9830 トラスコ中山(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,940	2,940	2,893	2,897	62,000	2,897
2020-12-29	2,930	2,964	2,913	2,954	112,500	2,954
2020-12-28	2,962	2,965	2,933	2,956	74,800	2,956
2020-12-25	2,949	2,973	2,937	2,962	44,300	2,962
2020-12-24	2,964	2,977	2,920	2,929	85,600	2,929
2020-12-23	2,954	2,978	2,943	2,965	107,400	2,965
2020-12-22	2,940	2,942	2,903	2,910	106,300	2,910
2020-12-21	2,920	2,945	2,907	2,944	106,000	2,944
2020-12-18	2,893	2,912	2,878	2,903	114,600	2,903
2020-12-17	2,884	2,897	2,851	2,891	89,000	2,891
2020-12-16	2,880	2,884	2,853	2,875	67,100	2,875
2020-12-15	2,861	2,871	2,837	2,857	55,600	2,857
2020-12-14	2,824	2,912	2,824	2,861	107,300	2,861
2020-12-11	2,794	2,814	2,754	2,803	121,400	2,803
2020-12-10	2,825	2,843	2,780	2,805	104,700	2,805
2020-12-09	2,750	2,829	2,750	2,819	115,700	2,819
2020-12-08	2,718	2,757	2,704	2,746	91,000	2,746
2020-12-07	2,758	2,775	2,696	2,720	137,800	2,720
2020-12-04	2,709	2,738	2,675	2,727	141,400	2,727
2020-12-03	2,668	2,698	2,652	2,695	143,500	2,695
2020-12-02	2,694	2,714	2,661	2,682	201,700	2,682
2020-12-01	2,656	2,663	2,597	2,655	172,500	2,655
2020-11-30	2,650	2,650	2,581	2,606	193,700	2,606
2020-11-27	2,673	2,698	2,654	2,673	125,400	2,673
2020-11-26	2,651	2,663	2,637	2,648	79,300	2,648
2020-11-25	2,768	2,769	2,687	2,690	129,900	2,690
2020-11-24	2,791	2,791	2,731	2,732	103,500	2,732
2020-11-20	2,758	2,768	2,732	2,747	106,100	2,747
2020-11-19	2,720	2,759	2,702	2,759	114,600	2,759
2020-11-18	2,757	2,762	2,710	2,720	78,100	2,720
2020-11-17	2,810	2,810	2,752	2,767	108,900	2,767
2020-11-16	2,821	2,823	2,768	2,801	173,200	2,801
2020-11-13	2,886	2,900	2,802	2,821	122,500	2,821
2020-11-12	2,916	2,938	2,910	2,920	121,300	2,920
2020-11-11	2,880	2,912	2,865	2,910	165,200	2,910
2020-11-10	2,850	2,867	2,816	2,852	170,100	2,852
2020-11-09	2,824	2,849	2,812	2,847	101,700	2,847
2020-11-06	2,819	2,824	2,789	2,812	84,100	2,812
2020-11-05	2,800	2,820	2,750	2,808	91,500	2,808
2020-11-04	2,771	2,808	2,764	2,800	135,400	2,800
2020-11-02	2,712	2,775	2,712	2,748	107,200	2,748
2020-10-30	2,680	2,739	2,669	2,688	138,900	2,688
2020-10-29	2,782	2,808	2,645	2,680	326,300	2,680
2020-10-28	2,760	2,800	2,737	2,800	106,700	2,800
2020-10-27	2,760	2,788	2,727	2,786	76,800	2,786
2020-10-26	2,774	2,786	2,750	2,765	61,500	2,765
2020-10-23	2,729	2,794	2,719	2,778	84,500	2,778
2020-10-22	2,755	2,755	2,721	2,729	91,100	2,729
2020-10-21	2,736	2,807	2,735	2,797	159,300	2,797
2020-10-20	2,707	2,730	2,707	2,713	115,700	2,713
2020-10-19	2,642	2,730	2,642	2,728	230,700	2,728
2020-10-16	2,608	2,633	2,588	2,597	77,800	2,597
2020-10-15	2,599	2,603	2,562	2,591	118,500	2,591
2020-10-14	2,627	2,627	2,592	2,616	74,200	2,616
2020-10-13	2,650	2,650	2,620	2,638	45,700	2,638
2020-10-12	2,631	2,635	2,600	2,626	59,200	2,626
2020-10-09	2,652	2,652	2,611	2,635	72,300	2,635
2020-10-08	2,664	2,670	2,639	2,654	48,000	2,654
2020-10-07	2,614	2,662	2,597	2,642	61,700	2,642
2020-10-06	2,647	2,664	2,607	2,640	86,800	2,640
2020-10-05	2,624	2,650	2,614	2,628	114,600	2,628
2020-10-02	2,658	2,671	2,594	2,608	165,700	2,608
2020-09-30	2,702	2,733	2,657	2,658	170,100	2,658
2020-09-29	2,689	2,709	2,651	2,699	94,700	2,699
2020-09-28	2,637	2,678	2,625	2,678	189,700	2,678
2020-09-25	2,599	2,625	2,577	2,604	131,400	2,604
2020-09-24	2,590	2,598	2,554	2,589	132,100	2,589
2020-09-23	2,611	2,637	2,577	2,594	177,300	2,594
2020-09-18	2,632	2,689	2,629	2,689	172,300	2,689
2020-09-17	2,611	2,637	2,598	2,632	130,700	2,632
2020-09-16	2,590	2,611	2,583	2,600	106,100	2,600
2020-09-15	2,634	2,646	2,554	2,578	143,300	2,578
2020-09-14	2,544	2,659	2,535	2,644	290,700	2,644
2020-09-11	2,449	2,507	2,438	2,494	192,200	2,494
2020-09-10	2,419	2,446	2,400	2,437	173,300	2,437
2020-09-09	2,440	2,440	2,412	2,419	139,200	2,419
2020-09-08	2,460	2,466	2,442	2,466	106,200	2,466
2020-09-07	2,450	2,456	2,433	2,445	140,200	2,445
2020-09-04	2,439	2,454	2,435	2,443	81,900	2,443
2020-09-03	2,451	2,479	2,447	2,471	140,600	2,471
2020-09-02	2,435	2,463	2,417	2,456	171,400	2,456
2020-09-01	2,400	2,418	2,392	2,405	150,100	2,405
2020-08-31	2,464	2,477	2,418	2,418	225,700	2,418
2020-08-28	2,401	2,497	2,401	2,450	273,000	2,450
2020-08-27	2,418	2,424	2,391	2,400	251,500	2,400
2020-08-26	2,430	2,431	2,393	2,414	163,400	2,414
2020-08-25	2,438	2,475	2,424	2,450	314,900	2,450
2020-08-24	2,443	2,481	2,391	2,437	696,500	2,437
2020-08-21	2,579	2,600	2,470	2,509	364,300	2,509
2020-08-20	2,572	2,590	2,551	2,558	56,100	2,558
2020-08-19	2,600	2,605	2,577	2,591	50,300	2,591
2020-08-18	2,578	2,612	2,570	2,603	89,600	2,603
2020-08-17	2,600	2,624	2,588	2,588	84,400	2,588
2020-08-14	2,600	2,624	2,590	2,595	132,700	2,595
2020-08-13	2,666	2,666	2,599	2,634	115,700	2,634
2020-08-12	2,585	2,662	2,573	2,637	130,400	2,637
2020-08-11	2,521	2,584	2,521	2,574	100,200	2,574
2020-08-07	2,560	2,569	2,485	2,491	125,400	2,491
2020-08-06	2,507	2,570	2,500	2,541	164,200	2,541
2020-08-05	2,465	2,530	2,462	2,507	119,300	2,507
2020-08-04	2,437	2,535	2,429	2,472	183,000	2,472
2020-08-03	2,480	2,543	2,281	2,387	358,500	2,387
2020-07-31	2,510	2,533	2,478	2,480	192,300	2,480
2020-07-30	2,545	2,563	2,512	2,512	462,200	2,512
2020-07-29	2,593	2,593	2,534	2,545	169,700	2,545
2020-07-28	2,626	2,627	2,587	2,599	105,800	2,599
2020-07-27	2,583	2,600	2,554	2,600	137,100	2,600
2020-07-22	2,645	2,645	2,608	2,608	60,700	2,608
2020-07-21	2,649	2,665	2,640	2,646	77,800	2,646
2020-07-20	2,640	2,650	2,599	2,638	76,900	2,638
2020-07-17	2,636	2,652	2,611	2,640	86,300	2,640
2020-07-16	2,619	2,640	2,612	2,623	162,400	2,623
2020-07-15	2,685	2,704	2,650	2,684	108,600	2,684
2020-07-14	2,632	2,648	2,619	2,641	139,600	2,641
2020-07-13	2,687	2,698	2,650	2,676	180,800	2,676
2020-07-10	2,701	2,721	2,649	2,650	143,100	2,650
2020-07-09	2,717	2,731	2,673	2,701	128,500	2,701
2020-07-08	2,777	2,801	2,741	2,741	147,400	2,741
2020-07-07	2,730	2,765	2,723	2,761	156,400	2,761
2020-07-06	2,736	2,766	2,731	2,761	146,200	2,761
2020-07-03	2,723	2,740	2,700	2,728	125,700	2,728
2020-07-02	2,730	2,760	2,715	2,750	132,500	2,750
2020-07-01	2,792	2,799	2,721	2,726	81,900	2,726
2020-06-30	2,806	2,834	2,792	2,792	124,700	2,792
2020-06-29	2,737	2,775	2,730	2,773	92,300	2,773
2020-06-26	2,802	2,824	2,789	2,793	126,500	2,793
2020-06-25	2,730	2,784	2,720	2,773	97,000	2,773
2020-06-24	2,778	2,778	2,732	2,733	93,800	2,733
2020-06-23	2,744	2,826	2,734	2,778	157,800	2,778
2020-06-22	2,752	2,759	2,721	2,721	96,100	2,721
2020-06-19	2,750	2,753	2,722	2,747	105,800	2,747
2020-06-18	2,728	2,736	2,701	2,731	101,400	2,731
2020-06-17	2,692	2,738	2,688	2,721	130,000	2,721
2020-06-16	2,630	2,718	2,602	2,705	290,900	2,705
2020-06-15	2,574	2,645	2,562	2,563	183,700	2,563
2020-06-12	2,530	2,569	2,504	2,556	168,700	2,556
2020-06-11	2,673	2,673	2,562	2,572	155,400	2,572
2020-06-10	2,639	2,690	2,627	2,655	195,100	2,655
2020-06-09	2,600	2,626	2,581	2,611	185,500	2,611
2020-06-08	2,600	2,611	2,547	2,567	137,000	2,567
2020-06-05	2,557	2,574	2,539	2,573	142,100	2,573
2020-06-04	2,523	2,529	2,475	2,521	122,900	2,521
2020-06-03	2,499	2,522	2,469	2,522	149,900	2,522
2020-06-02	2,477	2,490	2,453	2,476	140,400	2,476
2020-06-01	2,474	2,480	2,425	2,477	123,000	2,477
2020-05-29	2,496	2,519	2,466	2,484	197,800	2,484
2020-05-28	2,465	2,533	2,451	2,533	254,000	2,533
2020-05-27	2,490	2,500	2,447	2,469	193,300	2,469
2020-05-26	2,494	2,516	2,475	2,515	135,900	2,515
2020-05-25	2,449	2,497	2,449	2,488	133,300	2,488
2020-05-22	2,431	2,454	2,424	2,447	117,100	2,447
2020-05-21	2,400	2,452	2,400	2,431	96,800	2,431
2020-05-20	2,403	2,422	2,393	2,419	121,100	2,419
2020-05-19	2,430	2,456	2,395	2,449	178,600	2,449
2020-05-18	2,440	2,452	2,408	2,430	83,700	2,430
2020-05-15	2,450	2,455	2,387	2,433	73,800	2,433
2020-05-14	2,463	2,463	2,397	2,397	83,200	2,397
2020-05-13	2,408	2,471	2,408	2,463	107,900	2,463
2020-05-12	2,490	2,528	2,452	2,490	214,900	2,490
2020-05-11	2,400	2,482	2,382	2,475	158,200	2,475
2020-05-08	2,322	2,390	2,322	2,365	174,300	2,365
2020-05-07	2,265	2,309	2,264	2,298	69,300	2,298
2020-05-01	2,339	2,339	2,293	2,305	64,600	2,305
2020-04-30	2,399	2,399	2,342	2,342	98,400	2,342
2020-04-28	2,307	2,338	2,288	2,332	82,800	2,332
2020-04-27	2,304	2,312	2,273	2,300	101,200	2,300
2020-04-24	2,260	2,283	2,231	2,281	142,300	2,281
2020-04-23	2,239	2,279	2,239	2,277	99,200	2,277
2020-04-22	2,250	2,263	2,213	2,239	80,300	2,239
2020-04-21	2,238	2,257	2,220	2,254	84,800	2,254
2020-04-20	2,278	2,290	2,241	2,249	85,700	2,249
2020-04-17	2,325	2,358	2,276	2,289	103,100	2,289
2020-04-16	2,216	2,315	2,203	2,308	146,600	2,308
2020-04-15	2,247	2,264	2,220	2,233	142,000	2,233
2020-04-14	2,204	2,266	2,204	2,254	140,900	2,254
2020-04-13	2,278	2,288	2,236	2,254	93,800	2,254
2020-04-10	2,302	2,314	2,233	2,314	78,200	2,314
2020-04-09	2,290	2,320	2,247	2,302	151,800	2,302
2020-04-08	2,228	2,323	2,185	2,294	144,700	2,294
2020-04-07	2,235	2,256	2,180	2,230	151,600	2,230
2020-04-06	2,145	2,235	2,114	2,218	113,700	2,218
2020-04-03	2,105	2,214	2,105	2,134	127,100	2,134
2020-04-02	2,154	2,195	2,138	2,142	143,500	2,142
2020-04-01	2,283	2,309	2,157	2,165	275,100	2,165
2020-03-31	2,401	2,405	2,310	2,342	122,100	2,342
2020-03-30	2,280	2,391	2,262	2,391	168,300	2,391
2020-03-27	2,355	2,430	2,327	2,430	266,900	2,430
2020-03-26	2,303	2,317	2,223	2,263	252,200	2,263
2020-03-25	2,349	2,359	2,265	2,343	194,100	2,343
2020-03-24	2,295	2,356	2,264	2,299	285,700	2,299
2020-03-23	2,185	2,268	2,151	2,245	261,800	2,245
2020-03-19	2,131	2,242	2,100	2,235	315,500	2,235
2020-03-18	2,041	2,080	1,991	2,008	243,700	2,008
2020-03-17	1,870	2,094	1,852	2,081	365,200	2,081
2020-03-16	1,850	1,963	1,843	1,882	385,000	1,882
2020-03-13	1,802	1,873	1,739	1,832	462,000	1,832
2020-03-12	1,946	1,967	1,900	1,920	236,000	1,920
2020-03-11	2,010	2,039	1,975	1,975	162,400	1,975
2020-03-10	1,900	2,019	1,878	2,004	262,900	2,004
2020-03-09	2,030	2,036	1,973	1,991	220,700	1,991
2020-03-06	2,148	2,151	2,095	2,111	174,500	2,111
2020-03-05	2,190	2,196	2,152	2,175	112,500	2,175
2020-03-04	2,108	2,166	2,104	2,148	171,300	2,148
2020-03-03	2,235	2,242	2,158	2,158	266,100	2,158
2020-03-02	2,113	2,234	2,110	2,209	287,900	2,209
2020-02-28	2,180	2,192	2,135	2,152	238,500	2,152
2020-02-27	2,249	2,249	2,210	2,226	180,900	2,226
2020-02-26	2,232	2,267	2,214	2,260	158,700	2,260
2020-02-25	2,271	2,302	2,261	2,265	210,600	2,265
2020-02-21	2,364	2,399	2,363	2,371	78,600	2,371
2020-02-20	2,370	2,391	2,357	2,357	186,500	2,357
2020-02-19	2,403	2,408	2,375	2,396	156,200	2,396
2020-02-18	2,444	2,444	2,381	2,408	222,800	2,408
2020-02-17	2,490	2,490	2,454	2,473	146,000	2,473
2020-02-14	2,533	2,538	2,505	2,517	139,400	2,517
2020-02-13	2,535	2,580	2,535	2,562	132,100	2,562
2020-02-12	2,499	2,553	2,491	2,527	207,100	2,527
2020-02-10	2,606	2,624	2,452	2,487	358,500	2,487
2020-02-07	2,623	2,623	2,578	2,609	72,400	2,609
2020-02-06	2,607	2,641	2,598	2,623	139,500	2,623
2020-02-05	2,575	2,582	2,550	2,569	98,000	2,569
2020-02-04	2,494	2,542	2,484	2,536	167,300	2,536
2020-02-03	2,491	2,519	2,479	2,510	154,900	2,510
2020-01-31	2,541	2,587	2,541	2,561	117,200	2,561
2020-01-30	2,573	2,577	2,511	2,543	98,100	2,543
2020-01-29	2,555	2,578	2,546	2,576	106,800	2,576
2020-01-28	2,579	2,579	2,555	2,565	149,300	2,565
2020-01-27	2,612	2,620	2,590	2,595	191,000	2,595
2020-01-24	2,683	2,684	2,639	2,648	100,700	2,648
2020-01-23	2,718	2,723	2,690	2,690	114,100	2,690
2020-01-22	2,700	2,721	2,694	2,716	157,400	2,716
2020-01-21	2,723	2,732	2,696	2,701	135,600	2,701
2020-01-20	2,728	2,743	2,712	2,734	125,500	2,734
2020-01-17	2,749	2,767	2,727	2,749	102,200	2,749
2020-01-16	2,750	2,759	2,724	2,730	91,400	2,730
2020-01-15	2,795	2,800	2,741	2,756	140,800	2,756
2020-01-14	2,786	2,797	2,773	2,794	198,000	2,794
2020-01-10	2,774	2,788	2,771	2,780	88,100	2,780
2020-01-09	2,778	2,786	2,767	2,778	72,200	2,778
2020-01-08	2,773	2,773	2,730	2,768	128,600	2,768
2020-01-07	2,756	2,805	2,754	2,805	149,500	2,805
2020-01-06	2,762	2,773	2,738	2,749	185,400	2,749

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