[9374 大証2部] トラステックス 日足 時系列データ

[9374 大証2部] トラステックス (倉庫運輸関連)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-02-131.002.001.001.0010856701089550
2009-02-121.002.001.001.0012701401282050
2009-02-101.002.001.001.0011657901180770
2009-02-091.002.001.002.00652210709910
2009-02-061.002.001.002.00584370624400
2009-02-052.002.001.001.00730050881360
2009-02-042.002.001.001.00194070305860
2009-02-031.002.001.001.00218170257910
2009-02-021.002.001.001.00532650675430
2009-01-302.002.001.001.00171700255430
2009-01-291.002.001.001.00623470641280
2009-01-281.002.001.001.00469780528140
2009-01-271.002.001.001.00351500454230
2009-01-261.002.001.001.00236290287830
2009-01-232.002.001.001.0022109304303620
2009-01-222.003.002.002.00112770229300
2009-01-213.003.002.002.005784001563320
2009-01-202.004.002.002.00430691012822610
2009-01-192.003.002.002.005727701226230
2009-01-162.003.002.002.006363801529390
2009-01-153.004.002.002.0014840804057710
2009-01-143.004.002.003.00834384024094170
2009-01-1316.0020.0011.0012.00351610051721940
2009-01-0910.0016.0010.0015.00292218039798760
2009-01-0810.0011.009.0010.0074030739750
2009-01-0710.0011.0010.0010.0077310774780
2009-01-0611.0011.0010.0010.0082070841950
2009-01-0510.0012.009.0010.001124201175920
2008-12-3010.0011.009.009.002147902101480
2008-12-299.0010.008.009.004093603688450
2008-12-2610.0011.009.0010.002711302629120
2008-12-2512.0013.009.0010.00153262015715800
2008-12-248.0016.008.0013.00381348050329090
2008-12-228.009.008.008.0044900359230
2008-12-199.0010.008.009.0092870780580
2008-12-189.0010.008.009.0059740516110
2008-12-179.0010.008.009.0067170583870
2008-12-169.0010.008.0010.0046810417380
2008-12-159.0010.008.0010.0066630597000
2008-12-129.0010.008.0010.0087820770500
2008-12-119.0010.008.0010.0074320669970
2008-12-109.0010.008.0010.001177701058140
2008-12-099.0010.008.0010.0028070263720
2008-12-088.0010.008.009.0017710157140
2008-12-058.009.008.009.0067140585840
2008-12-049.0010.008.009.0057780506760
2008-12-039.009.008.009.001672501448690
2008-12-029.0010.008.008.0040490344750
2008-12-019.0010.008.009.00104270935740
2008-11-289.0011.009.009.003613503416820
2008-11-278.009.008.008.0066080540930
2008-11-268.009.007.009.003723502970460
2008-11-2510.0011.009.009.002291102167130
2008-11-2110.0011.009.0011.001122901123960
2008-11-2011.0012.009.0011.004398304467430
2008-11-1911.0012.0011.0012.001195701368570
2008-11-1812.0013.0011.0012.002132002521290
2008-11-1713.0013.0012.0012.002437402998710
2008-11-1413.0013.0012.0013.0069800883070
2008-11-1313.0013.0012.0012.002862503455990
2008-11-1214.0014.0012.0014.001742902273220
2008-11-1113.0017.0013.0014.0073267010658300
2008-11-1013.0014.0012.0013.00902401154370
2008-11-0713.0013.0012.0013.001507501901910
2008-11-0613.0014.0012.0013.001513801952070
2008-11-0513.0014.0012.0014.002897503775240
2008-11-0413.0014.0012.0014.004066405331950
2008-10-3115.0016.0013.0014.004527706430220
2008-10-3016.0017.0013.0015.0083396012444790
2008-10-2914.0022.0013.0017.00319410056229870
2008-10-2812.0013.0011.0011.003473304179080
2008-10-2718.0018.0014.0014.002799104448480
2008-10-2419.0019.0018.0019.0041480767170
2008-10-2318.0019.0018.0019.0012360229810
2008-10-2220.0020.0018.0018.0032950625020
2008-10-2120.0020.0019.0019.0014810294260
2008-10-2019.0020.0018.0019.00546201038680
2008-10-1719.0021.0019.0020.00527801038610
2008-10-1619.0020.0019.0020.001019001971040
2008-10-1520.0021.0019.0021.00744001484970
2008-10-1419.0021.0018.0020.002710805239550
2008-10-1017.0018.0017.0018.00775501329890
2008-10-0917.0019.0016.0019.001459702505360
2008-10-0818.0019.0017.0019.001591002821090
2008-10-0719.0020.0017.0019.001712803271850
2008-10-0623.0023.0020.0020.002420605289770
2008-10-0324.0025.0023.0024.001424503381230
2008-10-0225.0026.0024.0026.001622204043940
2008-10-0126.0026.0025.0026.001012002599190
2008-09-3025.0029.0025.0027.0046546012242350
2008-09-2927.0027.0025.0026.001841904812830
2008-09-2628.0029.0026.0028.003282809069850
2008-09-2527.0037.0026.0028.00203482064843840
2008-09-2425.0026.0024.0025.00447801119600
2008-09-2225.0026.0024.0026.00453101138110
2008-09-1925.0026.0024.0025.00884802210370
2008-09-1825.0026.0024.0025.00624701548930
2008-09-1725.0026.0023.0025.001467603637430
2008-09-1624.0027.0023.0027.002711406853790
2008-09-1225.0027.0024.0026.002058505141330
2008-09-1126.0026.0024.0025.00661001657280
2008-09-1025.0026.0023.0026.00671401652020
2008-09-0923.0028.0023.0025.003251008294070
2008-09-0823.0024.0023.0023.00483601141210
2008-09-0524.0025.0022.0024.001861304389230
2008-09-0425.0026.0024.0025.00741801854160
2008-09-0326.0026.0025.0025.001225603126660
2008-09-0226.0027.0025.0025.00867402217910
2008-09-0127.0027.0026.0026.00793602071350
2008-08-2929.0029.0027.0027.00816602276740
2008-08-2826.0028.0026.0027.00614901649790
2008-08-2726.0028.0026.0027.0034320915940
2008-08-2628.0028.0026.0028.00640201731470
2008-08-2527.0029.0027.0028.00768702134580
2008-08-2228.0029.0028.0028.0028220806030
2008-08-2128.0029.0027.0028.00525101471990
2008-08-2028.0029.0028.0029.001296903648790
2008-08-1929.0030.0028.0028.00701702021380
2008-08-1829.0030.0028.0030.001299803743140
2008-08-1531.0032.0029.0030.001622404911550
2008-08-1432.0034.0030.0032.001471704653960
2008-08-1334.0034.0031.0032.00600701953430
2008-08-1231.0035.0030.0034.002192407159750
2008-08-1133.0033.0030.0031.001156703594680
2008-08-0833.0033.0031.0033.00972103134050
2008-08-0734.0034.0032.0033.001443004730780
2008-08-0635.0036.0033.0035.001282804347400
2008-08-0537.0037.0035.0035.00339901190560
2008-08-0435.0037.0035.0036.00310001115420
2008-08-0135.0036.0034.0035.00754002650150
2008-07-3137.0037.0035.0036.00551301998050
2008-07-3036.0036.0035.0036.008800313680
2008-07-2935.0036.0035.0035.0021150740640
2008-07-2835.0036.0034.0036.001963506858700
2008-07-2536.0038.0035.0036.00608502215720
2008-07-2437.0037.0036.0037.00340801257650
2008-07-2336.0037.0035.0037.0024820893320
2008-07-2236.0037.0036.0037.0019030685210
2008-07-1836.0037.0036.0036.0017860648140
2008-07-1737.0037.0035.0035.00758102735850
2008-07-1636.0037.0036.0037.00621902245850
2008-07-1538.0038.0036.0036.00767002849410
2008-07-1438.0039.0037.0038.00873603289780
2008-07-1138.0039.0037.0038.00389001478240
2008-07-1038.0039.0037.0039.00491201872440
2008-07-0939.0040.0038.0039.00881803415820
2008-07-0839.0040.0038.0039.00328001277920
2008-07-0738.0040.0038.0039.0012980505370
2008-07-0439.0040.0038.0039.00443501736580
2008-07-0339.0040.0038.0039.001633706269610
2008-07-0239.0040.0038.0040.00473401846930
2008-07-0139.0040.0039.0039.00538702101070
2008-06-3040.0040.0039.0039.001030804057210
2008-06-2739.0040.0039.0040.00301801188490
2008-06-2640.0040.0039.0040.00990203885330
2008-06-2540.0040.0039.0040.00621802448260
2008-06-2440.0041.0039.0040.00692302740160
2008-06-2340.0041.0039.0041.00542302150150
2008-06-2040.0041.0039.0040.00382101523450
2008-06-1940.0041.0039.0041.00910003645370
2008-06-1841.0042.0040.0041.0035384014257910
2008-06-1740.0044.0040.0041.0036405015316350
2008-06-1640.0041.0039.0041.00544702193910
2008-06-1340.0040.0038.0040.0045046017860730
2008-06-1239.0040.0039.0040.0023330916690
2008-06-1139.0041.0039.0040.00774203086800
2008-06-1041.0041.0039.0040.001294205184270
2008-06-0940.0041.0039.0041.00697902807840
2008-06-0640.0041.0040.0040.001212104911560
2008-06-0540.0041.0040.0041.00944403796550
2008-06-0441.0041.0040.0040.002370309570610
2008-06-0341.0042.0040.0041.001072304399390
2008-06-0241.0042.0040.0041.00598102449360
2008-05-3042.0042.0040.0041.001300905354330
2008-05-2941.0042.0040.0041.001258705150750
2008-05-2841.0043.0040.0041.0043011017923700
2008-05-2741.0042.0040.0041.001992008140940
2008-05-2642.0042.0041.0041.0050391020818030
2008-05-2345.0046.0042.0043.0053739023412440
2008-05-2245.0046.0043.0046.0063396028060420
2008-05-2151.0053.0045.0046.00202319098389660
2008-05-2043.0056.0042.0056.004104100199290480
2008-05-1940.0044.0040.0042.0069565029343880
2008-05-1640.0041.0039.0041.002125008588280
2008-05-1541.0041.0039.0039.00872203485380
2008-05-1439.0041.0039.0041.0034648014001860
2008-05-1340.0040.0039.0039.002208108630420
2008-05-1240.0040.0039.0040.00763803010060
2008-05-0940.0041.0039.0040.001049704194070
2008-05-0840.0041.0039.0041.00677302702840
2008-05-0740.0041.0040.0040.00695402804050
2008-05-0240.0041.0040.0041.00406701632370
2008-05-0141.0042.0039.0039.001479805977070
2008-04-3041.0043.0040.0042.0036427015080050
2008-04-2841.0041.0039.0040.001471605890190
2008-04-2542.0043.0040.0041.0034671014356560
2008-04-2439.0047.0039.0043.00145667062672000
2008-04-2338.0040.0038.0040.00570102207520
2008-04-2239.0040.0039.0039.00364401421190
2008-04-2139.0040.0038.0039.00428301677260
2008-04-1839.0040.0038.0040.00651602521330
2008-04-1739.0040.0038.0039.00307901204600
2008-04-1639.0039.0038.0039.00342501330220
2008-04-1537.0039.0037.0039.00533702007850
2008-04-1439.0039.0038.0039.00792003042380
2008-04-1139.0040.0038.0039.00482901883810
2008-04-1039.0040.0039.0039.00509501998880
2008-04-0940.0041.0039.0040.00400201576010
2008-04-0840.0041.0040.0040.001002104028750
2008-04-0739.0041.0039.0040.001127104514690
2008-04-0439.0041.0039.0040.00844903364310
2008-04-0340.0040.0039.0040.001007403986060
2008-04-0240.0040.0039.0040.00702402757160
2008-04-0140.0041.0039.0040.001121904435230
2008-03-3141.0041.0039.0040.00895103568570
2008-03-2840.0040.0039.0040.00908803576120
2008-03-2740.0041.0039.0041.00570002281480
2008-03-2643.0043.0040.0041.002039308309440
2008-03-2540.0043.0039.0042.0063763026064150
2008-03-2438.0041.0038.0039.0034688013586460
2008-03-2140.0040.0038.0039.001696006589270
2008-03-1940.0041.0039.0040.001422605626020
2008-03-1841.0041.0039.0039.001840207299860
2008-03-1742.0044.0039.0041.0060929024742110
2008-03-1443.0047.0039.0042.00132405056380950
2008-03-1345.0051.0041.0042.004621160215480820
2008-03-1239.0041.0037.0040.002191408559450
2008-03-1137.0040.0036.0039.0041950015922000
2008-03-1038.0039.0037.0039.001437405455100
2008-03-0741.0041.0038.0039.0026648010529540
2008-03-0643.0043.0040.0042.0049030020360730
2008-03-0542.0049.0041.0042.002603660115876890
2008-03-0441.0043.0040.0041.0042211017397950
2008-03-0342.0042.0040.0041.0027410011290970
2008-02-2944.0044.0041.0042.0032691013885110
2008-02-2846.0051.0041.0044.002326350106179110
2008-02-2744.0044.0042.0044.0056488024171290
2008-02-2647.0051.0042.0045.00192987088638690
2008-02-2552.0052.0042.0045.002491170111607930
2008-02-2256.0058.0046.0050.00170695089329950
2008-02-2162.0065.0047.0056.003465800198120970
2008-02-2037.0066.0037.0055.008960860503114300
2008-02-1936.0036.0035.0036.00649702299740
2008-02-1834.0037.0034.0036.001326304728820
2008-02-1535.0035.0033.0035.00881603030520
2008-02-1433.0036.0033.0035.0032416011036520
2008-02-1331.0037.0031.0032.0084225029266960
2008-02-1232.0033.0031.0031.00577801828070
2008-02-0833.0034.0033.0033.00697802305240
2008-02-0734.0034.0032.0034.001264804202100

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter