50,300	954
2013-06-17	1,867	1,920	1,867	1,910	60,400	955
2013-06-14	1,885	1,939	1,865	1,867	100,000	933.50
2013-06-13	1,912	1,940	1,858	1,865	91,300	932.50
2013-06-12	1,924	2,003	1,914	1,967	70,200	983.50
2013-06-11	2,015	2,041	1,968	1,975	82,200	987.50
2013-06-10	2,030	2,044	1,982	2,029	53,500	1,014.50
2013-06-07	1,964	2,020	1,924	1,982	57,000	991
2013-06-06	2,063	2,079	1,982	2,007	77,200	1,003.50
2013-06-05	2,142	2,211	2,070	2,074	85,800	1,037
2013-06-04	2,112	2,137	2,039	2,127	87,600	1,063.50
2013-06-03	2,128	2,210	2,096	2,142	100,100	1,071
2013-05-31	2,110	2,172	2,110	2,126	66,000	1,063
2013-05-30	2,100	2,150	2,060	2,074	47,300	1,037
2013-05-29	2,190	2,199	2,136	2,156	46,400	1,078
2013-05-28	2,076	2,176	2,020	2,157	62,900	1,078.50
2013-05-27	2,135	2,155	2,099	2,099	54,500	1,049.50
2013-05-24	2,161	2,291	2,154	2,234	100,600	1,117
2013-05-23	2,266	2,346	2,133	2,135	99,200	1,067.50
2013-05-22	2,275	2,349	2,260	2,262	62,800	1,131
2013-05-21	2,300	2,300	2,254	2,275	60,900	1,137.50
2013-05-20	2,330	2,341	2,285	2,289	43,200	1,144.50
2013-05-17	2,273	2,344	2,255	2,313	87,900	1,156.50
2013-05-16	2,254	2,267	2,146	2,262	139,300	1,131
2013-05-15	2,327	2,329	2,261	2,269	96,900	1,134.50
2013-05-14	2,284	2,324	2,277	2,306	90,600	1,153
2013-05-13	2,247	2,277	2,210	2,268	91,500	1,134
2013-05-10	2,200	2,259	2,190	2,202	68,600	1,101
2013-05-09	2,202	2,231	2,154	2,164	68,600	1,082
2013-05-08	2,133	2,279	2,133	2,223	150,500	1,111.50
2013-05-07	2,025	2,117	2,024	2,111	106,600	1,055.50
2013-05-02	2,000	2,015	1,994	2,010	48,400	1,005
2013-05-01	2,000	2,001	1,953	1,991	47,300	995.50
2013-04-30	2,009	2,024	1,996	2,011	56,600	1,005.50
2013-04-26	2,025	2,028	1,967	1,972	59,200	986
2013-04-25	1,955	2,026	1,955	2,009	93,900	1,004.50
2013-04-24	1,892	1,940	1,884	1,940	57,200	970
2013-04-23	1,888	1,898	1,880	1,892	30,800	946
2013-04-22	1,898	1,907	1,872	1,881	39,300	940.50
2013-04-19	1,875	1,883	1,852	1,876	28,100	938
2013-04-18	1,850	1,899	1,844	1,883	39,700	941.50
2013-04-17	1,849	1,878	1,833	1,868	37,200	934
2013-04-16	1,866	1,894	1,835	1,845	50,900	922.50
2013-04-15	1,900	1,913	1,888	1,906	43,800	953
2013-04-12	1,900	1,900	1,870	1,896	56,600	948
2013-04-11	1,883	1,898	1,867	1,886	29,200	943
2013-04-10	1,882	1,895	1,855	1,876	37,100	938
2013-04-09	1,875	1,895	1,865	1,881	62,600	940.50
2013-04-08	1,866	1,895	1,838	1,875	60,200	937.50
2013-04-05	1,835	1,874	1,829	1,844	60,000	922
2013-04-04	1,771	1,819	1,734	1,818	36,300	909
2013-04-03	1,733	1,779	1,724	1,778	29,000	889
2013-04-02	1,726	1,757	1,697	1,733	77,600	866.50
2013-04-01	1,830	1,830	1,758	1,759	53,200	879.50
2013-03-29	1,872	1,872	1,830	1,833	44,800	916.50
2013-03-28	1,849	1,874	1,841	1,871	56,500	935.50
2013-03-27	1,841	1,845	1,819	1,843	78,100	921.50
2013-03-26	1,851	1,894	1,851	1,875	214,700	937.50
2013-03-25	1,911	1,911	1,851	1,851	104,300	925.50
2013-03-22	1,893	1,895	1,851	1,851	55,100	925.50
2013-03-21	1,850	1,906	1,850	1,899	85,600	949.50
2013-03-19	1,836	1,844	1,822	1,836	54,900	918
2013-03-18	1,862	1,862	1,827	1,828	72,800	914
2013-03-15	1,844	1,875	1,842	1,857	71,300	928.50
2013-03-14	1,846	1,849	1,822	1,831	64,100	915.50
2013-03-13	1,842	1,862	1,835	1,845	66,900	922.50
2013-03-12	1,872	1,878	1,835	1,835	55,700	917.50
2013-03-11	1,844	1,885	1,844	1,869	61,000	934.50
2013-03-08	1,840	1,840	1,778	1,836	146,000	918
2013-03-07	1,921	1,941	1,846	1,849	118,200	924.50
2013-03-06	1,920	1,930	1,905	1,913	44,900	956.50
2013-03-05	1,910	1,935	1,910	1,919	53,700	959.50
2013-03-04	1,880	1,904	1,878	1,880	59,700	940
2013-03-01	1,820	1,870	1,818	1,868	66,900	934
2013-02-28	1,770	1,820	1,769	1,811	81,900	905.50
2013-02-27	1,756	1,764	1,745	1,749	27,700	874.50
2013-02-26	1,758	1,758	1,724	1,746	46,600	873
2013-02-25	1,764	1,781	1,755	1,759	32,100	879.50
2013-02-22	1,770	1,778	1,744	1,753	37,000	876.50
2013-02-21	1,780	1,790	1,770	1,781	41,100	890.50
2013-02-20	1,779	1,789	1,768	1,776	36,900	888
2013-02-19	1,766	1,785	1,755	1,761	34,100	880.50
2013-02-18	1,740	1,764	1,735	1,761	39,800	880.50
2013-02-15	1,721	1,737	1,704	1,736	41,100	868
2013-02-14	1,735	1,749	1,717	1,721	43,500	860.50
2013-02-13	1,715	1,736	1,700	1,716	52,100	858
2013-02-12	1,750	1,765	1,736	1,736	46,200	868
2013-02-08	1,753	1,755	1,732	1,739	57,000	869.50
2013-02-07	1,748	1,765	1,732	1,753	54,500	876.50
2013-02-06	1,735	1,766	1,735	1,743	29,500	871.50
2013-02-05	1,745	1,754	1,722	1,723	40,200	861.50
2013-02-04	1,740	1,750	1,739	1,746	29,600	873
2013-02-01	1,698	1,727	1,697	1,721	34,600	860.50
2013-01-31	1,687	1,706	1,674	1,697	48,500	848.50
2013-01-30	1,650	1,682	1,650	1,673	37,700	836.50
2013-01-29	1,637	1,667	1,619	1,649	55,700	824.50
2013-01-28	1,653	1,659	1,636	1,636	22,300	818
2013-01-25	1,646	1,663	1,626	1,643	48,600	821.50
2013-01-24	1,618	1,625	1,571	1,623	63,000	811.50
2013-01-23	1,633	1,639	1,616	1,627	43,900	813.50
2013-01-22	1,660	1,660	1,613	1,632	43,500	816
2013-01-21	1,657	1,672	1,656	1,660	25,000	830
2013-01-18	1,671	1,676	1,651	1,661	34,000	830.50
2013-01-17	1,654	1,656	1,631	1,651	43,800	825.50
2013-01-16	1,659	1,659	1,630	1,649	38,700	824.50
2013-01-15	1,662	1,663	1,637	1,648	19,700	824
2013-01-11	1,630	1,657	1,630	1,651	60,400	825.50
2013-01-10	1,625	1,627	1,612	1,624	19,300	812
2013-01-09	1,576	1,630	1,576	1,623	27,900	811.50
2013-01-08	1,607	1,619	1,590	1,595	33,300	797.50
2013-01-07	1,634	1,640	1,602	1,607	40,500	803.50
2013-01-04	1,607	1,629	1,602	1,623	37,500	811.50

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