9830 トラスコ中山(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	3,220	3,220	3,130	3,135	50,900	1,567.50
2014-12-29	3,195	3,240	3,155	3,205	79,000	1,602.50
2014-12-26	3,240	3,245	3,205	3,205	122,700	1,602.50
2014-12-25	3,285	3,305	3,275	3,285	172,600	1,642.50
2014-12-24	3,200	3,295	3,200	3,270	114,900	1,635
2014-12-22	3,195	3,210	3,160	3,175	93,500	1,587.50
2014-12-19	3,210	3,210	3,165	3,195	67,600	1,597.50
2014-12-18	3,165	3,175	3,135	3,150	71,800	1,575
2014-12-17	3,075	3,160	3,075	3,095	65,900	1,547.50
2014-12-16	3,120	3,135	3,075	3,110	62,300	1,555
2014-12-15	3,185	3,225	3,140	3,180	41,300	1,590
2014-12-12	3,100	3,240	3,100	3,195	81,700	1,597.50
2014-12-11	3,100	3,150	3,070	3,140	93,800	1,570
2014-12-10	3,220	3,225	3,160	3,170	87,300	1,585
2014-12-09	3,305	3,330	3,230	3,240	80,400	1,620
2014-12-08	3,365	3,390	3,320	3,335	74,700	1,667.50
2014-12-05	3,385	3,390	3,355	3,385	39,400	1,692.50
2014-12-04	3,400	3,420	3,390	3,395	44,400	1,697.50
2014-12-03	3,400	3,405	3,365	3,395	40,400	1,697.50
2014-12-02	3,330	3,395	3,330	3,390	35,100	1,695
2014-12-01	3,330	3,365	3,330	3,355	37,500	1,677.50
2014-11-28	3,355	3,365	3,310	3,355	76,400	1,677.50
2014-11-27	3,390	3,415	3,360	3,360	35,000	1,680
2014-11-26	3,375	3,410	3,365	3,390	44,800	1,695
2014-11-25	3,410	3,410	3,345	3,395	64,200	1,697.50
2014-11-21	3,335	3,410	3,325	3,395	113,700	1,697.50
2014-11-20	3,240	3,295	3,235	3,290	54,500	1,645
2014-11-19	3,305	3,365	3,235	3,240	121,700	1,620
2014-11-18	3,180	3,290	3,180	3,290	59,300	1,645
2014-11-17	3,260	3,260	3,140	3,165	115,500	1,582.50
2014-11-14	3,250	3,290	3,235	3,290	94,600	1,645
2014-11-13	3,175	3,225	3,170	3,210	76,000	1,605
2014-11-12	3,230	3,245	3,170	3,175	101,800	1,587.50
2014-11-11	3,145	3,215	3,120	3,185	75,600	1,592.50
2014-11-10	3,135	3,170	3,115	3,120	95,400	1,560
2014-11-07	3,175	3,235	3,165	3,170	107,500	1,585
2014-11-06	3,175	3,215	3,130	3,140	143,100	1,570
2014-11-05	2,990	3,160	2,971	3,150	190,000	1,575
2014-11-04	2,990	2,991	2,903	2,939	184,000	1,469.50
2014-10-31	2,935	2,984	2,907	2,959	125,600	1,479.50
2014-10-30	2,953	2,961	2,886	2,906	129,800	1,453
2014-10-29	2,818	2,941	2,818	2,929	106,100	1,464.50
2014-10-28	2,742	2,777	2,716	2,768	54,800	1,384
2014-10-27	2,760	2,776	2,750	2,765	25,600	1,382.50
2014-10-24	2,770	2,775	2,743	2,765	44,000	1,382.50
2014-10-23	2,695	2,760	2,683	2,752	79,800	1,376
2014-10-22	2,700	2,735	2,670	2,696	58,000	1,348
2014-10-21	2,725	2,726	2,681	2,687	66,700	1,343.50
2014-10-20	2,672	2,705	2,655	2,705	56,600	1,352.50
2014-10-17	2,583	2,648	2,582	2,584	61,600	1,292
2014-10-16	2,590	2,608	2,551	2,565	112,300	1,282.50
2014-10-15	2,667	2,718	2,637	2,643	81,000	1,321.50
2014-10-14	2,649	2,685	2,624	2,656	54,600	1,328
2014-10-10	2,710	2,729	2,705	2,713	54,100	1,356.50
2014-10-09	2,846	2,849	2,774	2,779	49,600	1,389.50
2014-10-08	2,780	2,832	2,750	2,819	59,900	1,409.50
2014-10-07	2,855	2,880	2,825	2,827	39,000	1,413.50
2014-10-06	2,800	2,864	2,800	2,860	37,700	1,430
2014-10-03	2,708	2,779	2,704	2,771	34,500	1,385.50
2014-10-02	2,800	2,800	2,737	2,745	50,800	1,372.50
2014-10-01	2,868	2,880	2,822	2,843	55,200	1,421.50
2014-09-30	2,826	2,868	2,804	2,837	69,100	1,418.50
2014-09-29	2,884	2,903	2,871	2,876	45,800	1,438
2014-09-26	2,850	2,899	2,850	2,884	51,200	1,442
2014-09-25	2,900	2,930	2,896	2,921	65,300	1,460.50
2014-09-24	2,865	2,933	2,865	2,908	65,500	1,454
2014-09-22	2,942	2,942	2,883	2,898	66,900	1,449
2014-09-19	2,901	2,957	2,883	2,942	118,500	1,471
2014-09-18	2,871	2,925	2,871	2,901	70,800	1,450.50
2014-09-17	2,876	2,910	2,856	2,860	50,100	1,430
2014-09-16	2,844	2,909	2,844	2,893	38,000	1,446.50
2014-09-12	2,880	2,907	2,827	2,844	132,500	1,422
2014-09-11	2,980	2,980	2,890	2,900	64,900	1,450
2014-09-10	2,936	2,963	2,929	2,960	30,400	1,480
2014-09-09	2,972	2,998	2,922	2,936	64,400	1,468
2014-09-08	2,944	2,967	2,904	2,954	82,100	1,477
2014-09-05	2,965	2,973	2,825	2,944	107,600	1,472
2014-09-04	2,870	2,973	2,870	2,956	95,800	1,478
2014-09-03	2,818	2,876	2,785	2,851	58,500	1,425.50
2014-09-02	2,781	2,824	2,751	2,818	56,600	1,409
2014-09-01	2,675	2,795	2,675	2,794	50,100	1,397
2014-08-29	2,705	2,719	2,670	2,675	49,700	1,337.50
2014-08-28	2,740	2,782	2,720	2,737	47,600	1,368.50
2014-08-27	2,698	2,781	2,697	2,768	69,300	1,384
2014-08-26	2,699	2,704	2,679	2,680	21,800	1,340
2014-08-25	2,678	2,694	2,651	2,692	24,200	1,346
2014-08-22	2,693	2,694	2,653	2,670	22,900	1,335
2014-08-21	2,678	2,695	2,670	2,678	24,800	1,339
2014-08-20	2,670	2,694	2,660	2,684	27,100	1,342
2014-08-19	2,677	2,688	2,664	2,673	13,200	1,336.50
2014-08-18	2,610	2,675	2,610	2,670	25,300	1,335
2014-08-15	2,630	2,641	2,602	2,631	54,600	1,315.50
2014-08-14	2,590	2,645	2,567	2,632	55,100	1,316
2014-08-13	2,578	2,600	2,570	2,586	18,100	1,293
2014-08-12	2,590	2,597	2,572	2,576	18,600	1,288
2014-08-11	2,520	2,574	2,503	2,574	29,100	1,287
2014-08-08	2,539	2,559	2,502	2,507	28,500	1,253.50
2014-08-07	2,535	2,551	2,521	2,546	29,300	1,273
2014-08-06	2,545	2,563	2,535	2,559	30,200	1,279.50
2014-08-05	2,567	2,576	2,556	2,557	28,100	1,278.50
2014-08-04	2,560	2,580	2,555	2,567	16,300	1,283.50
2014-08-01	2,559	2,595	2,552	2,557	35,200	1,278.50
2014-07-31	2,640	2,652	2,595	2,609	33,200	1,304.50
2014-07-30	2,602	2,634	2,591	2,624	37,400	1,312
2014-07-29	2,600	2,602	2,560	2,602	25,000	1,301
2014-07-28	2,600	2,600	2,565	2,588	20,300	1,294
2014-07-25	2,597	2,602	2,578	2,594	46,500	1,297
2014-07-24	2,575	2,595	2,555	2,585	47,700	1,292.50
2014-07-23	2,539	2,577	2,539	2,571	41,400	1,285.50
2014-07-22	2,486	2,555	2,478	2,552	49,000	1,276
2014-07-18	2,459	2,475	2,441	2,463	26,200	1,231.50
2014-07-17	2,498	2,506	2,478	2,490	18,000	1,245
2014-07-16	2,487	2,520	2,479	2,484	27,900	1,242
2014-07-15	2,500	2,524	2,500	2,507	24,900	1,253.50
2014-07-14	2,436	2,524	2,436	2,518	27,900	1,259
2014-07-11	2,470	2,476	2,427	2,467	24,100	1,233.50
2014-07-10	2,533	2,533	2,479	2,486	15,400	1,243
2014-07-09	2,472	2,532	2,472	2,518	19,600	1,259
2014-07-08	2,529	2,538	2,488	2,521	24,100	1,260.50
2014-07-07	2,518	2,546	2,514	2,532	10,900	1,266
2014-07-04	2,524	2,530	2,513	2,518	24,300	1,259
2014-07-03	2,517	2,599	2,492	2,510	43,600	1,255
2014-07-02	2,570	2,570	2,515	2,528	24,200	1,264
2014-07-01	2,549	2,599	2,544	2,568	62,300	1,284
2014-06-30	2,500	2,550	2,500	2,546	40,800	1,273
2014-06-27	2,475	2,483	2,421	2,467	21,300	1,233.50
2014-06-26	2,471	2,495	2,460	2,460	21,800	1,230
2014-06-25	2,466	2,519	2,460	2,462	37,900	1,231
2014-06-24	2,439	2,467	2,423	2,466	24,000	1,233
2014-06-23	2,437	2,475	2,407	2,462	17,100	1,231
2014-06-20	2,488	2,489	2,450	2,457	26,900	1,228.50
2014-06-19	2,490	2,497	2,465	2,491	22,600	1,245.50
2014-06-18	2,480	2,499	2,470	2,491	36,900	1,245.50
2014-06-17	2,444	2,484	2,443	2,473	29,100	1,236.50
2014-06-16	2,403	2,441	2,403	2,431	25,700	1,215.50
2014-06-13	2,394	2,427	2,363	2,417	65,600	1,208.50
2014-06-12	2,365	2,399	2,365	2,386	39,800	1,193
2014-06-11	2,359	2,400	2,355	2,393	19,900	1,196.50
2014-06-10	2,384	2,390	2,348	2,379	30,600	1,189.50
2014-06-09	2,390	2,395	2,347	2,364	16,000	1,182
2014-06-06	2,337	2,398	2,333	2,390	29,600	1,195
2014-06-05	2,350	2,350	2,330	2,342	17,600	1,171
2014-06-04	2,310	2,350	2,299	2,350	20,200	1,175
2014-06-03	2,320	2,334	2,314	2,323	15,500	1,161.50
2014-06-02	2,295	2,320	2,289	2,317	25,800	1,158.50
2014-05-30	2,256	2,285	2,251	2,276	24,000	1,138
2014-05-29	2,273	2,278	2,255	2,261	15,700	1,130.50
2014-05-28	2,250	2,288	2,247	2,272	24,800	1,136
2014-05-27	2,235	2,270	2,235	2,246	18,300	1,123
2014-05-26	2,228	2,236	2,203	2,220	27,100	1,110
2014-05-23	2,239	2,245	2,181	2,199	59,300	1,099.50
2014-05-22	2,228	2,258	2,191	2,225	49,400	1,112.50
2014-05-21	2,229	2,260	2,222	2,227	9,300	1,113.50
2014-05-20	2,258	2,273	2,229	2,229	21,100	1,114.50
2014-05-19	2,281	2,290	2,236	2,236	17,200	1,118
2014-05-16	2,290	2,300	2,250	2,272	38,000	1,136
2014-05-15	2,331	2,338	2,309	2,320	12,800	1,160
2014-05-14	2,306	2,345	2,295	2,331	21,300	1,165.50
2014-05-13	2,328	2,338	2,312	2,317	18,100	1,158.50
2014-05-12	2,280	2,316	2,265	2,266	35,500	1,133
2014-05-09	2,271	2,325	2,271	2,303	32,400	1,151.50
2014-05-08	2,271	2,303	2,271	2,282	11,700	1,141
2014-05-07	2,314	2,316	2,268	2,271	33,000	1,135.50
2014-05-02	2,335	2,372	2,334	2,364	34,300	1,182
2014-05-01	2,305	2,368	2,300	2,360	42,100	1,180
2014-04-30	2,345	2,345	2,289	2,305	28,600	1,152.50
2014-04-28	2,275	2,334	2,273	2,331	35,800	1,165.50
2014-04-25	2,231	2,285	2,231	2,267	16,500	1,133.50
2014-04-24	2,256	2,256	2,226	2,247	26,600	1,123.50
2014-04-23	2,257	2,280	2,252	2,276	13,200	1,138
2014-04-22	2,283	2,285	2,256	2,257	14,200	1,128.50
2014-04-21	2,297	2,306	2,275	2,282	26,600	1,141
2014-04-18	2,350	2,350	2,281	2,297	20,700	1,148.50
2014-04-17	2,307	2,322	2,289	2,314	17,600	1,157
2014-04-16	2,243	2,307	2,243	2,304	25,400	1,152
2014-04-15	2,261	2,269	2,213	2,219	31,300	1,109.50
2014-04-14	2,226	2,254	2,205	2,230	26,500	1,115
2014-04-11	2,239	2,252	2,209	2,232	40,200	1,116
2014-04-10	2,310	2,338	2,271	2,277	51,700	1,138.50
2014-04-09	2,328	2,333	2,300	2,300	37,800	1,150
2014-04-08	2,429	2,447	2,372	2,376	27,600	1,188
2014-04-07	2,427	2,468	2,427	2,465	29,900	1,232.50
2014-04-04	2,471	2,471	2,420	2,448	27,700	1,224
2014-04-03	2,470	2,475	2,455	2,471	27,800	1,235.50
2014-04-02	2,400	2,478	2,392	2,468	94,700	1,234
2014-04-01	2,382	2,399	2,361	2,396	29,300	1,198
2014-03-31	2,366	2,385	2,328	2,382	36,900	1,191
2014-03-28	2,360	2,362	2,308	2,345	48,900	1,172.50
2014-03-27	2,360	2,372	2,308	2,362	96,200	1,181
2014-03-26	2,356	2,402	2,356	2,400	187,000	1,200
2014-03-25	2,299	2,355	2,295	2,348	92,100	1,174
2014-03-24	2,301	2,368	2,291	2,299	70,100	1,149.50
2014-03-20	2,342	2,358	2,306	2,313	33,700	1,156.50
2014-03-19	2,366	2,367	2,324	2,342	35,600	1,171
2014-03-18	2,378	2,390	2,337	2,376	25,300	1,188
2014-03-17	2,335	2,361	2,312	2,332	53,700	1,166
2014-03-14	2,380	2,385	2,343	2,343	101,200	1,171.50
2014-03-13	2,441	2,441	2,394	2,408	35,200	1,204
2014-03-12	2,422	2,453	2,402	2,450	48,700	1,225
2014-03-11	2,456	2,460	2,435	2,452	28,600	1,226
2014-03-10	2,450	2,461	2,442	2,443	27,700	1,221.50
2014-03-07	2,458	2,466	2,430	2,448	19,100	1,224
2014-03-06	2,430	2,443	2,403	2,440	18,900	1,220
2014-03-05	2,445	2,472	2,420	2,420	16,500	1,210
2014-03-04	2,383	2,428	2,373	2,419	37,900	1,209.50
2014-03-03	2,392	2,393	2,358	2,383	18,900	1,191.50
2014-02-28	2,400	2,417	2,381	2,392	28,700	1,196
2014-02-27	2,425	2,425	2,396	2,407	12,500	1,203.50
2014-02-26	2,425	2,435	2,410	2,414	10,000	1,207
2014-02-25	2,415	2,452	2,415	2,438	19,300	1,219
2014-02-24	2,421	2,443	2,391	2,399	22,600	1,199.50
2014-02-21	2,375	2,445	2,375	2,437	31,100	1,218.50
2014-02-20	2,450	2,457	2,383	2,386	21,800	1,193
2014-02-19	2,410	2,466	2,404	2,460	39,300	1,230
2014-02-18	2,413	2,457	2,406	2,454	43,500	1,227
2014-02-17	2,400	2,455	2,370	2,440	38,400	1,220
2014-02-14	2,405	2,413	2,350	2,376	26,700	1,188
2014-02-13	2,415	2,443	2,390	2,403	49,100	1,201.50
2014-02-12	2,375	2,416	2,361	2,389	35,700	1,194.50
2014-02-10	2,400	2,400	2,321	2,359	43,100	1,179.50
2014-02-07	2,350	2,395	2,302	2,313	46,800	1,156.50
2014-02-06	2,256	2,384	2,256	2,348	73,600	1,174
2014-02-05	2,251	2,302	2,201	2,255	95,300	1,127.50
2014-02-04	2,316	2,323	2,253	2,255	90,900	1,127.50
2014-02-03	2,327	2,374	2,321	2,370	59,400	1,185
2014-01-31	2,407	2,427	2,352	2,377	51,600	1,188.50
2014-01-30	2,396	2,472	2,372	2,457	60,800	1,228.50
2014-01-29	2,337	2,490	2,337	2,472	41,100	1,236
2014-01-28	2,333	2,375	2,330	2,330	49,500	1,165
2014-01-27	2,340	2,375	2,335	2,337	55,700	1,168.50
2014-01-24	2,450	2,460	2,425	2,433	62,600	1,216.50
2014-01-23	2,531	2,532	2,477	2,478	48,200	1,239
2014-01-22	2,580	2,587	2,522	2,537	41,600	1,268.50
2014-01-21	2,560	2,586	2,559	2,576	27,800	1,288
2014-01-20	2,571	2,592	2,544	2,547	30,500	1,273.50
2014-01-17	2,519	2,578	2,519	2,571	18,300	1,285.50
2014-01-16	2,495	2,565	2,495	2,546	72,600	1,273
2014-01-15	2,451	2,493	2,451	2,487	48,300	1,243.50
2014-01-14	2,530	2,533	2,463	2,467	75,400	1,233.50
2014-01-10	2,524	2,534	2,501	2,528	42,300	1,264
2014-01-09	2,525	2,543	2,507	2,531	41,100	1,265.50
2014-01-08	2,483	2,599	2,433	2,599	78,600	1,299.50
2014-01-07	2,454	2,474	2,436	2,440	32,900	1,220
2014-01-06	2,476	2,476	2,426	2,459	33,500	1,229.50

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