9830 トラスコ中山(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,444	2,458	2,410	2,446	78,600	2,446
2023-12-28	2,362	2,442	2,361	2,442	94,900	2,442
2023-12-27	2,357	2,386	2,357	2,383	87,500	2,383
2023-12-26	2,374	2,386	2,341	2,354	66,800	2,354
2023-12-25	2,430	2,430	2,352	2,362	98,400	2,362
2023-12-22	2,432	2,441	2,409	2,431	140,800	2,431
2023-12-21	2,392	2,437	2,390	2,431	66,800	2,431
2023-12-20	2,400	2,434	2,400	2,421	69,200	2,421
2023-12-19	2,384	2,415	2,378	2,399	103,600	2,399
2023-12-18	2,369	2,391	2,344	2,384	65,100	2,384
2023-12-15	2,379	2,418	2,374	2,410	121,500	2,410
2023-12-14	2,401	2,424	2,381	2,384	95,100	2,384
2023-12-13	2,406	2,436	2,406	2,418	101,000	2,418
2023-12-12	2,409	2,417	2,382	2,386	106,600	2,386
2023-12-11	2,356	2,427	2,353	2,400	176,100	2,400
2023-12-08	2,353	2,354	2,268	2,306	265,800	2,306
2023-12-07	2,461	2,487	2,403	2,403	164,200	2,403
2023-12-06	2,390	2,465	2,361	2,461	204,400	2,461
2023-12-05	2,421	2,458	2,411	2,411	160,000	2,411
2023-12-04	2,380	2,416	2,341	2,401	147,600	2,401
2023-12-01	2,390	2,434	2,390	2,417	157,100	2,417
2023-11-30	2,325	2,383	2,324	2,377	215,400	2,377
2023-11-29	2,295	2,325	2,287	2,319	77,600	2,319
2023-11-28	2,261	2,325	2,261	2,311	163,300	2,311
2023-11-27	2,242	2,277	2,236	2,257	99,000	2,257
2023-11-24	2,240	2,240	2,216	2,233	71,000	2,233
2023-11-22	2,234	2,252	2,214	2,234	102,600	2,234
2023-11-21	2,245	2,278	2,239	2,258	87,900	2,258
2023-11-20	2,299	2,299	2,245	2,246	69,500	2,246
2023-11-17	2,251	2,290	2,243	2,289	62,100	2,289
2023-11-16	2,294	2,312	2,255	2,255	71,700	2,255
2023-11-15	2,301	2,334	2,283	2,303	85,800	2,303
2023-11-14	2,303	2,340	2,297	2,299	97,100	2,299
2023-11-13	2,337	2,341	2,301	2,318	96,200	2,318
2023-11-10	2,273	2,321	2,259	2,311	91,900	2,311
2023-11-09	2,190	2,300	2,183	2,295	95,300	2,295
2023-11-08	2,214	2,222	2,166	2,190	133,500	2,190
2023-11-07	2,222	2,237	2,199	2,214	92,000	2,214
2023-11-06	2,246	2,263	2,227	2,229	164,600	2,229
2023-11-02	2,262	2,281	2,202	2,246	145,700	2,246
2023-11-01	2,270	2,334	2,212	2,243	271,600	2,243
2023-10-31	2,296	2,308	2,154	2,261	435,100	2,261
2023-10-30	2,311	2,316	2,233	2,262	147,700	2,262
2023-10-27	2,305	2,308	2,285	2,308	68,700	2,308
2023-10-26	2,280	2,303	2,247	2,267	55,500	2,267
2023-10-25	2,301	2,317	2,286	2,294	72,100	2,294
2023-10-24	2,291	2,310	2,243	2,300	63,200	2,300
2023-10-23	2,312	2,322	2,284	2,293	69,600	2,293
2023-10-20	2,315	2,350	2,306	2,315	63,500	2,315
2023-10-19	2,310	2,362	2,310	2,324	66,600	2,324
2023-10-18	2,366	2,375	2,334	2,347	75,700	2,347
2023-10-17	2,343	2,378	2,343	2,366	91,700	2,366
2023-10-16	2,356	2,363	2,306	2,316	63,700	2,316
2023-10-13	2,383	2,393	2,347	2,356	70,100	2,356
2023-10-12	2,400	2,404	2,371	2,402	75,700	2,402
2023-10-11	2,421	2,421	2,388	2,397	70,900	2,397
2023-10-10	2,422	2,446	2,414	2,440	83,900	2,440
2023-10-06	2,375	2,403	2,369	2,377	59,700	2,377
2023-10-05	2,328	2,374	2,328	2,364	102,700	2,364
2023-10-04	2,330	2,350	2,315	2,323	103,300	2,323
2023-10-03	2,419	2,429	2,372	2,375	98,100	2,375
2023-10-02	2,487	2,497	2,422	2,424	104,900	2,424
2023-09-29	2,478	2,518	2,421	2,450	213,600	2,450
2023-09-28	2,519	2,519	2,455	2,470	134,600	2,470
2023-09-27	2,440	2,512	2,411	2,505	173,900	2,505
2023-09-26	2,463	2,463	2,415	2,443	147,200	2,443
2023-09-25	2,445	2,487	2,437	2,472	106,600	2,472
2023-09-22	2,409	2,466	2,390	2,455	144,100	2,455
2023-09-21	2,459	2,486	2,427	2,439	115,300	2,439
2023-09-20	2,560	2,560	2,467	2,467	252,100	2,467
2023-09-19	2,550	2,551	2,501	2,546	255,500	2,546
2023-09-15	2,571	2,589	2,550	2,572	145,100	2,572
2023-09-14	2,551	2,583	2,543	2,571	103,200	2,571
2023-09-13	2,586	2,593	2,554	2,560	113,700	2,560
2023-09-12	2,603	2,616	2,589	2,613	76,500	2,613
2023-09-11	2,633	2,659	2,590	2,604	111,000	2,604
2023-09-08	2,652	2,666	2,626	2,631	164,000	2,631
2023-09-07	2,638	2,685	2,632	2,664	125,500	2,664
2023-09-06	2,658	2,670	2,648	2,655	121,400	2,655
2023-09-05	2,660	2,660	2,618	2,656	151,800	2,656
2023-09-04	2,628	2,666	2,602	2,660	157,500	2,660
2023-09-01	2,573	2,630	2,573	2,629	145,300	2,629
2023-08-31	2,563	2,578	2,545	2,571	192,600	2,571
2023-08-30	2,544	2,556	2,532	2,548	164,500	2,548
2023-08-29	2,525	2,538	2,506	2,533	126,000	2,533
2023-08-28	2,489	2,515	2,481	2,503	159,100	2,503
2023-08-25	2,433	2,466	2,426	2,463	116,000	2,463
2023-08-24	2,423	2,461	2,422	2,454	99,400	2,454
2023-08-23	2,430	2,434	2,386	2,419	170,400	2,419
2023-08-22	2,475	2,514	2,429	2,460	289,800	2,460
2023-08-21	2,320	2,365	2,320	2,340	137,900	2,340
2023-08-18	2,274	2,288	2,274	2,299	37,500	2,299
2023-08-17	2,250	2,309	2,250	2,303	131,500	2,303
2023-08-16	2,272	2,304	2,249	2,282	195,600	2,282
2023-08-15	2,303	2,333	2,266	2,314	228,300	2,314
2023-08-14	2,350	2,406	2,289	2,304	332,600	2,304
2023-08-10	2,110	2,450	2,099	2,339	779,900	2,339
2023-08-09	2,140	2,150	2,110	2,120	94,100	2,120
2023-08-08	2,119	2,129	2,112	2,126	51,100	2,126
2023-08-07	2,066	2,112	2,054	2,110	109,000	2,110
2023-08-04	2,070	2,090	2,068	2,089	85,000	2,089
2023-08-03	2,119	2,119	2,069	2,072	167,800	2,072
2023-08-02	2,140	2,158	2,132	2,134	113,100	2,134
2023-08-01	2,174	2,182	2,156	2,166	69,900	2,166
2023-07-31	2,200	2,214	2,181	2,189	89,600	2,189
2023-07-28	2,140	2,160	2,126	2,157	77,000	2,157
2023-07-27	2,159	2,168	2,146	2,161	50,800	2,161
2023-07-26	2,178	2,182	2,150	2,169	44,500	2,169
2023-07-25	2,168	2,173	2,148	2,164	81,100	2,164
2023-07-24	2,175	2,187	2,158	2,165	46,500	2,165
2023-07-21	2,152	2,162	2,130	2,151	63,100	2,151
2023-07-20	2,170	2,182	2,151	2,152	65,400	2,152
2023-07-19	2,148	2,163	2,138	2,162	68,400	2,162
2023-07-18	2,140	2,167	2,128	2,134	56,200	2,134
2023-07-14	2,156	2,161	2,123	2,140	71,200	2,140
2023-07-13	2,171	2,171	2,134	2,156	73,700	2,156
2023-07-12	2,185	2,187	2,149	2,155	120,300	2,155
2023-07-11	2,238	2,240	2,186	2,187	105,600	2,187
2023-07-10	2,248	2,270	2,225	2,231	110,100	2,231
2023-07-07	2,230	2,259	2,225	2,229	65,700	2,229
2023-07-06	2,275	2,275	2,231	2,256	70,700	2,256
2023-07-05	2,270	2,305	2,261	2,291	64,800	2,291
2023-07-04	2,272	2,311	2,271	2,292	80,800	2,292
2023-07-03	2,284	2,304	2,275	2,296	74,500	2,296
2023-06-30	2,310	2,323	2,236	2,274	139,800	2,274
2023-06-29	2,322	2,330	2,302	2,313	79,700	2,313
2023-06-28	2,315	2,329	2,305	2,325	116,100	2,325
2023-06-27	2,303	2,303	2,274	2,291	88,200	2,291
2023-06-26	2,266	2,319	2,243	2,291	112,500	2,291
2023-06-23	2,323	2,339	2,271	2,283	65,800	2,283
2023-06-22	2,327	2,345	2,315	2,322	59,600	2,322
2023-06-21	2,286	2,319	2,278	2,306	111,800	2,306
2023-06-20	2,283	2,313	2,281	2,313	103,300	2,313
2023-06-19	2,304	2,318	2,277	2,296	92,300	2,296
2023-06-16	2,286	2,292	2,257	2,279	142,700	2,279
2023-06-15	2,271	2,315	2,271	2,299	92,400	2,299
2023-06-14	2,273	2,296	2,266	2,277	86,600	2,277
2023-06-13	2,238	2,280	2,238	2,273	110,600	2,273
2023-06-12	2,214	2,247	2,207	2,235	81,800	2,235
2023-06-09	2,211	2,217	2,200	2,208	131,000	2,208
2023-06-08	2,190	2,206	2,156	2,168	69,700	2,168
2023-06-07	2,230	2,242	2,188	2,190	103,200	2,190
2023-06-06	2,166	2,224	2,162	2,221	118,300	2,221
2023-06-05	2,201	2,213	2,190	2,194	104,800	2,194
2023-06-02	2,149	2,169	2,125	2,169	86,700	2,169
2023-06-01	2,098	2,139	2,098	2,120	90,900	2,120
2023-05-31	2,133	2,140	2,098	2,108	246,700	2,108
2023-05-30	2,156	2,165	2,136	2,156	97,600	2,156
2023-05-29	2,214	2,221	2,175	2,176	94,900	2,176
2023-05-26	2,250	2,250	2,200	2,200	128,300	2,200
2023-05-25	2,283	2,292	2,264	2,266	75,400	2,266
2023-05-24	2,324	2,324	2,292	2,295	56,700	2,295
2023-05-23	2,345	2,354	2,309	2,325	96,700	2,325
2023-05-22	2,309	2,338	2,295	2,338	77,200	2,338
2023-05-19	2,320	2,327	2,308	2,315	63,800	2,315
2023-05-18	2,330	2,330	2,307	2,321	79,100	2,321
2023-05-17	2,320	2,343	2,307	2,314	73,200	2,314
2023-05-16	2,311	2,340	2,297	2,322	89,900	2,322
2023-05-15	2,300	2,300	2,270	2,299	95,000	2,299
2023-05-12	2,257	2,280	2,250	2,277	100,300	2,277
2023-05-11	2,269	2,269	2,248	2,257	66,300	2,257
2023-05-10	2,317	2,328	2,277	2,287	68,000	2,287
2023-05-09	2,291	2,320	2,290	2,317	80,200	2,317
2023-05-08	2,295	2,332	2,286	2,294	60,300	2,294
2023-05-02	2,330	2,330	2,268	2,304	117,700	2,304
2023-05-01	2,355	2,419	2,312	2,317	136,100	2,317
2023-04-28	2,309	2,362	2,305	2,353	304,100	2,353
2023-04-27	2,241	2,264	2,230	2,256	100,700	2,256
2023-04-26	2,239	2,262	2,224	2,244	133,000	2,244
2023-04-25	2,261	2,281	2,254	2,271	79,500	2,271
2023-04-24	2,235	2,256	2,226	2,235	56,500	2,235
2023-04-21	2,222	2,252	2,210	2,233	82,000	2,233
2023-04-20	2,212	2,230	2,199	2,229	115,500	2,229
2023-04-19	2,223	2,223	2,188	2,215	104,700	2,215
2023-04-18	2,250	2,279	2,239	2,245	97,800	2,245
2023-04-17	2,220	2,239	2,188	2,232	112,300	2,232
2023-04-14	2,171	2,220	2,164	2,218	108,500	2,218
2023-04-13	2,148	2,171	2,133	2,171	97,500	2,171
2023-04-12	2,151	2,170	2,134	2,165	106,600	2,165
2023-04-11	2,172	2,173	2,136	2,148	94,400	2,148
2023-04-10	2,165	2,173	2,140	2,141	58,300	2,141
2023-04-07	2,135	2,162	2,118	2,147	78,100	2,147
2023-04-06	2,151	2,167	2,147	2,152	72,700	2,152
2023-04-05	2,238	2,238	2,185	2,186	71,300	2,186
2023-04-04	2,263	2,275	2,228	2,263	89,100	2,263
2023-04-03	2,278	2,288	2,252	2,263	99,300	2,263
2023-03-31	2,251	2,282	2,229	2,243	122,300	2,243
2023-03-30	2,231	2,240	2,216	2,236	106,800	2,236
2023-03-29	2,175	2,224	2,168	2,224	117,000	2,224
2023-03-28	2,180	2,186	2,140	2,154	68,300	2,154
2023-03-27	2,153	2,165	2,135	2,155	64,300	2,155
2023-03-24	2,140	2,143	2,112	2,136	71,900	2,136
2023-03-23	2,121	2,149	2,107	2,143	130,300	2,143
2023-03-22	2,131	2,147	2,115	2,135	137,000	2,135
2023-03-20	2,070	2,074	2,043	2,058	147,500	2,058
2023-03-17	2,089	2,105	2,075	2,091	113,900	2,091
2023-03-16	2,045	2,065	2,043	2,062	98,000	2,062
2023-03-15	2,070	2,111	2,070	2,092	70,100	2,092
2023-03-14	2,089	2,089	2,022	2,059	113,500	2,059
2023-03-13	2,161	2,161	2,088	2,134	129,200	2,134
2023-03-10	2,213	2,240	2,196	2,198	136,000	2,198
2023-03-09	2,239	2,263	2,237	2,263	78,500	2,263
2023-03-08	2,224	2,248	2,221	2,239	62,900	2,239
2023-03-07	2,228	2,252	2,220	2,222	49,200	2,222
2023-03-06	2,229	2,229	2,207	2,223	47,100	2,223
2023-03-03	2,220	2,241	2,207	2,231	76,700	2,231
2023-03-02	2,239	2,246	2,193	2,197	44,400	2,197
2023-03-01	2,244	2,253	2,211	2,222	69,600	2,222
2023-02-28	2,228	2,264	2,226	2,257	91,200	2,257
2023-02-27	2,207	2,232	2,191	2,230	61,800	2,230
2023-02-24	2,188	2,207	2,169	2,200	102,700	2,200
2023-02-22	2,203	2,215	2,173	2,173	69,200	2,173
2023-02-21	2,203	2,246	2,203	2,231	51,600	2,231
2023-02-20	2,242	2,242	2,200	2,202	45,200	2,202
2023-02-17	2,200	2,241	2,195	2,235	56,800	2,235
2023-02-16	2,242	2,243	2,205	2,220	98,100	2,220
2023-02-15	2,242	2,242	2,215	2,228	61,300	2,228
2023-02-14	2,250	2,250	2,213	2,242	83,300	2,242
2023-02-13	2,229	2,240	2,195	2,233	88,100	2,233
2023-02-10	2,238	2,317	2,232	2,242	272,300	2,242
2023-02-09	2,022	2,229	2,020	2,216	296,600	2,216
2023-02-08	2,032	2,048	2,018	2,040	35,800	2,040
2023-02-07	2,049	2,054	2,031	2,039	46,700	2,039
2023-02-06	2,055	2,069	2,043	2,049	43,200	2,049
2023-02-03	2,031	2,035	1,994	2,031	134,500	2,031
2023-02-02	2,098	2,098	2,044	2,049	86,300	2,049
2023-02-01	2,118	2,132	2,095	2,098	35,300	2,098
2023-01-31	2,079	2,126	2,079	2,120	107,000	2,120
2023-01-30	2,060	2,077	2,058	2,072	40,600	2,072
2023-01-27	2,055	2,076	2,055	2,066	63,100	2,066
2023-01-26	2,073	2,079	2,043	2,056	69,700	2,056
2023-01-25	2,077	2,089	2,063	2,081	81,100	2,081
2023-01-24	2,033	2,074	2,033	2,067	104,200	2,067
2023-01-23	2,020	2,030	1,999	2,023	93,900	2,023
2023-01-20	1,999	2,006	1,978	2,000	63,800	2,000
2023-01-19	2,030	2,030	2,005	2,007	87,600	2,007
2023-01-18	1,985	2,013	1,980	2,005	67,900	2,005
2023-01-17	1,945	1,985	1,941	1,980	71,000	1,980
2023-01-16	1,937	1,947	1,925	1,931	58,700	1,931
2023-01-13	1,993	2,005	1,950	1,957	77,500	1,957
2023-01-12	2,011	2,011	1,983	2,001	46,000	2,001
2023-01-11	1,999	2,024	1,998	2,016	47,800	2,016
2023-01-10	2,024	2,027	1,994	1,994	71,200	1,994
2023-01-06	2,008	2,016	1,997	2,009	79,700	2,009
2023-01-05	2,024	2,024	1,976	1,996	87,000	1,996
2023-01-04	2,061	2,069	2,019	2,030	96,600	2,030

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