9830 トラスコ中山(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,847	2,896	2,834	2,896	113,000	2,896
2018-12-27	2,765	2,863	2,756	2,851	177,400	2,851
2018-12-26	2,718	2,746	2,660	2,685	283,700	2,685
2018-12-25	2,757	2,759	2,703	2,732	563,900	2,732
2018-12-21	2,891	2,894	2,796	2,846	326,800	2,846
2018-12-20	3,020	3,040	2,887	2,896	355,400	2,896
2018-12-19	3,075	3,075	2,956	2,986	234,100	2,986
2018-12-18	3,050	3,055	2,972	2,979	211,500	2,979
2018-12-17	3,120	3,125	3,090	3,095	185,500	3,095
2018-12-14	3,175	3,185	3,115	3,115	144,700	3,115
2018-12-13	3,150	3,150	3,105	3,140	127,700	3,140
2018-12-12	3,105	3,125	3,105	3,115	116,000	3,115
2018-12-11	3,110	3,150	3,065	3,080	142,900	3,080
2018-12-10	3,190	3,190	3,080	3,090	125,000	3,090
2018-12-07	3,105	3,165	3,090	3,155	128,400	3,155
2018-12-06	3,135	3,135	3,065	3,080	129,900	3,080
2018-12-05	3,080	3,110	3,065	3,090	204,500	3,090
2018-12-04	3,200	3,205	3,125	3,130	147,100	3,130
2018-12-03	3,270	3,280	3,220	3,235	162,300	3,235
2018-11-30	3,180	3,230	3,180	3,225	231,300	3,225
2018-11-29	3,160	3,160	3,125	3,140	162,000	3,140
2018-11-28	3,075	3,135	3,060	3,125	141,000	3,125
2018-11-27	3,140	3,160	3,110	3,135	86,100	3,135
2018-11-26	3,120	3,160	3,110	3,135	172,900	3,135
2018-11-22	3,060	3,135	3,050	3,120	152,100	3,120
2018-11-21	3,020	3,065	2,992	3,045	94,000	3,045
2018-11-20	3,100	3,110	3,075	3,090	101,100	3,090
2018-11-19	3,100	3,130	3,070	3,100	77,300	3,100
2018-11-16	3,030	3,095	3,025	3,090	124,900	3,090
2018-11-15	2,910	3,040	2,904	3,030	181,000	3,030
2018-11-14	2,917	2,936	2,887	2,912	86,700	2,912
2018-11-13	2,904	2,933	2,880	2,917	104,300	2,917
2018-11-12	2,916	2,978	2,910	2,946	67,000	2,946
2018-11-09	2,865	2,974	2,865	2,941	126,900	2,941
2018-11-08	2,885	2,905	2,850	2,868	109,200	2,868
2018-11-07	2,677	2,920	2,652	2,842	391,200	2,842
2018-11-06	2,828	2,844	2,613	2,660	395,700	2,660
2018-11-05	2,880	2,887	2,826	2,828	82,200	2,828
2018-11-02	2,829	2,932	2,807	2,879	160,700	2,879
2018-11-01	2,865	2,873	2,832	2,834	108,000	2,834
2018-10-31	2,769	2,855	2,768	2,845	169,800	2,845
2018-10-30	2,753	2,778	2,735	2,748	168,700	2,748
2018-10-29	2,791	2,825	2,770	2,770	107,700	2,770
2018-10-26	2,820	2,820	2,765	2,786	142,300	2,786
2018-10-25	2,801	2,818	2,786	2,793	100,200	2,793
2018-10-24	2,849	2,874	2,833	2,863	77,800	2,863
2018-10-23	2,920	2,920	2,848	2,848	81,600	2,848
2018-10-22	2,893	2,937	2,879	2,926	72,200	2,926
2018-10-19	2,896	2,912	2,885	2,909	67,600	2,909
2018-10-18	3,005	3,005	2,918	2,921	72,200	2,921
2018-10-17	2,936	2,983	2,935	2,969	57,400	2,969
2018-10-16	2,896	2,912	2,891	2,908	70,800	2,908
2018-10-15	2,914	2,939	2,904	2,904	168,300	2,904
2018-10-12	2,920	2,931	2,898	2,914	119,000	2,914
2018-10-11	2,898	2,960	2,894	2,924	203,200	2,924
2018-10-10	3,005	3,015	2,950	2,971	78,900	2,971
2018-10-09	3,035	3,035	2,984	3,000	107,400	3,000
2018-10-05	3,080	3,090	3,035	3,050	72,600	3,050
2018-10-04	3,090	3,110	3,050	3,085	92,900	3,085
2018-10-03	3,090	3,120	3,055	3,060	99,400	3,060
2018-10-02	3,095	3,140	3,085	3,105	116,800	3,105
2018-10-01	3,105	3,140	3,070	3,085	113,300	3,085
2018-09-28	3,130	3,165	3,120	3,145	119,000	3,145
2018-09-27	3,130	3,170	3,105	3,105	146,400	3,105
2018-09-26	3,115	3,155	3,095	3,155	138,800	3,155
2018-09-25	3,145	3,150	3,110	3,140	232,700	3,140
2018-09-21	3,070	3,150	3,055	3,105	172,600	3,105
2018-09-20	3,050	3,080	3,030	3,070	103,100	3,070
2018-09-19	2,988	3,050	2,985	3,045	157,900	3,045
2018-09-18	2,923	2,984	2,905	2,978	130,600	2,978
2018-09-14	2,899	2,959	2,895	2,923	160,900	2,923
2018-09-13	2,867	2,918	2,855	2,889	94,600	2,889
2018-09-12	2,805	2,879	2,801	2,867	147,300	2,867
2018-09-11	2,827	2,833	2,808	2,816	200,500	2,816
2018-09-10	2,881	2,885	2,859	2,859	119,100	2,859
2018-09-07	2,915	2,917	2,861	2,875	169,200	2,875
2018-09-06	2,994	2,994	2,935	2,944	74,000	2,944
2018-09-05	3,015	3,015	2,985	3,000	99,700	3,000
2018-09-04	2,988	3,050	2,957	3,020	176,100	3,020
2018-09-03	2,968	3,005	2,956	2,995	190,300	2,995
2018-08-31	2,926	2,994	2,921	2,968	173,900	2,968
2018-08-30	2,928	2,950	2,926	2,945	129,800	2,945
2018-08-29	2,860	2,919	2,857	2,918	133,900	2,918
2018-08-28	2,856	2,895	2,856	2,865	116,300	2,865
2018-08-27	2,832	2,863	2,816	2,859	103,400	2,859
2018-08-24	2,812	2,839	2,804	2,829	116,400	2,829
2018-08-23	2,755	2,805	2,741	2,785	257,500	2,785
2018-08-22	2,782	2,787	2,747	2,750	94,900	2,750
2018-08-21	2,810	2,835	2,778	2,783	113,600	2,783
2018-08-20	2,782	2,822	2,777	2,811	90,700	2,811
2018-08-17	2,763	2,782	2,758	2,782	35,200	2,782
2018-08-16	2,789	2,803	2,752	2,760	83,800	2,760
2018-08-15	2,824	2,835	2,802	2,811	76,400	2,811
2018-08-14	2,794	2,821	2,779	2,815	118,300	2,815
2018-08-13	2,843	2,849	2,822	2,838	112,900	2,838
2018-08-10	2,875	2,877	2,841	2,861	105,800	2,861
2018-08-09	2,873	2,901	2,858	2,884	75,700	2,884
2018-08-08	2,891	2,910	2,869	2,886	162,100	2,886
2018-08-07	2,820	2,879	2,807	2,869	129,500	2,869
2018-08-06	2,755	2,836	2,731	2,821	248,000	2,821
2018-08-03	2,767	2,825	2,748	2,758	168,600	2,758
2018-08-02	2,801	2,806	2,753	2,762	104,900	2,762
2018-08-01	2,813	2,819	2,786	2,805	78,200	2,805
2018-07-31	2,850	2,871	2,805	2,818	182,500	2,818
2018-07-30	2,783	2,855	2,774	2,851	174,700	2,851
2018-07-27	2,769	2,790	2,761	2,767	63,500	2,767
2018-07-26	2,726	2,759	2,725	2,759	84,300	2,759
2018-07-25	2,686	2,710	2,680	2,698	80,400	2,698
2018-07-24	2,724	2,746	2,668	2,678	200,100	2,678
2018-07-23	2,668	2,724	2,654	2,713	140,000	2,713
2018-07-20	2,674	2,699	2,660	2,682	66,300	2,682
2018-07-19	2,669	2,687	2,635	2,673	127,500	2,673
2018-07-18	2,637	2,694	2,622	2,679	255,100	2,679
2018-07-17	2,570	2,603	2,563	2,587	176,000	2,587
2018-07-13	2,578	2,607	2,570	2,587	124,900	2,587
2018-07-12	2,594	2,604	2,575	2,590	114,300	2,590
2018-07-11	2,627	2,633	2,600	2,617	165,100	2,617
2018-07-10	2,711	2,712	2,641	2,641	200,400	2,641
2018-07-09	2,657	2,700	2,642	2,693	101,400	2,693
2018-07-06	2,657	2,663	2,634	2,654	179,500	2,654
2018-07-05	2,650	2,667	2,635	2,650	118,400	2,650
2018-07-04	2,638	2,672	2,638	2,663	90,500	2,663
2018-07-03	2,684	2,684	2,625	2,647	124,100	2,647
2018-07-02	2,745	2,755	2,688	2,692	174,900	2,692
2018-06-29	2,800	2,800	2,737	2,767	125,900	2,767
2018-06-28	2,796	2,842	2,792	2,817	165,100	2,817
2018-06-27	2,780	2,805	2,771	2,796	91,200	2,796
2018-06-26	2,769	2,778	2,745	2,775	170,500	2,775
2018-06-25	2,823	2,831	2,784	2,789	75,900	2,789
2018-06-22	2,815	2,842	2,803	2,824	116,300	2,824
2018-06-21	2,835	2,859	2,800	2,804	133,800	2,804
2018-06-20	2,830	2,851	2,799	2,849	185,800	2,849
2018-06-19	2,861	2,875	2,830	2,832	81,800	2,832
2018-06-18	2,880	2,888	2,851	2,871	114,200	2,871
2018-06-15	2,923	2,924	2,870	2,871	127,900	2,871
2018-06-14	2,911	2,918	2,893	2,897	80,900	2,897
2018-06-13	2,905	2,930	2,899	2,912	82,000	2,912
2018-06-12	2,920	2,926	2,889	2,899	164,000	2,899
2018-06-11	2,888	2,890	2,844	2,863	75,200	2,863
2018-06-08	2,911	2,924	2,874	2,874	122,500	2,874
2018-06-07	2,880	2,918	2,855	2,912	158,200	2,912
2018-06-06	2,890	2,891	2,844	2,861	87,300	2,861
2018-06-05	2,847	2,880	2,827	2,874	139,300	2,874
2018-06-04	2,756	2,831	2,756	2,826	169,900	2,826
2018-06-01	2,692	2,737	2,692	2,726	88,800	2,726
2018-05-31	2,711	2,729	2,700	2,724	151,800	2,724
2018-05-30	2,701	2,705	2,675	2,683	103,200	2,683
2018-05-29	2,718	2,736	2,704	2,729	85,200	2,729
2018-05-28	2,733	2,733	2,703	2,710	97,200	2,710
2018-05-25	2,730	2,753	2,718	2,735	129,000	2,735
2018-05-24	2,750	2,767	2,738	2,750	175,100	2,750
2018-05-23	2,750	2,778	2,738	2,749	103,700	2,749
2018-05-22	2,761	2,773	2,733	2,754	227,500	2,754
2018-05-21	2,795	2,808	2,764	2,768	148,700	2,768
2018-05-18	2,811	2,812	2,791	2,792	132,800	2,792
2018-05-17	2,800	2,847	2,800	2,834	112,900	2,834
2018-05-16	2,834	2,836	2,771	2,791	111,100	2,791
2018-05-15	2,871	2,871	2,830	2,834	104,600	2,834
2018-05-14	2,882	2,902	2,869	2,893	146,900	2,893
2018-05-11	2,835	2,845	2,812	2,836	199,500	2,836
2018-05-10	2,823	2,880	2,807	2,835	225,900	2,835
2018-05-09	2,752	2,790	2,722	2,773	336,600	2,773
2018-05-08	2,901	2,965	2,671	2,746	449,400	2,746
2018-05-07	2,903	2,920	2,882	2,900	247,700	2,900
2018-05-02	2,900	2,900	2,848	2,873	90,500	2,873
2018-05-01	2,878	2,890	2,855	2,887	96,700	2,887
2018-04-27	2,890	2,900	2,849	2,878	143,200	2,878
2018-04-26	2,835	2,875	2,829	2,857	185,700	2,857
2018-04-25	2,799	2,821	2,781	2,803	108,400	2,803
2018-04-24	2,781	2,796	2,761	2,794	117,500	2,794
2018-04-23	2,759	2,783	2,730	2,745	116,100	2,745
2018-04-20	2,777	2,795	2,758	2,760	126,800	2,760
2018-04-19	2,745	2,800	2,740	2,770	170,600	2,770
2018-04-18	2,707	2,743	2,697	2,734	125,400	2,734
2018-04-17	2,740	2,744	2,701	2,701	86,200	2,701
2018-04-16	2,725	2,740	2,699	2,727	160,200	2,727
2018-04-13	2,700	2,714	2,678	2,708	149,100	2,708
2018-04-12	2,706	2,711	2,674	2,679	102,600	2,679
2018-04-11	2,706	2,711	2,685	2,700	116,500	2,700
2018-04-10	2,671	2,702	2,660	2,693	127,800	2,693
2018-04-09	2,690	2,690	2,642	2,670	151,600	2,670
2018-04-06	2,684	2,706	2,671	2,693	220,400	2,693
2018-04-05	2,672	2,706	2,660	2,678	217,700	2,678
2018-04-04	2,594	2,657	2,594	2,648	163,000	2,648
2018-04-03	2,580	2,604	2,577	2,594	108,800	2,594
2018-03-30	2,636	2,645	2,600	2,637	164,800	2,637
2018-03-29	2,600	2,624	2,583	2,610	217,900	2,610
2018-03-28	2,530	2,578	2,529	2,574	224,800	2,574
2018-03-27	2,502	2,550	2,497	2,550	384,500	2,550
2018-03-26	2,476	2,498	2,451	2,493	316,800	2,493
2018-03-23	2,490	2,503	2,466	2,479	345,000	2,479
2018-03-22	2,480	2,568	2,476	2,546	450,100	2,546
2018-03-20	2,460	2,489	2,448	2,485	279,900	2,485
2018-03-19	2,541	2,553	2,478	2,479	440,100	2,479
2018-03-16	2,565	2,579	2,478	2,529	911,300	2,529
2018-03-15	2,560	2,586	2,547	2,558	411,100	2,558
2018-03-14	2,582	2,585	2,545	2,559	420,000	2,559
2018-03-13	2,620	2,635	2,572	2,597	547,000	2,597
2018-03-12	2,640	2,669	2,620	2,660	344,700	2,660
2018-03-09	2,679	2,694	2,638	2,652	374,300	2,652
2018-03-08	2,649	2,701	2,612	2,690	379,400	2,690
2018-03-07	2,640	2,689	2,620	2,659	164,900	2,659
2018-03-06	2,666	2,704	2,638	2,646	114,000	2,646
2018-03-05	2,667	2,679	2,629	2,637	121,400	2,637
2018-03-02	2,702	2,718	2,687	2,694	143,700	2,694
2018-03-01	2,779	2,799	2,737	2,752	156,300	2,752
2018-02-28	2,811	2,854	2,802	2,802	173,500	2,802
2018-02-27	2,822	2,853	2,810	2,818	98,800	2,818
2018-02-26	2,843	2,865	2,825	2,832	96,900	2,832
2018-02-23	2,824	2,857	2,816	2,827	124,600	2,827
2018-02-22	2,851	2,876	2,831	2,839	150,900	2,839
2018-02-21	2,824	2,895	2,815	2,857	210,500	2,857
2018-02-20	2,790	2,875	2,781	2,842	373,300	2,842
2018-02-19	2,711	2,790	2,711	2,768	229,200	2,768
2018-02-16	2,648	2,736	2,647	2,686	259,600	2,686
2018-02-15	2,612	2,660	2,595	2,618	274,200	2,618
2018-02-14	2,620	2,643	2,577	2,586	358,900	2,586
2018-02-13	2,693	2,699	2,580	2,612	484,400	2,612
2018-02-09	2,800	2,807	2,659	2,680	440,900	2,680
2018-02-08	3,040	3,130	2,739	2,852	717,000	2,852
2018-02-07	3,145	3,180	3,035	3,045	126,600	3,045
2018-02-06	3,100	3,115	3,020	3,075	245,200	3,075
2018-02-05	3,315	3,330	3,220	3,250	156,000	3,250
2018-02-02	3,320	3,390	3,295	3,385	151,200	3,385
2018-02-01	3,240	3,330	3,240	3,325	91,500	3,325
2018-01-31	3,285	3,295	3,220	3,225	122,000	3,225
2018-01-30	3,335	3,340	3,265	3,300	130,600	3,300
2018-01-29	3,325	3,350	3,305	3,330	102,500	3,330
2018-01-26	3,345	3,345	3,305	3,305	76,800	3,305
2018-01-25	3,330	3,350	3,325	3,335	134,900	3,335
2018-01-24	3,290	3,325	3,280	3,320	115,200	3,320
2018-01-23	3,305	3,315	3,235	3,260	143,600	3,260
2018-01-22	3,285	3,290	3,205	3,235	129,500	3,235
2018-01-19	3,045	3,295	3,035	3,270	706,900	3,270
2018-01-18	3,370	3,390	3,275	3,280	218,400	3,280
2018-01-17	3,315	3,390	3,305	3,350	207,100	3,350
2018-01-16	3,390	3,405	3,355	3,380	92,100	3,380
2018-01-15	3,445	3,455	3,385	3,395	78,800	3,395
2018-01-12	3,390	3,435	3,370	3,410	128,500	3,410
2018-01-11	3,420	3,445	3,385	3,425	245,100	3,425
2018-01-10	3,420	3,480	3,350	3,450	397,600	3,450
2018-01-09	3,355	3,390	3,335	3,365	144,600	3,365
2018-01-05	3,360	3,370	3,350	3,365	89,100	3,365
2018-01-04	3,280	3,355	3,280	3,350	129,000	3,350

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