9830 トラスコ中山(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,818	2,832	2,792	2,802	159,900	2,802
2019-12-27	2,830	2,830	2,791	2,817	389,100	2,817
2019-12-26	2,835	2,853	2,818	2,851	575,800	2,851
2019-12-25	2,879	2,880	2,828	2,840	265,300	2,840
2019-12-24	2,850	2,880	2,843	2,879	290,200	2,879
2019-12-23	2,853	2,855	2,818	2,850	457,000	2,850
2019-12-20	2,934	2,936	2,870	2,872	356,900	2,872
2019-12-19	2,944	2,944	2,912	2,939	167,700	2,939
2019-12-18	2,951	2,958	2,919	2,944	299,900	2,944
2019-12-17	2,932	2,947	2,926	2,936	161,600	2,936
2019-12-16	2,935	2,942	2,918	2,932	264,100	2,932
2019-12-13	2,970	2,973	2,940	2,944	176,600	2,944
2019-12-12	2,929	2,939	2,911	2,923	130,200	2,923
2019-12-11	2,932	2,932	2,894	2,907	128,100	2,907
2019-12-10	2,979	2,991	2,924	2,924	223,400	2,924
2019-12-09	2,940	2,966	2,917	2,966	249,600	2,966
2019-12-06	2,923	2,925	2,897	2,903	130,500	2,903
2019-12-05	2,888	2,923	2,876	2,907	185,100	2,907
2019-12-04	2,824	2,863	2,822	2,862	163,800	2,862
2019-12-03	2,805	2,836	2,800	2,833	196,300	2,833
2019-12-02	2,819	2,833	2,794	2,799	135,300	2,799
2019-11-29	2,840	2,842	2,797	2,797	153,100	2,797
2019-11-28	2,823	2,843	2,819	2,840	175,400	2,840
2019-11-27	2,798	2,819	2,792	2,804	127,900	2,804
2019-11-26	2,820	2,836	2,804	2,812	220,800	2,812
2019-11-25	2,795	2,802	2,779	2,798	121,000	2,798
2019-11-22	2,773	2,779	2,762	2,766	131,400	2,766
2019-11-21	2,759	2,763	2,721	2,761	170,300	2,761
2019-11-20	2,750	2,772	2,748	2,772	114,800	2,772
2019-11-19	2,770	2,790	2,750	2,759	98,200	2,759
2019-11-18	2,750	2,784	2,750	2,765	172,800	2,765
2019-11-15	2,696	2,741	2,693	2,734	128,800	2,734
2019-11-14	2,706	2,727	2,687	2,689	148,200	2,689
2019-11-13	2,697	2,715	2,686	2,711	120,200	2,711
2019-11-12	2,703	2,703	2,682	2,695	76,900	2,695
2019-11-11	2,697	2,717	2,692	2,697	111,000	2,697
2019-11-08	2,730	2,738	2,693	2,704	161,600	2,704
2019-11-07	2,717	2,720	2,692	2,710	84,700	2,710
2019-11-06	2,730	2,733	2,697	2,706	116,300	2,706
2019-11-05	2,698	2,736	2,690	2,723	232,300	2,723
2019-11-01	2,632	2,676	2,630	2,671	185,900	2,671
2019-10-31	2,651	2,668	2,620	2,632	209,200	2,632
2019-10-30	2,658	2,666	2,616	2,635	404,500	2,635
2019-10-29	2,718	2,729	2,695	2,708	204,400	2,708
2019-10-28	2,711	2,735	2,701	2,711	146,200	2,711
2019-10-25	2,711	2,717	2,684	2,711	176,200	2,711
2019-10-24	2,728	2,738	2,667	2,702	199,400	2,702
2019-10-23	2,700	2,725	2,654	2,725	242,100	2,725
2019-10-21	2,694	2,704	2,678	2,695	133,500	2,695
2019-10-18	2,717	2,754	2,671	2,682	193,900	2,682
2019-10-17	2,735	2,749	2,693	2,700	207,900	2,700
2019-10-16	2,682	2,781	2,682	2,745	415,400	2,745
2019-10-15	2,588	2,624	2,582	2,618	164,900	2,618
2019-10-11	2,550	2,554	2,527	2,542	94,800	2,542
2019-10-10	2,536	2,538	2,498	2,537	84,700	2,537
2019-10-09	2,517	2,540	2,508	2,537	161,100	2,537
2019-10-08	2,527	2,542	2,502	2,515	179,100	2,515
2019-10-07	2,547	2,548	2,483	2,506	251,500	2,506
2019-10-04	2,557	2,561	2,523	2,558	209,300	2,558
2019-10-03	2,520	2,572	2,516	2,572	325,800	2,572
2019-10-02	2,534	2,542	2,515	2,538	128,200	2,538
2019-10-01	2,540	2,558	2,534	2,545	91,800	2,545
2019-09-30	2,522	2,536	2,509	2,522	147,400	2,522
2019-09-27	2,559	2,559	2,508	2,531	90,400	2,531
2019-09-26	2,566	2,575	2,520	2,528	121,100	2,528
2019-09-25	2,522	2,539	2,510	2,528	78,200	2,528
2019-09-24	2,539	2,566	2,513	2,522	121,800	2,522
2019-09-20	2,568	2,568	2,536	2,540	119,400	2,540
2019-09-19	2,524	2,556	2,515	2,540	113,100	2,540
2019-09-18	2,563	2,563	2,515	2,518	110,100	2,518
2019-09-17	2,553	2,573	2,540	2,550	145,300	2,550
2019-09-13	2,542	2,544	2,500	2,527	231,000	2,527
2019-09-12	2,509	2,539	2,499	2,519	158,700	2,519
2019-09-11	2,460	2,499	2,453	2,497	152,700	2,497
2019-09-10	2,476	2,493	2,442	2,453	158,500	2,453
2019-09-09	2,440	2,474	2,415	2,469	190,500	2,469
2019-09-06	2,419	2,437	2,410	2,429	186,100	2,429
2019-09-05	2,390	2,402	2,375	2,398	146,100	2,398
2019-09-04	2,396	2,400	2,357	2,366	118,300	2,366
2019-09-03	2,399	2,431	2,397	2,416	82,700	2,416
2019-09-02	2,402	2,421	2,397	2,401	97,200	2,401
2019-08-30	2,400	2,413	2,380	2,408	154,600	2,408
2019-08-29	2,361	2,377	2,327	2,372	111,600	2,372
2019-08-28	2,377	2,380	2,305	2,322	194,200	2,322
2019-08-27	2,339	2,394	2,337	2,381	186,900	2,381
2019-08-26	2,290	2,315	2,276	2,301	196,600	2,301
2019-08-23	2,330	2,370	2,322	2,345	125,200	2,345
2019-08-22	2,356	2,356	2,322	2,332	118,500	2,332
2019-08-21	2,370	2,383	2,351	2,358	96,800	2,358
2019-08-20	2,363	2,403	2,352	2,402	100,400	2,402
2019-08-19	2,394	2,394	2,351	2,357	121,400	2,357
2019-08-16	2,415	2,415	2,372	2,377	169,100	2,377
2019-08-15	2,386	2,440	2,366	2,425	280,100	2,425
2019-08-14	2,437	2,450	2,411	2,433	368,200	2,433
2019-08-13	2,427	2,431	2,383	2,422	342,500	2,422
2019-08-09	2,449	2,460	2,417	2,443	422,000	2,443
2019-08-08	2,349	2,413	2,347	2,379	302,900	2,379
2019-08-07	2,277	2,353	2,272	2,341	270,100	2,341
2019-08-06	2,248	2,288	2,213	2,281	291,700	2,281
2019-08-05	2,283	2,305	2,225	2,298	364,200	2,298
2019-08-02	2,253	2,304	2,249	2,294	363,000	2,294
2019-08-01	2,236	2,312	2,206	2,303	364,600	2,303
2019-07-31	2,256	2,264	2,244	2,248	96,600	2,248
2019-07-30	2,265	2,266	2,248	2,257	96,500	2,257
2019-07-29	2,274	2,274	2,236	2,249	82,100	2,249
2019-07-26	2,265	2,274	2,244	2,256	66,800	2,256
2019-07-25	2,263	2,298	2,263	2,280	111,300	2,280
2019-07-24	2,270	2,292	2,254	2,259	136,300	2,259
2019-07-23	2,222	2,274	2,212	2,263	190,600	2,263
2019-07-22	2,242	2,244	2,211	2,215	117,400	2,215
2019-07-19	2,214	2,236	2,205	2,233	120,700	2,233
2019-07-18	2,256	2,261	2,202	2,206	166,900	2,206
2019-07-17	2,263	2,284	2,257	2,280	112,400	2,280
2019-07-16	2,283	2,299	2,256	2,268	126,600	2,268
2019-07-12	2,316	2,317	2,280	2,287	107,200	2,287
2019-07-11	2,304	2,325	2,300	2,309	107,700	2,309
2019-07-10	2,312	2,321	2,285	2,302	210,700	2,302
2019-07-09	2,386	2,392	2,334	2,346	167,400	2,346
2019-07-08	2,414	2,420	2,381	2,386	138,400	2,386
2019-07-05	2,428	2,437	2,412	2,417	125,400	2,417
2019-07-04	2,399	2,418	2,390	2,417	96,000	2,417
2019-07-03	2,387	2,391	2,371	2,380	101,800	2,380
2019-07-02	2,391	2,402	2,380	2,395	116,500	2,395
2019-07-01	2,367	2,397	2,351	2,392	201,000	2,392
2019-06-28	2,349	2,349	2,306	2,308	287,800	2,308
2019-06-27	2,210	2,279	2,201	2,263	306,300	2,263
2019-06-26	2,250	2,250	2,192	2,200	346,300	2,200
2019-06-25	2,291	2,312	2,283	2,288	136,500	2,288
2019-06-24	2,274	2,292	2,270	2,288	151,400	2,288
2019-06-21	2,297	2,297	2,266	2,272	201,600	2,272
2019-06-20	2,300	2,301	2,276	2,297	203,000	2,297
2019-06-19	2,267	2,306	2,266	2,298	131,000	2,298
2019-06-18	2,300	2,302	2,239	2,245	198,500	2,245
2019-06-17	2,334	2,336	2,298	2,302	272,400	2,302
2019-06-14	2,323	2,344	2,321	2,330	182,400	2,330
2019-06-13	2,361	2,363	2,328	2,340	171,100	2,340
2019-06-12	2,402	2,421	2,380	2,386	109,900	2,386
2019-06-11	2,415	2,423	2,361	2,418	248,300	2,418
2019-06-10	2,421	2,437	2,395	2,429	195,000	2,429
2019-06-07	2,380	2,402	2,363	2,402	127,900	2,402
2019-06-06	2,419	2,422	2,388	2,388	90,600	2,388
2019-06-05	2,361	2,408	2,354	2,404	208,600	2,404
2019-06-04	2,365	2,365	2,311	2,347	119,100	2,347
2019-06-03	2,361	2,380	2,341	2,360	167,300	2,360
2019-05-31	2,380	2,412	2,371	2,410	222,100	2,410
2019-05-30	2,390	2,407	2,374	2,381	153,900	2,381
2019-05-29	2,425	2,437	2,387	2,408	186,400	2,408
2019-05-28	2,434	2,459	2,433	2,453	211,300	2,453
2019-05-27	2,452	2,452	2,419	2,427	126,500	2,427
2019-05-24	2,449	2,473	2,441	2,450	188,600	2,450
2019-05-23	2,500	2,501	2,459	2,470	127,100	2,470
2019-05-22	2,516	2,522	2,503	2,512	75,400	2,512
2019-05-21	2,498	2,515	2,490	2,512	91,000	2,512
2019-05-20	2,577	2,577	2,500	2,505	137,300	2,505
2019-05-17	2,522	2,564	2,508	2,553	96,600	2,553
2019-05-16	2,530	2,532	2,488	2,504	154,200	2,504
2019-05-15	2,532	2,558	2,505	2,508	203,900	2,508
2019-05-14	2,485	2,502	2,445	2,500	260,800	2,500
2019-05-13	2,740	2,756	2,578	2,585	284,100	2,585
2019-05-10	2,712	2,766	2,712	2,751	136,100	2,751
2019-05-09	2,718	2,731	2,684	2,705	160,800	2,705
2019-05-08	2,782	2,803	2,714	2,741	223,500	2,741
2019-05-07	2,820	2,820	2,793	2,798	111,000	2,798
2019-04-26	2,805	2,821	2,794	2,805	115,500	2,805
2019-04-25	2,828	2,828	2,804	2,814	127,900	2,814
2019-04-24	2,854	2,873	2,833	2,834	85,200	2,834
2019-04-23	2,830	2,846	2,825	2,834	148,100	2,834
2019-04-22	2,830	2,848	2,805	2,834	180,300	2,834
2019-04-19	2,847	2,861	2,824	2,830	192,900	2,830
2019-04-18	2,900	2,916	2,806	2,826	406,300	2,826
2019-04-17	2,991	2,999	2,946	2,984	86,700	2,984
2019-04-16	3,005	3,005	2,940	2,989	88,400	2,989
2019-04-15	2,996	3,015	2,971	3,015	142,600	3,015
2019-04-12	2,975	2,975	2,925	2,939	72,700	2,939
2019-04-11	2,978	2,979	2,948	2,955	64,400	2,955
2019-04-10	2,970	2,983	2,963	2,968	36,900	2,968
2019-04-09	2,994	3,000	2,962	2,993	55,000	2,993
2019-04-08	2,999	3,000	2,945	2,978	79,800	2,978
2019-04-05	3,060	3,065	2,973	2,979	183,800	2,979
2019-04-04	3,080	3,080	3,050	3,070	47,600	3,070
2019-04-03	3,095	3,100	3,050	3,080	57,900	3,080
2019-04-02	3,125	3,155	3,110	3,115	106,800	3,115
2019-04-01	3,075	3,115	3,060	3,080	127,100	3,080
2019-03-29	3,000	3,070	2,987	3,065	232,400	3,065
2019-03-28	2,993	3,010	2,956	2,976	111,400	2,976
2019-03-27	2,998	3,015	2,976	3,015	144,700	3,015
2019-03-26	2,929	2,987	2,929	2,984	185,400	2,984
2019-03-25	2,948	2,954	2,883	2,887	124,400	2,887
2019-03-22	3,005	3,035	2,987	3,015	139,900	3,015
2019-03-20	2,995	3,005	2,935	2,992	205,400	2,992
2019-03-19	3,045	3,050	2,983	3,000	154,200	3,000
2019-03-18	3,070	3,080	3,030	3,080	146,800	3,080
2019-03-15	3,080	3,095	3,070	3,080	106,000	3,080
2019-03-14	3,075	3,080	3,040	3,060	95,700	3,060
2019-03-13	3,165	3,165	3,040	3,040	151,700	3,040
2019-03-12	3,090	3,150	3,080	3,140	86,100	3,140
2019-03-11	3,035	3,050	3,005	3,045	118,600	3,045
2019-03-08	3,090	3,100	3,015	3,030	105,200	3,030
2019-03-07	3,125	3,135	3,095	3,135	71,200	3,135
2019-03-06	3,105	3,135	3,090	3,125	43,800	3,125
2019-03-05	3,115	3,120	3,075	3,095	64,500	3,095
2019-03-04	3,170	3,175	3,135	3,140	56,600	3,140
2019-03-01	3,080	3,160	3,080	3,160	143,300	3,160
2019-02-28	3,135	3,135	3,050	3,070	249,300	3,070
2019-02-27	3,150	3,150	3,115	3,150	129,200	3,150
2019-02-26	3,145	3,170	3,135	3,160	99,300	3,160
2019-02-25	3,105	3,125	3,085	3,125	106,000	3,125
2019-02-22	3,085	3,110	3,070	3,100	52,600	3,100
2019-02-21	3,120	3,120	3,085	3,105	84,300	3,105
2019-02-20	3,140	3,145	3,080	3,110	127,700	3,110
2019-02-19	3,080	3,150	3,075	3,150	95,700	3,150
2019-02-18	3,095	3,095	3,025	3,095	164,900	3,095
2019-02-15	3,140	3,140	3,065	3,085	96,200	3,085
2019-02-14	3,140	3,150	3,120	3,145	86,200	3,145
2019-02-13	3,150	3,160	3,095	3,135	157,700	3,135
2019-02-12	3,150	3,165	3,075	3,165	248,800	3,165
2019-02-08	3,145	3,180	3,100	3,170	428,500	3,170
2019-02-07	2,932	3,165	2,880	3,160	485,600	3,160
2019-02-06	2,977	2,981	2,925	2,936	80,200	2,936
2019-02-05	2,956	3,015	2,956	2,977	87,700	2,977
2019-02-04	2,937	2,979	2,923	2,965	103,900	2,965
2019-02-01	2,872	2,919	2,866	2,893	115,800	2,893
2019-01-31	2,857	2,881	2,846	2,869	91,900	2,869
2019-01-30	2,847	2,858	2,816	2,816	123,900	2,816
2019-01-29	2,842	2,856	2,813	2,838	86,600	2,838
2019-01-28	2,871	2,894	2,855	2,859	79,900	2,859
2019-01-25	2,886	2,918	2,864	2,881	97,500	2,881
2019-01-24	2,858	2,881	2,824	2,866	151,800	2,866
2019-01-23	2,855	2,892	2,848	2,858	98,700	2,858
2019-01-22	2,961	2,963	2,891	2,905	56,800	2,905
2019-01-21	2,950	2,964	2,923	2,961	86,000	2,961
2019-01-18	2,825	2,904	2,816	2,893	94,300	2,893
2019-01-17	2,893	2,925	2,842	2,874	143,800	2,874
2019-01-16	2,921	2,927	2,900	2,907	71,600	2,907
2019-01-15	2,900	2,921	2,889	2,921	61,600	2,921
2019-01-11	2,894	2,909	2,869	2,902	88,500	2,902
2019-01-10	2,834	2,860	2,816	2,854	87,400	2,854
2019-01-09	2,871	2,878	2,844	2,865	97,300	2,865
2019-01-08	2,952	2,975	2,865	2,871	175,500	2,871
2019-01-07	2,930	2,953	2,886	2,930	166,700	2,930
2019-01-04	2,816	2,854	2,752	2,833	164,600	2,833

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