9830 トラスコ中山(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,051	2,060	2,034	2,035	51,700	2,035
2022-12-29	2,034	2,041	2,010	2,039	57,600	2,039
2022-12-28	2,067	2,070	2,051	2,066	68,400	2,066
2022-12-27	2,089	2,098	2,070	2,078	30,500	2,078
2022-12-26	2,067	2,086	2,065	2,078	33,400	2,078
2022-12-23	2,066	2,075	2,044	2,067	51,400	2,067
2022-12-22	2,089	2,097	2,078	2,092	60,000	2,092
2022-12-21	2,072	2,095	2,057	2,081	104,800	2,081
2022-12-20	2,150	2,156	2,057	2,076	99,800	2,076
2022-12-19	2,100	2,150	2,098	2,145	107,000	2,145
2022-12-16	2,109	2,138	2,101	2,112	147,500	2,112
2022-12-15	2,124	2,146	2,124	2,128	50,300	2,128
2022-12-14	2,150	2,151	2,126	2,127	53,600	2,127
2022-12-13	2,159	2,167	2,138	2,138	70,400	2,138
2022-12-12	2,145	2,165	2,135	2,137	65,500	2,137
2022-12-09	2,171	2,194	2,157	2,160	125,600	2,160
2022-12-08	2,137	2,139	2,119	2,128	91,200	2,128
2022-12-07	2,106	2,143	2,106	2,134	102,000	2,134
2022-12-06	2,079	2,121	2,079	2,111	87,500	2,111
2022-12-05	2,093	2,110	2,076	2,094	107,000	2,094
2022-12-02	2,068	2,100	2,031	2,093	171,900	2,093
2022-12-01	2,082	2,105	2,082	2,082	104,300	2,082
2022-11-30	2,101	2,128	2,075	2,087	185,100	2,087
2022-11-29	2,127	2,130	2,105	2,110	107,500	2,110
2022-11-28	2,171	2,173	2,137	2,152	96,200	2,152
2022-11-25	2,179	2,179	2,160	2,170	85,000	2,170
2022-11-24	2,135	2,179	2,130	2,166	187,700	2,166
2022-11-22	2,100	2,137	2,100	2,118	182,500	2,118
2022-11-21	2,044	2,058	2,037	2,058	71,100	2,058
2022-11-18	2,058	2,072	2,040	2,042	90,000	2,042
2022-11-17	2,047	2,056	2,039	2,056	78,100	2,056
2022-11-16	2,042	2,069	2,040	2,059	121,600	2,059
2022-11-15	1,997	2,043	1,996	2,028	124,000	2,028
2022-11-14	1,982	1,995	1,965	1,992	79,500	1,992
2022-11-11	2,009	2,010	1,981	1,994	116,200	1,994
2022-11-10	1,963	1,979	1,951	1,969	108,200	1,969
2022-11-09	1,945	1,959	1,943	1,955	76,200	1,955
2022-11-08	1,948	1,950	1,933	1,935	79,000	1,935
2022-11-07	1,920	1,943	1,899	1,933	126,300	1,933
2022-11-04	1,959	1,975	1,910	1,922	133,700	1,922
2022-11-02	1,968	2,004	1,960	1,991	158,700	1,991
2022-11-01	1,994	2,005	1,970	1,984	132,300	1,984
2022-10-31	2,024	2,027	1,976	1,995	184,700	1,995
2022-10-28	1,990	2,039	1,986	1,996	427,400	1,996
2022-10-27	2,030	2,034	2,000	2,000	101,700	2,000
2022-10-26	2,050	2,050	2,024	2,039	109,000	2,039
2022-10-25	2,023	2,028	1,998	2,020	135,200	2,020
2022-10-24	2,032	2,052	2,011	2,016	87,300	2,016
2022-10-21	2,000	2,016	1,995	2,008	95,000	2,008
2022-10-20	2,000	2,015	1,993	2,011	80,500	2,011
2022-10-19	1,991	2,021	1,990	2,011	73,800	2,011
2022-10-18	2,028	2,029	1,992	2,022	115,700	2,022
2022-10-17	1,990	1,994	1,971	1,992	104,500	1,992
2022-10-14	2,033	2,048	2,008	2,033	105,200	2,033
2022-10-13	2,013	2,020	1,984	1,984	123,100	1,984
2022-10-12	2,031	2,032	2,011	2,025	160,200	2,025
2022-10-11	2,060	2,081	2,035	2,040	171,800	2,040
2022-10-07	2,064	2,083	2,052	2,063	133,000	2,063
2022-10-06	2,096	2,125	2,089	2,092	171,300	2,092
2022-10-05	2,061	2,078	2,038	2,077	212,700	2,077
2022-10-04	2,011	2,057	2,011	2,051	145,800	2,051
2022-10-03	1,974	1,984	1,951	1,971	95,400	1,971
2022-09-30	2,056	2,060	1,975	1,992	163,600	1,992
2022-09-29	1,995	2,083	1,986	2,079	326,200	2,079
2022-09-28	1,960	1,972	1,941	1,971	120,100	1,971
2022-09-27	1,961	1,989	1,959	1,962	105,300	1,962
2022-09-26	1,971	1,979	1,935	1,954	151,500	1,954
2022-09-22	1,945	1,992	1,945	1,985	105,000	1,985
2022-09-21	1,967	1,991	1,967	1,969	105,000	1,969
2022-09-20	1,980	1,986	1,963	1,979	71,100	1,979
2022-09-16	1,945	1,962	1,945	1,961	99,400	1,961
2022-09-15	1,967	1,980	1,946	1,966	98,400	1,966
2022-09-14	1,942	1,967	1,925	1,960	106,300	1,960
2022-09-13	1,991	1,997	1,976	1,982	67,000	1,982
2022-09-12	1,974	2,018	1,964	1,991	152,000	1,991
2022-09-09	1,957	1,972	1,945	1,952	91,300	1,952
2022-09-08	1,945	1,966	1,943	1,966	123,300	1,966
2022-09-07	1,922	1,932	1,900	1,926	88,600	1,926
2022-09-06	1,936	1,938	1,925	1,929	99,100	1,929
2022-09-05	1,905	1,941	1,884	1,936	87,100	1,936
2022-09-02	1,927	1,927	1,899	1,905	100,400	1,905
2022-09-01	1,929	1,939	1,904	1,929	140,400	1,929
2022-08-31	1,923	1,960	1,919	1,958	133,000	1,958
2022-08-30	1,972	1,972	1,943	1,949	67,000	1,949
2022-08-29	1,947	1,969	1,927	1,966	161,900	1,966
2022-08-26	1,986	2,005	1,982	1,987	161,300	1,987
2022-08-25	1,961	1,975	1,956	1,974	67,500	1,974
2022-08-24	1,943	1,964	1,933	1,961	90,000	1,961
2022-08-23	1,944	1,951	1,930	1,930	145,100	1,930
2022-08-22	1,972	1,992	1,962	1,970	122,800	1,970
2022-08-19	1,991	1,996	1,983	1,989	86,900	1,989
2022-08-18	1,959	1,983	1,952	1,972	93,400	1,972
2022-08-17	1,962	1,975	1,958	1,973	100,200	1,973
2022-08-16	1,947	1,966	1,930	1,951	95,900	1,951
2022-08-15	1,949	1,957	1,928	1,931	135,800	1,931
2022-08-12	1,931	1,962	1,913	1,950	212,600	1,950
2022-08-10	1,898	1,908	1,852	1,900	197,900	1,900
2022-08-09	1,950	1,952	1,880	1,910	365,200	1,910
2022-08-08	1,952	1,964	1,938	1,957	152,700	1,957
2022-08-05	1,908	1,957	1,907	1,952	142,800	1,952
2022-08-04	1,917	1,917	1,890	1,909	88,900	1,909
2022-08-03	1,916	1,916	1,888	1,903	100,000	1,903
2022-08-02	1,928	1,936	1,904	1,924	173,000	1,924
2022-08-01	1,900	1,939	1,899	1,939	201,100	1,939
2022-07-29	1,901	1,904	1,878	1,888	186,400	1,888
2022-07-28	1,882	1,893	1,858	1,893	622,500	1,893
2022-07-27	1,884	1,884	1,855	1,873	221,800	1,873
2022-07-26	1,912	1,913	1,890	1,898	190,500	1,898
2022-07-25	1,922	1,935	1,913	1,919	113,000	1,919
2022-07-22	1,916	1,932	1,906	1,926	128,800	1,926
2022-07-21	1,910	1,921	1,901	1,921	130,100	1,921
2022-07-20	1,914	1,929	1,905	1,911	164,500	1,911
2022-07-19	1,900	1,900	1,867	1,879	160,400	1,879
2022-07-15	1,876	1,895	1,868	1,889	195,600	1,889
2022-07-14	1,856	1,868	1,836	1,859	155,500	1,859
2022-07-13	1,847	1,866	1,840	1,845	159,000	1,845
2022-07-12	1,873	1,873	1,827	1,834	136,200	1,834
2022-07-11	1,858	1,872	1,847	1,862	174,600	1,862
2022-07-08	1,830	1,844	1,809	1,826	263,900	1,826
2022-07-07	1,790	1,818	1,775	1,807	177,400	1,807
2022-07-06	1,760	1,789	1,760	1,783	166,400	1,783
2022-07-05	1,772	1,779	1,761	1,769	120,800	1,769
2022-07-04	1,747	1,764	1,737	1,764	153,600	1,764
2022-07-01	1,730	1,744	1,711	1,722	128,800	1,722
2022-06-30	1,716	1,740	1,705	1,716	208,300	1,716
2022-06-29	1,726	1,729	1,711	1,716	263,500	1,716
2022-06-28	1,720	1,756	1,713	1,752	204,300	1,752
2022-06-27	1,729	1,733	1,695	1,709	146,400	1,709
2022-06-24	1,689	1,710	1,682	1,698	109,700	1,698
2022-06-23	1,690	1,710	1,684	1,686	99,400	1,686
2022-06-22	1,732	1,733	1,698	1,698	121,700	1,698
2022-06-21	1,700	1,743	1,687	1,724	260,900	1,724
2022-06-20	1,696	1,707	1,658	1,665	333,900	1,665
2022-06-17	1,660	1,695	1,654	1,686	331,700	1,686
2022-06-16	1,746	1,756	1,710	1,713	140,900	1,713
2022-06-15	1,740	1,746	1,707	1,708	188,200	1,708
2022-06-14	1,740	1,756	1,731	1,746	247,500	1,746
2022-06-13	1,778	1,791	1,761	1,767	199,900	1,767
2022-06-10	1,848	1,849	1,808	1,808	237,900	1,808
2022-06-09	1,875	1,886	1,861	1,861	143,700	1,861
2022-06-08	1,874	1,896	1,874	1,882	123,400	1,882
2022-06-07	1,854	1,872	1,851	1,855	160,700	1,855
2022-06-06	1,840	1,857	1,837	1,852	122,000	1,852
2022-06-03	1,870	1,885	1,858	1,862	97,300	1,862
2022-06-02	1,865	1,875	1,847	1,862	140,900	1,862
2022-06-01	1,840	1,887	1,840	1,879	155,500	1,879
2022-05-31	1,841	1,854	1,831	1,844	265,900	1,844
2022-05-30	1,856	1,866	1,836	1,846	384,800	1,846
2022-05-27	1,873	1,873	1,816	1,822	261,300	1,822
2022-05-26	1,870	1,887	1,843	1,846	128,300	1,846
2022-05-25	1,878	1,897	1,866	1,874	157,700	1,874
2022-05-24	1,896	1,902	1,865	1,878	118,400	1,878
2022-05-23	1,879	1,903	1,868	1,900	183,200	1,900
2022-05-20	1,822	1,884	1,817	1,868	233,200	1,868
2022-05-19	1,752	1,817	1,750	1,812	252,200	1,812
2022-05-18	1,817	1,824	1,786	1,792	272,000	1,792
2022-05-17	1,810	1,820	1,793	1,800	314,400	1,800
2022-05-16	1,845	1,860	1,805	1,811	290,000	1,811
2022-05-13	1,820	1,858	1,820	1,856	391,300	1,856
2022-05-12	1,868	1,870	1,816	1,821	288,800	1,821
2022-05-11	1,920	1,937	1,887	1,891	251,500	1,891
2022-05-10	1,930	1,965	1,904	1,950	258,900	1,950
2022-05-09	1,983	1,985	1,937	1,942	289,000	1,942
2022-05-06	2,008	2,013	1,990	2,008	190,600	2,008
2022-05-02	2,059	2,074	2,002	2,025	143,000	2,025
2022-04-28	2,000	2,045	1,992	2,030	304,100	2,030
2022-04-27	1,989	1,993	1,963	1,986	433,800	1,986
2022-04-26	2,045	2,048	2,020	2,039	188,200	2,039
2022-04-25	2,035	2,063	2,033	2,050	251,200	2,050
2022-04-22	2,079	2,086	2,068	2,082	220,700	2,082
2022-04-21	2,066	2,116	2,065	2,108	280,300	2,108
2022-04-20	2,111	2,123	2,076	2,078	242,400	2,078
2022-04-19	2,106	2,123	2,098	2,118	205,100	2,118
2022-04-18	2,131	2,131	2,075	2,100	168,800	2,100
2022-04-15	2,157	2,186	2,150	2,162	152,700	2,162
2022-04-14	2,172	2,208	2,171	2,207	214,500	2,207
2022-04-13	2,187	2,202	2,173	2,189	225,400	2,189
2022-04-12	2,200	2,223	2,173	2,180	245,000	2,180
2022-04-11	2,250	2,266	2,227	2,244	139,100	2,244
2022-04-08	2,301	2,301	2,276	2,285	162,100	2,285
2022-04-07	2,323	2,323	2,274	2,290	123,900	2,290
2022-04-06	2,378	2,393	2,355	2,360	104,100	2,360
2022-04-05	2,420	2,425	2,378	2,390	135,200	2,390
2022-04-04	2,391	2,397	2,377	2,388	97,900	2,388
2022-04-01	2,357	2,393	2,329	2,381	157,500	2,381
2022-03-31	2,439	2,440	2,392	2,399	175,600	2,399
2022-03-30	2,507	2,507	2,442	2,475	151,300	2,475
2022-03-29	2,488	2,489	2,443	2,459	184,100	2,459
2022-03-28	2,512	2,519	2,494	2,501	69,700	2,501
2022-03-25	2,475	2,513	2,467	2,508	76,900	2,508
2022-03-24	2,467	2,475	2,443	2,473	77,500	2,473
2022-03-23	2,510	2,518	2,479	2,495	119,200	2,495
2022-03-22	2,480	2,496	2,470	2,480	127,700	2,480
2022-03-18	2,436	2,477	2,433	2,449	235,400	2,449
2022-03-17	2,456	2,479	2,420	2,460	151,900	2,460
2022-03-16	2,435	2,437	2,386	2,387	136,800	2,387
2022-03-15	2,394	2,429	2,393	2,428	103,200	2,428
2022-03-14	2,388	2,409	2,357	2,393	88,500	2,393
2022-03-11	2,360	2,395	2,345	2,383	114,600	2,383
2022-03-10	2,381	2,424	2,362	2,410	108,700	2,410
2022-03-09	2,290	2,333	2,285	2,296	137,100	2,296
2022-03-08	2,287	2,315	2,260	2,273	190,900	2,273
2022-03-07	2,396	2,401	2,296	2,312	138,400	2,312
2022-03-04	2,459	2,474	2,434	2,434	77,000	2,434
2022-03-03	2,519	2,519	2,469	2,478	81,700	2,478
2022-03-02	2,556	2,562	2,488	2,488	67,800	2,488
2022-03-01	2,545	2,610	2,545	2,581	124,000	2,581
2022-02-28	2,515	2,518	2,471	2,513	160,700	2,513
2022-02-25	2,524	2,542	2,504	2,531	101,900	2,531
2022-02-24	2,493	2,519	2,478	2,511	90,900	2,511
2022-02-22	2,519	2,528	2,498	2,519	65,800	2,519
2022-02-21	2,496	2,537	2,485	2,533	58,000	2,533
2022-02-18	2,531	2,550	2,507	2,527	58,400	2,527
2022-02-17	2,557	2,566	2,534	2,541	67,700	2,541
2022-02-16	2,534	2,561	2,522	2,554	76,700	2,554
2022-02-15	2,496	2,527	2,477	2,493	90,700	2,493
2022-02-14	2,441	2,512	2,408	2,488	115,400	2,488
2022-02-10	2,520	2,524	2,470	2,498	125,700	2,498
2022-02-09	2,448	2,519	2,441	2,500	142,300	2,500
2022-02-08	2,473	2,483	2,441	2,451	107,200	2,451
2022-02-07	2,470	2,496	2,470	2,495	57,400	2,495
2022-02-04	2,493	2,513	2,471	2,501	57,200	2,501
2022-02-03	2,471	2,506	2,464	2,486	72,900	2,486
2022-02-02	2,430	2,490	2,426	2,490	105,300	2,490
2022-02-01	2,461	2,487	2,432	2,438	66,100	2,438
2022-01-31	2,436	2,445	2,424	2,432	94,800	2,432
2022-01-28	2,422	2,446	2,404	2,443	107,800	2,443
2022-01-27	2,478	2,483	2,379	2,397	185,800	2,397
2022-01-26	2,530	2,538	2,497	2,500	86,600	2,500
2022-01-25	2,539	2,539	2,493	2,528	94,900	2,528
2022-01-24	2,521	2,576	2,520	2,557	129,500	2,557
2022-01-21	2,497	2,547	2,485	2,540	57,200	2,540
2022-01-20	2,486	2,562	2,484	2,510	114,600	2,510
2022-01-19	2,570	2,570	2,470	2,484	158,500	2,484
2022-01-18	2,637	2,653	2,600	2,600	37,300	2,600
2022-01-17	2,620	2,645	2,620	2,635	43,600	2,635
2022-01-14	2,606	2,625	2,588	2,617	86,600	2,617
2022-01-13	2,623	2,636	2,600	2,607	75,000	2,607
2022-01-12	2,611	2,641	2,603	2,626	92,700	2,626
2022-01-11	2,670	2,670	2,595	2,603	106,800	2,603
2022-01-07	2,699	2,720	2,675	2,679	75,900	2,679
2022-01-06	2,740	2,754	2,690	2,690	46,000	2,690
2022-01-05	2,746	2,779	2,724	2,768	79,800	2,768
2022-01-04	2,772	2,793	2,716	2,740	60,500	2,740

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