9830 トラスコ中山(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	3,300	3,315	3,275	3,285	72,300	3,285
2017-12-28	3,325	3,350	3,285	3,290	119,700	3,290
2017-12-27	3,325	3,335	3,290	3,315	261,600	3,315
2017-12-26	3,390	3,400	3,335	3,345	379,700	3,345
2017-12-25	3,395	3,410	3,395	3,395	143,300	3,395
2017-12-22	3,345	3,400	3,345	3,385	154,200	3,385
2017-12-21	3,345	3,350	3,325	3,345	410,100	3,345
2017-12-20	3,260	3,350	3,250	3,340	133,200	3,340
2017-12-19	3,290	3,300	3,260	3,260	78,900	3,260
2017-12-18	3,285	3,320	3,285	3,290	114,000	3,290
2017-12-15	3,260	3,285	3,225	3,260	164,600	3,260
2017-12-14	3,235	3,270	3,235	3,255	110,200	3,255
2017-12-13	3,215	3,225	3,205	3,215	78,900	3,215
2017-12-12	3,220	3,235	3,205	3,210	69,100	3,210
2017-12-11	3,235	3,250	3,175	3,210	107,700	3,210
2017-12-08	3,100	3,230	3,100	3,225	211,800	3,225
2017-12-07	3,115	3,150	3,105	3,130	105,600	3,130
2017-12-06	3,105	3,140	3,100	3,105	136,000	3,105
2017-12-05	3,115	3,135	3,100	3,125	65,500	3,125
2017-12-04	3,160	3,180	3,130	3,140	122,800	3,140
2017-12-01	3,140	3,160	3,100	3,150	126,800	3,150
2017-11-30	3,155	3,160	3,115	3,140	148,700	3,140
2017-11-29	3,155	3,165	3,140	3,160	86,000	3,160
2017-11-28	3,135	3,160	3,120	3,140	79,300	3,140
2017-11-27	3,170	3,170	3,135	3,155	95,100	3,155
2017-11-24	3,120	3,180	3,110	3,170	89,400	3,170
2017-11-22	3,140	3,145	3,110	3,120	141,100	3,120
2017-11-21	3,100	3,140	3,080	3,115	112,000	3,115
2017-11-20	3,065	3,105	3,065	3,090	105,700	3,090
2017-11-17	3,095	3,105	3,070	3,070	109,000	3,070
2017-11-16	3,040	3,095	3,020	3,080	146,000	3,080
2017-11-15	3,100	3,100	3,055	3,060	141,300	3,060
2017-11-13	3,150	3,160	3,110	3,140	184,800	3,140
2017-11-10	3,120	3,165	3,110	3,160	213,300	3,160
2017-11-09	3,240	3,250	3,145	3,165	417,200	3,165
2017-11-08	3,285	3,295	3,230	3,235	182,600	3,235
2017-11-07	3,245	3,295	3,225	3,255	377,300	3,255
2017-11-06	3,195	3,270	3,190	3,215	386,800	3,215
2017-11-02	3,215	3,340	3,185	3,190	540,200	3,190
2017-11-01	2,912	3,015	2,904	3,005	239,700	3,005
2017-10-31	2,890	2,908	2,872	2,899	107,600	2,899
2017-10-30	2,900	2,907	2,884	2,890	135,400	2,890
2017-10-27	2,882	2,895	2,863	2,893	127,500	2,893
2017-10-26	2,893	2,910	2,883	2,892	85,800	2,892
2017-10-25	2,904	2,919	2,888	2,896	119,600	2,896
2017-10-24	2,875	2,901	2,870	2,894	132,500	2,894
2017-10-23	2,873	2,878	2,849	2,875	103,900	2,875
2017-10-20	2,830	2,857	2,828	2,846	103,500	2,846
2017-10-19	2,788	2,835	2,784	2,817	143,900	2,817
2017-10-18	2,771	2,792	2,764	2,781	85,400	2,781
2017-10-17	2,770	2,778	2,759	2,776	79,400	2,776
2017-10-16	2,760	2,779	2,756	2,762	79,800	2,762
2017-10-13	2,735	2,765	2,728	2,753	102,300	2,753
2017-10-12	2,744	2,746	2,719	2,739	77,900	2,739
2017-10-11	2,750	2,757	2,728	2,729	121,900	2,729
2017-10-10	2,734	2,767	2,704	2,755	122,700	2,755
2017-10-06	2,759	2,759	2,716	2,733	148,700	2,733
2017-10-05	2,716	2,760	2,708	2,760	179,100	2,760
2017-10-04	2,723	2,735	2,716	2,725	107,200	2,725
2017-10-03	2,750	2,750	2,714	2,722	183,900	2,722
2017-10-02	2,745	2,767	2,739	2,755	191,100	2,755
2017-09-29	2,743	2,747	2,717	2,742	182,800	2,742
2017-09-28	2,719	2,758	2,703	2,757	186,000	2,757
2017-09-27	2,766	2,769	2,721	2,732	157,700	2,732
2017-09-26	2,780	2,805	2,761	2,769	278,000	2,769
2017-09-25	2,787	2,800	2,747	2,792	232,800	2,792
2017-09-22	2,781	2,812	2,752	2,782	301,000	2,782
2017-09-21	2,744	2,813	2,733	2,784	428,500	2,784
2017-09-20	2,715	2,756	2,714	2,744	234,700	2,744
2017-09-19	2,712	2,736	2,695	2,719	199,300	2,719
2017-09-15	2,629	2,698	2,622	2,697	371,700	2,697
2017-09-14	2,639	2,645	2,604	2,614	239,400	2,614
2017-09-13	2,623	2,634	2,606	2,621	135,900	2,621
2017-09-12	2,600	2,623	2,594	2,614	231,800	2,614
2017-09-11	2,580	2,593	2,563	2,585	151,100	2,585
2017-09-08	2,549	2,582	2,546	2,549	285,800	2,549
2017-09-07	2,563	2,567	2,532	2,538	244,900	2,538
2017-09-06	2,550	2,561	2,515	2,541	239,800	2,541
2017-09-05	2,515	2,527	2,500	2,518	217,800	2,518
2017-09-04	2,562	2,562	2,510	2,518	209,100	2,518
2017-09-01	2,596	2,596	2,557	2,568	155,000	2,568
2017-08-31	2,588	2,617	2,573	2,580	176,900	2,580
2017-08-30	2,589	2,593	2,562	2,571	197,100	2,571
2017-08-29	2,600	2,604	2,581	2,589	139,300	2,589
2017-08-28	2,583	2,612	2,580	2,600	130,500	2,600
2017-08-25	2,560	2,579	2,544	2,575	99,400	2,575
2017-08-24	2,589	2,617	2,551	2,566	175,200	2,566
2017-08-23	2,573	2,576	2,544	2,564	182,300	2,564
2017-08-22	2,600	2,600	2,556	2,558	206,100	2,558
2017-08-21	2,612	2,619	2,576	2,583	122,900	2,583
2017-08-18	2,601	2,605	2,574	2,596	153,900	2,596
2017-08-17	2,639	2,648	2,608	2,629	177,200	2,629
2017-08-16	2,608	2,637	2,590	2,612	239,400	2,612
2017-08-15	2,641	2,652	2,593	2,609	301,800	2,609
2017-08-14	2,690	2,735	2,635	2,636	535,400	2,636
2017-08-10	2,759	2,767	2,713	2,745	377,500	2,745
2017-08-09	2,655	2,780	2,626	2,765	828,600	2,765
2017-08-08	2,935	2,946	2,637	2,670	855,500	2,670
2017-08-07	2,944	2,967	2,918	2,937	124,700	2,937
2017-08-04	2,900	2,924	2,878	2,916	130,800	2,916
2017-08-03	2,851	2,894	2,851	2,891	165,700	2,891
2017-08-02	2,873	2,876	2,846	2,851	87,900	2,851
2017-08-01	2,826	2,873	2,821	2,860	144,100	2,860
2017-07-31	2,841	2,852	2,816	2,829	194,200	2,829
2017-07-28	2,821	2,843	2,814	2,842	549,000	2,842
2017-07-27	2,810	2,843	2,809	2,821	250,600	2,821
2017-07-26	2,800	2,802	2,764	2,787	186,200	2,787
2017-07-25	2,785	2,799	2,768	2,798	139,500	2,798
2017-07-24	2,762	2,802	2,748	2,800	141,700	2,800
2017-07-21	2,752	2,792	2,746	2,790	163,200	2,790
2017-07-20	2,750	2,772	2,749	2,763	154,300	2,763
2017-07-19	2,790	2,790	2,727	2,746	179,800	2,746
2017-07-18	2,724	2,760	2,713	2,726	252,400	2,726
2017-07-14	2,722	2,748	2,706	2,742	199,600	2,742
2017-07-13	2,718	2,750	2,713	2,722	317,700	2,722
2017-07-12	2,719	2,742	2,703	2,719	337,100	2,719
2017-07-11	2,760	2,775	2,736	2,757	264,900	2,757
2017-07-10	2,780	2,800	2,750	2,760	450,300	2,760
2017-07-07	2,726	2,764	2,706	2,759	268,300	2,759
2017-07-06	2,700	2,733	2,694	2,714	192,500	2,714
2017-07-05	2,688	2,706	2,666	2,706	171,600	2,706
2017-07-04	2,715	2,717	2,689	2,694	188,000	2,694
2017-07-03	2,657	2,694	2,631	2,675	301,100	2,675
2017-06-30	2,678	2,709	2,656	2,683	364,300	2,683
2017-06-29	2,607	2,698	2,607	2,678	465,900	2,678
2017-06-28	2,597	2,614	2,571	2,600	246,300	2,600
2017-06-27	2,560	2,615	2,559	2,610	219,500	2,610
2017-06-26	2,550	2,564	2,540	2,551	206,300	2,551
2017-06-23	2,533	2,550	2,527	2,540	211,800	2,540
2017-06-22	2,528	2,550	2,528	2,538	217,000	2,538
2017-06-21	2,489	2,523	2,485	2,509	158,000	2,509
2017-06-20	2,463	2,501	2,463	2,495	140,600	2,495
2017-06-19	2,440	2,461	2,437	2,456	75,500	2,456
2017-06-16	2,449	2,449	2,425	2,441	124,600	2,441
2017-06-15	2,435	2,442	2,419	2,436	105,100	2,436
2017-06-14	2,465	2,475	2,435	2,436	100,700	2,436
2017-06-13	2,450	2,463	2,440	2,443	71,300	2,443
2017-06-12	2,420	2,458	2,404	2,452	231,900	2,452
2017-06-09	2,445	2,449	2,417	2,421	206,900	2,421
2017-06-08	2,455	2,460	2,440	2,450	199,400	2,450
2017-06-07	2,451	2,458	2,425	2,438	290,000	2,438
2017-06-06	2,500	2,507	2,459	2,461	207,900	2,461
2017-06-05	2,501	2,509	2,495	2,498	304,100	2,498
2017-06-02	2,505	2,512	2,490	2,502	200,500	2,502
2017-06-01	2,480	2,505	2,480	2,503	118,500	2,503
2017-05-31	2,493	2,495	2,476	2,480	151,600	2,480
2017-05-30	2,480	2,492	2,463	2,480	132,400	2,480
2017-05-29	2,469	2,479	2,459	2,472	129,000	2,472
2017-05-26	2,494	2,500	2,470	2,471	155,400	2,471
2017-05-25	2,493	2,509	2,492	2,493	94,700	2,493
2017-05-24	2,509	2,514	2,493	2,500	137,100	2,500
2017-05-23	2,481	2,519	2,481	2,509	188,700	2,509
2017-05-22	2,490	2,495	2,470	2,481	171,700	2,481
2017-05-19	2,492	2,503	2,480	2,490	130,600	2,490
2017-05-18	2,486	2,510	2,465	2,482	178,800	2,482
2017-05-17	2,511	2,518	2,496	2,510	244,100	2,510
2017-05-16	2,528	2,539	2,499	2,522	256,200	2,522
2017-05-15	2,522	2,533	2,514	2,528	161,800	2,528
2017-05-12	2,535	2,543	2,521	2,532	224,900	2,532
2017-05-11	2,547	2,561	2,531	2,542	328,500	2,542
2017-05-10	2,561	2,563	2,518	2,531	344,400	2,531
2017-05-09	2,551	2,569	2,545	2,548	298,700	2,548
2017-05-08	2,540	2,560	2,514	2,545	463,900	2,545
2017-05-02	2,550	2,564	2,536	2,541	147,200	2,541
2017-05-01	2,549	2,560	2,522	2,539	194,900	2,539
2017-04-28	2,527	2,549	2,520	2,545	152,500	2,545
2017-04-27	2,508	2,527	2,503	2,512	121,900	2,512
2017-04-26	2,514	2,525	2,498	2,509	123,900	2,509
2017-04-25	2,504	2,525	2,498	2,508	164,600	2,508
2017-04-24	2,531	2,536	2,484	2,505	204,300	2,505
2017-04-21	2,474	2,511	2,453	2,505	205,900	2,505
2017-04-20	2,455	2,463	2,443	2,448	147,800	2,448
2017-04-19	2,441	2,474	2,425	2,458	155,600	2,458
2017-04-18	2,461	2,463	2,440	2,445	146,000	2,445
2017-04-17	2,401	2,448	2,401	2,445	122,400	2,445
2017-04-14	2,409	2,411	2,396	2,402	172,800	2,402
2017-04-13	2,435	2,435	2,407	2,422	133,200	2,422
2017-04-12	2,448	2,460	2,442	2,446	154,300	2,446
2017-04-11	2,460	2,465	2,445	2,455	165,300	2,455
2017-04-10	2,475	2,484	2,441	2,463	145,300	2,463
2017-04-07	2,488	2,498	2,450	2,467	162,300	2,467
2017-04-06	2,525	2,537	2,452	2,458	225,500	2,458
2017-04-05	2,531	2,540	2,511	2,536	205,500	2,536
2017-04-04	2,570	2,570	2,519	2,530	204,100	2,530
2017-04-03	2,581	2,586	2,555	2,572	213,200	2,572
2017-03-31	2,572	2,611	2,556	2,581	299,100	2,581
2017-03-30	2,597	2,609	2,557	2,563	164,200	2,563
2017-03-29	2,591	2,607	2,583	2,597	154,700	2,597
2017-03-28	2,583	2,595	2,569	2,591	258,800	2,591
2017-03-27	2,570	2,578	2,544	2,556	173,300	2,556
2017-03-24	2,530	2,570	2,521	2,568	122,400	2,568
2017-03-23	2,549	2,555	2,521	2,526	199,000	2,526
2017-03-22	2,540	2,574	2,540	2,551	219,700	2,551
2017-03-21	2,570	2,574	2,550	2,560	140,700	2,560
2017-03-17	2,553	2,571	2,544	2,571	212,500	2,571
2017-03-16	2,560	2,595	2,556	2,576	205,200	2,576
2017-03-15	2,557	2,564	2,548	2,556	109,900	2,556
2017-03-14	2,563	2,563	2,533	2,556	276,800	2,556
2017-03-13	2,600	2,628	2,583	2,587	173,100	2,587
2017-03-10	2,614	2,618	2,595	2,615	200,700	2,615
2017-03-09	2,665	2,665	2,611	2,614	185,600	2,614
2017-03-08	2,560	2,653	2,559	2,641	376,600	2,641
2017-03-07	2,525	2,556	2,517	2,548	210,800	2,548
2017-03-06	2,515	2,526	2,486	2,518	166,900	2,518
2017-03-03	2,530	2,551	2,509	2,516	163,100	2,516
2017-03-02	2,550	2,552	2,524	2,545	193,500	2,545
2017-03-01	2,538	2,559	2,511	2,529	221,800	2,529
2017-02-28	2,553	2,556	2,535	2,535	154,600	2,535
2017-02-27	2,549	2,563	2,540	2,542	148,100	2,542
2017-02-24	2,563	2,573	2,543	2,557	155,500	2,557
2017-02-23	2,570	2,589	2,554	2,566	130,600	2,566
2017-02-22	2,563	2,590	2,534	2,552	150,500	2,552
2017-02-21	2,568	2,577	2,542	2,555	101,400	2,555
2017-02-20	2,550	2,573	2,540	2,568	189,500	2,568
2017-02-17	2,571	2,592	2,540	2,554	262,700	2,554
2017-02-16	2,676	2,676	2,620	2,625	208,400	2,625
2017-02-15	2,725	2,725	2,635	2,677	279,600	2,677
2017-02-14	2,711	2,766	2,679	2,687	378,100	2,687
2017-02-13	2,680	2,709	2,651	2,697	245,700	2,697
2017-02-10	2,675	2,682	2,646	2,672	157,300	2,672
2017-02-09	2,675	2,678	2,642	2,647	147,900	2,647
2017-02-08	2,643	2,674	2,630	2,673	143,300	2,673
2017-02-07	2,638	2,658	2,627	2,644	140,600	2,644
2017-02-06	2,625	2,659	2,615	2,650	215,300	2,650
2017-02-03	2,585	2,618	2,583	2,598	168,500	2,598
2017-02-02	2,559	2,624	2,550	2,585	312,200	2,585
2017-02-01	2,551	2,576	2,528	2,560	202,800	2,560
2017-01-31	2,563	2,608	2,553	2,566	264,300	2,566
2017-01-30	2,586	2,604	2,572	2,581	258,000	2,581
2017-01-27	2,620	2,645	2,550	2,583	354,700	2,583
2017-01-26	2,575	2,607	2,563	2,603	159,200	2,603
2017-01-25	2,625	2,629	2,550	2,572	266,700	2,572
2017-01-24	2,585	2,643	2,572	2,590	214,800	2,590
2017-01-23	2,544	2,579	2,521	2,563	177,500	2,563
2017-01-20	2,535	2,566	2,535	2,556	115,000	2,556
2017-01-19	2,565	2,579	2,546	2,569	191,400	2,569
2017-01-18	2,545	2,555	2,495	2,549	241,600	2,549
2017-01-17	2,561	2,565	2,542	2,545	330,300	2,545
2017-01-16	2,536	2,568	2,533	2,567	201,400	2,567
2017-01-13	2,528	2,578	2,520	2,550	188,400	2,550
2017-01-12	2,555	2,562	2,515	2,528	262,600	2,528
2017-01-11	2,543	2,594	2,542	2,554	389,800	2,554
2017-01-10	2,500	2,529	2,493	2,510	322,700	2,510
2017-01-06	2,433	2,476	2,432	2,469	242,300	2,469
2017-01-05	2,438	2,471	2,429	2,456	260,700	2,456
2017-01-04	2,430	2,446	2,408	2,436	235,100	2,436

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