9830 トラスコ中山(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,701	2,752	2,701	2,731	56,000	2,731
2021-12-29	2,691	2,714	2,691	2,714	54,200	2,714
2021-12-28	2,694	2,731	2,676	2,716	120,300	2,716
2021-12-27	2,736	2,738	2,688	2,694	64,100	2,694
2021-12-24	2,735	2,761	2,735	2,751	45,500	2,751
2021-12-23	2,729	2,735	2,715	2,723	47,300	2,723
2021-12-22	2,703	2,713	2,678	2,708	46,500	2,708
2021-12-21	2,711	2,748	2,697	2,702	89,600	2,702
2021-12-20	2,686	2,704	2,670	2,670	76,800	2,670
2021-12-17	2,777	2,785	2,710	2,728	98,800	2,728
2021-12-16	2,774	2,794	2,771	2,775	46,000	2,775
2021-12-15	2,754	2,801	2,754	2,763	63,400	2,763
2021-12-14	2,720	2,765	2,720	2,751	82,200	2,751
2021-12-13	2,723	2,728	2,699	2,718	45,100	2,718
2021-12-10	2,729	2,745	2,690	2,701	67,000	2,701
2021-12-09	2,735	2,738	2,700	2,716	69,900	2,716
2021-12-08	2,763	2,780	2,725	2,756	69,800	2,756
2021-12-07	2,673	2,760	2,673	2,753	75,900	2,753
2021-12-06	2,689	2,699	2,649	2,650	73,300	2,650
2021-12-03	2,645	2,686	2,639	2,678	100,400	2,678
2021-12-02	2,623	2,680	2,622	2,642	85,400	2,642
2021-12-01	2,608	2,675	2,600	2,645	62,500	2,645
2021-11-30	2,675	2,705	2,630	2,631	190,500	2,631
2021-11-29	2,718	2,718	2,656	2,665	115,400	2,665
2021-11-26	2,793	2,793	2,731	2,754	64,200	2,754
2021-11-25	2,802	2,824	2,796	2,806	59,200	2,806
2021-11-24	2,834	2,862	2,793	2,796	118,500	2,796
2021-11-22	2,843	2,854	2,823	2,839	91,200	2,839
2021-11-19	2,796	2,850	2,796	2,836	114,400	2,836
2021-11-18	2,787	2,824	2,781	2,798	157,800	2,798
2021-11-17	2,766	2,787	2,749	2,774	120,000	2,774
2021-11-16	2,758	2,779	2,737	2,740	64,600	2,740
2021-11-15	2,733	2,788	2,729	2,730	92,500	2,730
2021-11-12	2,663	2,732	2,663	2,731	82,200	2,731
2021-11-11	2,682	2,688	2,652	2,654	50,700	2,654
2021-11-10	2,687	2,693	2,668	2,673	39,000	2,673
2021-11-09	2,681	2,689	2,660	2,669	55,300	2,669
2021-11-08	2,725	2,725	2,691	2,691	52,800	2,691
2021-11-05	2,753	2,763	2,721	2,725	68,600	2,725
2021-11-04	2,749	2,760	2,723	2,760	91,500	2,760
2021-11-02	2,786	2,816	2,700	2,716	133,900	2,716
2021-11-01	2,783	2,805	2,720	2,784	219,100	2,784
2021-10-29	2,728	2,757	2,711	2,750	100,700	2,750
2021-10-28	2,715	2,745	2,707	2,734	87,800	2,734
2021-10-27	2,747	2,747	2,713	2,730	61,900	2,730
2021-10-26	2,768	2,782	2,741	2,747	89,200	2,747
2021-10-25	2,713	2,756	2,713	2,735	80,100	2,735
2021-10-22	2,705	2,742	2,690	2,717	124,900	2,717
2021-10-21	2,776	2,776	2,726	2,731	105,600	2,731
2021-10-20	2,829	2,840	2,774	2,784	70,500	2,784
2021-10-19	2,831	2,833	2,805	2,821	34,300	2,821
2021-10-18	2,841	2,863	2,795	2,837	59,000	2,837
2021-10-15	2,762	2,843	2,762	2,841	210,600	2,841
2021-10-14	2,731	2,740	2,696	2,721	87,300	2,721
2021-10-13	2,745	2,752	2,722	2,730	72,500	2,730
2021-10-12	2,766	2,772	2,726	2,730	71,900	2,730
2021-10-11	2,742	2,770	2,731	2,770	67,100	2,770
2021-10-08	2,762	2,764	2,734	2,744	67,100	2,744
2021-10-07	2,750	2,751	2,700	2,700	74,400	2,700
2021-10-06	2,752	2,793	2,716	2,743	102,800	2,743
2021-10-05	2,801	2,812	2,720	2,732	117,400	2,732
2021-10-04	2,866	2,878	2,803	2,814	64,100	2,814
2021-10-01	2,887	2,898	2,812	2,824	105,100	2,824
2021-09-30	2,893	2,919	2,875	2,906	187,400	2,906
2021-09-29	2,888	2,896	2,849	2,866	222,700	2,866
2021-09-28	2,913	2,931	2,880	2,931	122,300	2,931
2021-09-27	2,980	2,981	2,936	2,940	93,800	2,940
2021-09-24	2,950	2,986	2,926	2,980	118,600	2,980
2021-09-22	2,976	2,976	2,921	2,921	147,100	2,921
2021-09-21	2,978	2,995	2,957	2,978	126,500	2,978
2021-09-17	3,050	3,080	3,040	3,070	98,200	3,070
2021-09-16	3,085	3,085	3,050	3,065	83,300	3,065
2021-09-15	3,080	3,080	3,035	3,070	95,500	3,070
2021-09-14	3,070	3,125	3,065	3,125	155,300	3,125
2021-09-13	2,948	3,040	2,948	3,040	167,700	3,040
2021-09-10	2,930	2,985	2,925	2,985	148,600	2,985
2021-09-09	2,979	2,993	2,942	2,948	80,800	2,948
2021-09-08	2,985	2,994	2,970	2,992	111,300	2,992
2021-09-07	2,997	3,015	2,976	2,985	110,200	2,985
2021-09-06	2,950	2,981	2,946	2,969	68,000	2,969
2021-09-03	2,945	2,975	2,929	2,960	90,600	2,960
2021-09-02	2,904	2,930	2,898	2,930	48,300	2,930
2021-09-01	2,909	2,924	2,895	2,900	68,800	2,900
2021-08-31	2,901	2,959	2,901	2,944	91,000	2,944
2021-08-30	2,877	2,919	2,876	2,919	52,400	2,919
2021-08-27	2,869	2,898	2,868	2,883	46,500	2,883
2021-08-26	2,904	2,905	2,871	2,884	59,800	2,884
2021-08-25	2,918	2,929	2,897	2,901	43,900	2,901
2021-08-24	2,921	2,927	2,909	2,923	62,400	2,923
2021-08-23	2,905	2,928	2,905	2,918	44,100	2,918
2021-08-20	2,893	2,920	2,882	2,894	64,200	2,894
2021-08-19	2,908	2,918	2,874	2,877	77,900	2,877
2021-08-18	2,887	2,927	2,887	2,907	82,600	2,907
2021-08-17	2,844	2,891	2,844	2,858	101,400	2,858
2021-08-16	2,841	2,849	2,805	2,805	70,400	2,805
2021-08-13	2,841	2,875	2,840	2,850	54,200	2,850
2021-08-12	2,872	2,872	2,821	2,841	57,800	2,841
2021-08-11	2,842	2,846	2,815	2,827	66,200	2,827
2021-08-10	2,892	2,898	2,834	2,843	76,400	2,843
2021-08-06	2,905	2,932	2,793	2,892	152,200	2,892
2021-08-05	2,886	2,924	2,881	2,905	95,200	2,905
2021-08-04	2,928	2,929	2,902	2,905	55,600	2,905
2021-08-03	2,975	2,975	2,934	2,940	64,900	2,940
2021-08-02	2,877	2,975	2,875	2,972	201,200	2,972
2021-07-30	2,867	2,894	2,848	2,884	167,400	2,884
2021-07-29	2,881	2,915	2,835	2,883	527,900	2,883
2021-07-28	2,888	2,920	2,883	2,905	159,700	2,905
2021-07-27	2,934	2,936	2,892	2,906	105,400	2,906
2021-07-26	2,880	2,914	2,878	2,911	120,100	2,911
2021-07-21	2,802	2,843	2,782	2,823	105,300	2,823
2021-07-20	2,780	2,797	2,763	2,789	85,400	2,789
2021-07-19	2,836	2,840	2,795	2,805	77,300	2,805
2021-07-16	2,903	2,908	2,860	2,861	88,000	2,861
2021-07-15	2,955	2,986	2,939	2,950	185,200	2,950
2021-07-14	2,879	2,938	2,874	2,921	140,900	2,921
2021-07-13	2,837	2,905	2,833	2,890	147,400	2,890
2021-07-12	2,795	2,831	2,776	2,824	147,400	2,824
2021-07-09	2,700	2,722	2,668	2,715	175,600	2,715
2021-07-08	2,757	2,780	2,738	2,742	149,700	2,742
2021-07-07	2,746	2,768	2,732	2,742	115,700	2,742
2021-07-06	2,823	2,827	2,788	2,796	79,200	2,796
2021-07-05	2,810	2,824	2,795	2,811	61,700	2,811
2021-07-02	2,834	2,837	2,816	2,821	63,400	2,821
2021-07-01	2,866	2,878	2,820	2,828	104,600	2,828
2021-06-30	2,849	2,869	2,831	2,832	99,400	2,832
2021-06-29	2,850	2,859	2,815	2,829	84,900	2,829
2021-06-28	2,864	2,892	2,864	2,885	92,400	2,885
2021-06-25	2,851	2,865	2,827	2,858	81,200	2,858
2021-06-24	2,838	2,842	2,810	2,832	90,700	2,832
2021-06-23	2,912	2,912	2,844	2,853	123,300	2,853
2021-06-22	2,909	2,936	2,895	2,920	208,900	2,920
2021-06-21	2,824	2,854	2,810	2,837	200,200	2,837
2021-06-18	2,848	2,870	2,840	2,843	137,600	2,843
2021-06-17	2,881	2,886	2,842	2,848	58,000	2,848
2021-06-16	2,875	2,910	2,865	2,909	76,800	2,909
2021-06-15	2,866	2,885	2,849	2,881	66,000	2,881
2021-06-14	2,878	2,885	2,853	2,861	75,700	2,861
2021-06-11	2,875	2,875	2,844	2,866	95,700	2,866
2021-06-10	2,886	2,895	2,859	2,877	117,000	2,877
2021-06-09	2,935	2,935	2,896	2,903	89,600	2,903
2021-06-08	2,917	2,941	2,892	2,934	108,800	2,934
2021-06-07	2,935	2,954	2,902	2,935	105,500	2,935
2021-06-04	2,862	2,940	2,856	2,906	211,600	2,906
2021-06-03	2,792	2,839	2,783	2,838	144,300	2,838
2021-06-02	2,770	2,792	2,743	2,792	206,200	2,792
2021-06-01	2,772	2,785	2,739	2,784	125,100	2,784
2021-05-31	2,799	2,816	2,738	2,754	128,400	2,754
2021-05-28	2,807	2,827	2,796	2,819	143,100	2,819
2021-05-27	2,808	2,809	2,779	2,791	184,300	2,791
2021-05-26	2,803	2,837	2,801	2,822	122,400	2,822
2021-05-25	2,800	2,822	2,786	2,822	142,400	2,822
2021-05-24	2,850	2,879	2,826	2,828	116,800	2,828
2021-05-21	2,834	2,850	2,805	2,822	120,300	2,822
2021-05-20	2,856	2,866	2,840	2,850	101,200	2,850
2021-05-19	2,854	2,862	2,833	2,856	96,200	2,856
2021-05-18	2,860	2,889	2,846	2,888	136,300	2,888
2021-05-17	2,945	2,951	2,868	2,874	124,500	2,874
2021-05-14	2,965	2,978	2,944	2,966	77,900	2,966
2021-05-13	2,955	2,985	2,912	2,943	105,900	2,943
2021-05-12	2,962	2,963	2,929	2,961	108,200	2,961
2021-05-11	3,005	3,015	2,958	2,974	146,600	2,974
2021-05-10	3,030	3,030	2,995	3,015	86,600	3,015
2021-05-07	3,000	3,030	2,988	3,010	139,500	3,010
2021-05-06	2,900	3,010	2,900	2,976	258,000	2,976
2021-04-30	2,787	2,877	2,787	2,824	143,200	2,824
2021-04-28	2,782	2,801	2,773	2,786	100,700	2,786
2021-04-27	2,752	2,793	2,743	2,782	88,200	2,782
2021-04-26	2,770	2,773	2,744	2,766	65,700	2,766
2021-04-23	2,800	2,802	2,760	2,765	57,500	2,765
2021-04-22	2,846	2,848	2,816	2,827	90,900	2,827
2021-04-21	2,820	2,820	2,763	2,814	119,000	2,814
2021-04-20	2,886	2,888	2,834	2,870	89,900	2,870
2021-04-19	2,892	2,914	2,885	2,893	52,800	2,893
2021-04-16	2,875	2,901	2,868	2,895	61,000	2,895
2021-04-15	2,867	2,895	2,861	2,875	63,100	2,875
2021-04-14	2,860	2,895	2,845	2,880	93,100	2,880
2021-04-13	2,868	2,920	2,849	2,888	76,800	2,888
2021-04-12	2,820	2,870	2,803	2,869	87,000	2,869
2021-04-09	2,816	2,825	2,791	2,797	86,600	2,797
2021-04-08	2,845	2,851	2,802	2,817	104,300	2,817
2021-04-07	2,852	2,883	2,833	2,883	90,400	2,883
2021-04-06	2,897	2,904	2,824	2,855	129,900	2,855
2021-04-05	2,899	2,899	2,860	2,897	127,300	2,897
2021-04-02	2,944	2,950	2,893	2,931	118,900	2,931
2021-04-01	2,942	2,966	2,906	2,937	99,500	2,937
2021-03-31	2,965	2,974	2,922	2,938	93,400	2,938
2021-03-30	2,990	2,990	2,942	2,969	124,200	2,969
2021-03-29	2,985	3,020	2,951	3,020	178,300	3,020
2021-03-26	2,948	2,960	2,905	2,956	113,300	2,956
2021-03-25	2,965	2,966	2,928	2,943	142,400	2,943
2021-03-24	2,962	2,962	2,888	2,915	152,100	2,915
2021-03-23	3,040	3,040	2,953	2,962	168,300	2,962
2021-03-22	3,035	3,040	2,973	3,040	183,400	3,040
2021-03-19	3,030	3,070	3,000	3,070	218,600	3,070
2021-03-18	2,985	3,015	2,961	3,010	184,500	3,010
2021-03-17	2,911	2,992	2,900	2,985	155,100	2,985
2021-03-16	2,860	2,935	2,860	2,929	207,500	2,929
2021-03-15	2,805	2,828	2,791	2,828	121,700	2,828
2021-03-12	2,794	2,811	2,769	2,805	161,600	2,805
2021-03-11	2,745	2,790	2,731	2,781	119,700	2,781
2021-03-10	2,704	2,740	2,683	2,740	108,500	2,740
2021-03-09	2,730	2,746	2,673	2,691	144,600	2,691
2021-03-08	2,730	2,731	2,687	2,698	95,700	2,698
2021-03-05	2,668	2,707	2,642	2,705	102,200	2,705
2021-03-04	2,616	2,668	2,610	2,668	67,400	2,668
2021-03-03	2,631	2,660	2,607	2,648	98,600	2,648
2021-03-02	2,661	2,663	2,584	2,634	72,600	2,634
2021-03-01	2,582	2,651	2,577	2,649	133,700	2,649
2021-02-26	2,623	2,639	2,539	2,539	130,100	2,539
2021-02-25	2,660	2,665	2,610	2,625	82,600	2,625
2021-02-24	2,660	2,666	2,623	2,629	99,400	2,629
2021-02-22	2,649	2,668	2,630	2,667	88,300	2,667
2021-02-19	2,650	2,655	2,593	2,629	90,700	2,629
2021-02-18	2,749	2,749	2,666	2,668	114,800	2,668
2021-02-17	2,786	2,804	2,759	2,765	105,200	2,765
2021-02-16	2,811	2,818	2,737	2,761	189,100	2,761
2021-02-15	2,829	2,855	2,786	2,811	170,800	2,811
2021-02-12	2,790	2,807	2,741	2,768	140,400	2,768
2021-02-10	2,810	2,810	2,782	2,790	62,600	2,790
2021-02-09	2,861	2,861	2,817	2,823	55,900	2,823
2021-02-08	2,819	2,874	2,812	2,871	100,600	2,871
2021-02-05	2,808	2,819	2,792	2,813	74,200	2,813
2021-02-04	2,830	2,845	2,790	2,795	75,000	2,795
2021-02-03	2,820	2,836	2,804	2,817	94,700	2,817
2021-02-02	2,740	2,796	2,740	2,796	80,100	2,796
2021-02-01	2,709	2,743	2,692	2,731	59,200	2,731
2021-01-29	2,709	2,755	2,696	2,710	90,700	2,710
2021-01-28	2,668	2,743	2,668	2,738	167,100	2,738
2021-01-27	2,650	2,704	2,650	2,696	62,600	2,696
2021-01-26	2,641	2,641	2,612	2,621	71,600	2,621
2021-01-25	2,620	2,644	2,609	2,644	77,900	2,644
2021-01-22	2,656	2,660	2,635	2,639	86,600	2,639
2021-01-21	2,670	2,695	2,664	2,691	110,300	2,691
2021-01-20	2,703	2,704	2,658	2,685	125,600	2,685
2021-01-19	2,777	2,777	2,717	2,718	109,500	2,718
2021-01-18	2,769	2,792	2,751	2,758	80,000	2,758
2021-01-15	2,816	2,829	2,764	2,785	96,500	2,785
2021-01-14	2,848	2,848	2,803	2,812	94,200	2,812
2021-01-13	2,805	2,873	2,802	2,862	157,900	2,862
2021-01-12	2,797	2,820	2,760	2,813	93,700	2,813
2021-01-08	2,769	2,798	2,747	2,797	121,800	2,797
2021-01-07	2,808	2,846	2,787	2,819	127,500	2,819
2021-01-06	2,812	2,839	2,796	2,817	41,200	2,817
2021-01-05	2,802	2,819	2,786	2,818	48,500	2,818
2021-01-04	2,876	2,876	2,781	2,804	93,300	2,804

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