[9830 東証1部] トラスコ中山 日足 時系列データ

[9830 東証1部] トラスコ中山 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-242509.002514.002493.002500.00137100342683800
2017-05-232481.002519.002481.002509.00188700473465900
2017-05-222490.002495.002470.002481.00171700425951500
2017-05-192492.002503.002480.002490.00130600324967800
2017-05-182486.002510.002465.002482.00178800443314200
2017-05-172511.002518.002496.002510.00244100612130300
2017-05-162528.002539.002499.002522.00256200644423100
2017-05-152522.002533.002514.002528.00161800408320800
2017-05-122535.002543.002521.002532.00224900569244700
2017-05-112547.002561.002531.002542.00328500834868600
2017-05-102561.002563.002518.002531.00344400872537400
2017-05-092551.002569.002545.002548.00298700762634300
2017-05-082540.002560.002514.002545.004639001180056500
2017-05-022550.002564.002536.002541.00147200374935100
2017-05-012549.002560.002522.002539.00194900494285400
2017-04-282527.002549.002520.002545.00152500387414600
2017-04-272508.002527.002503.002512.00121900306406000
2017-04-262514.002525.002498.002509.00123900310764400
2017-04-252504.002525.002498.002508.00164600413095000
2017-04-242531.002536.002484.002505.00204300511382400
2017-04-212474.002511.002453.002505.00205900513169600
2017-04-202455.002463.002443.002448.00147800362226500
2017-04-192441.002474.002425.002458.00155600383118000
2017-04-182461.002463.002440.002445.00146000357467800
2017-04-172401.002448.002401.002445.00122400298335100
2017-04-142409.002411.002396.002402.00172800415081600
2017-04-132435.002435.002407.002422.00133200322312800
2017-04-122448.002460.002442.002446.00154300378006400
2017-04-112460.002465.002445.002455.00165300405575500
2017-04-102475.002484.002441.002463.00145300357514100
2017-04-072488.002498.002450.002467.00162300401371900
2017-04-062525.002537.002452.002458.00225500559885400
2017-04-052531.002540.002511.002536.00205500519466800
2017-04-042570.002570.002519.002530.00204100519060100
2017-04-032581.002586.002555.002572.00213200547177400
2017-03-312572.002611.002556.002581.00299100774975600
2017-03-302597.002609.002557.002563.00164200423867000
2017-03-292591.002607.002583.002597.00154700401362800
2017-03-282583.002595.002569.002591.00258800668945400
2017-03-272570.002578.002544.002556.00173300443017500
2017-03-242530.002570.002521.002568.00122400312503200
2017-03-232549.002555.002521.002526.00199000503955700
2017-03-222540.002574.002540.002551.00219700562109500
2017-03-212570.002574.002550.002560.00140700360299400
2017-03-172553.002571.002544.002571.00212500544228100
2017-03-162560.002595.002556.002576.00205200529117200
2017-03-152557.002564.002548.002556.00109900280599700
2017-03-142563.002563.002533.002556.00276800706504900
2017-03-132600.002628.002583.002587.00173100449823400
2017-03-102614.002618.002595.002615.00200700523983600
2017-03-092665.002665.002611.002614.00185600487857800
2017-03-082560.002653.002559.002641.00376600987037100
2017-03-072525.002556.002517.002548.00210800535884400
2017-03-062515.002526.002486.002518.00166900418592200
2017-03-032530.002551.002509.002516.00163100411931000
2017-03-022550.002552.002524.002545.00193500490852600
2017-03-012538.002559.002511.002529.00221800561363400
2017-02-282553.002556.002535.002535.00154600393455900
2017-02-272549.002563.002540.002542.00148100377174900
2017-02-242563.002573.002543.002557.00155500397292400
2017-02-232570.002589.002554.002566.00130600335406000
2017-02-222563.002590.002534.002552.00150500383992100
2017-02-212568.002577.002542.002555.00101400259027600
2017-02-202550.002573.002540.002568.00189500484794800
2017-02-172571.002592.002540.002554.00262700673145600
2017-02-162676.002676.002620.002625.00208400549673800
2017-02-152725.002725.002635.002677.00279600747224800
2017-02-142711.002766.002679.002687.003781001025406800
2017-02-132680.002709.002651.002697.00245700661093300
2017-02-102675.002682.002646.002672.00157300419729800
2017-02-092675.002678.002642.002647.00147900393633100
2017-02-082643.002674.002630.002673.00143300380827300
2017-02-072638.002658.002627.002644.00140600372045000
2017-02-062625.002659.002615.002650.00215300569968200
2017-02-032585.002618.002583.002598.00168500438843600
2017-02-022559.002624.002550.002585.00312200807724800
2017-02-012551.002576.002528.002560.00202800517549400
2017-01-312563.002608.002553.002566.00264300679929300
2017-01-302586.002604.002572.002581.00258000667160400
2017-01-272620.002645.002550.002583.00354700921008400
2017-01-262575.002607.002563.002603.00159200411750500
2017-01-252625.002629.002550.002572.00266700685808000
2017-01-242585.002643.002572.002590.00214800559424700
2017-01-232544.002579.002521.002563.00177500453063100
2017-01-202535.002566.002535.002556.00115000294029000
2017-01-192565.002579.002546.002569.00191400490853500
2017-01-182545.002555.002495.002549.00241600610619900
2017-01-172561.002565.002542.002545.00330300843021000
2017-01-162536.002568.002533.002567.00201400514225300
2017-01-132528.002578.002520.002550.00188400481180100
2017-01-122555.002562.002515.002528.00262600666172000
2017-01-112543.002594.002542.002554.00389800998742600
2017-01-102500.002529.002493.002510.00322700809446300
2017-01-062433.002476.002432.002469.00242300596497900
2017-01-052438.002471.002429.002456.00260700639792400
2017-01-042430.002446.002408.002436.00235100571789600
2016-12-302412.002454.002407.002448.00260700634756800
2016-12-292452.002453.002406.002421.00252100610757100
2016-12-282448.002458.002402.002452.005756001402764900
2016-12-274930.005090.004930.005030.004751002371934000
2016-12-264855.004955.004840.004930.002549001242556000
2016-12-224900.004935.004865.004900.00144700708874500
2016-12-214895.004960.004895.004930.00166400818136000
2016-12-204900.004945.004880.004925.0099200487681000
2016-12-194945.004955.004895.004935.00106700525519500
2016-12-164915.004975.004915.004950.00116700577356500
2016-12-154950.004980.004905.004945.0085300421809000
2016-12-145000.005040.004950.004960.0079700397098000
2016-12-134880.004995.004870.004995.0093400460890500
2016-12-124875.004900.004830.004895.0099500485182500
2016-12-094840.004865.004805.004855.00106600515208500
2016-12-084870.004880.004805.004830.0069400335504500
2016-12-074805.004835.004715.004835.00140800672900000
2016-12-064900.004905.004755.004815.00190800916651500
2016-12-054955.004960.004865.004880.00135100660789000
2016-12-025100.005100.004965.005010.00118600594689500
2016-12-015200.005220.005070.005100.00138700712179000
2016-11-305070.005180.005040.005180.00163600838086000
2016-11-295010.005050.004990.005050.00100700506025000
2016-11-285010.005040.005000.005030.0070100352088000
2016-11-254990.005020.004915.004960.00110600548646000
2016-11-245010.005040.004985.005030.0069400348389500
2016-11-224970.005050.004965.005010.0085500428400000
2016-11-214945.004970.004905.004965.0097200481217500
2016-11-184960.004965.004855.004905.0074500364773000
2016-11-174820.004915.004795.004890.00102100497423500
2016-11-164755.004850.004750.004830.00139200669988000
2016-11-154730.004745.004665.004705.00147400693082000
2016-11-144755.004765.004670.004730.002525001188582000
2016-11-114980.004990.004750.004780.002237001078936500
2016-11-105030.005080.004990.005050.00119500602059000
2016-11-095060.005070.004780.004870.00129000632987000
2016-11-085100.005110.004990.004990.00102300514004500
2016-11-075100.005160.004955.005140.002088001053525500
2016-11-045200.005200.005090.005150.0080600414056000
2016-11-025400.005400.005230.005260.00131600697209000
2016-11-015440.005470.005380.005460.0071600389104000
2016-10-315370.005440.005340.005430.0046100248834000
2016-10-285430.005450.005320.005360.0077200414444000
2016-10-275470.005480.005380.005410.0063800345858000
2016-10-265440.005480.005410.005440.0076300415074000
2016-10-255420.005490.005380.005430.0080600437832000
2016-10-245370.005410.005320.005410.0061100328653000
2016-10-215470.005480.005320.005360.0084200454429000
2016-10-205300.005430.005270.005400.00129400692750000
2016-10-195330.005380.005320.005350.0025900138656000
2016-10-185320.005390.005310.005370.0060000321404000
2016-10-175290.005380.005250.005320.0042100223021000
2016-10-145310.005380.005300.005360.0032100171538000
2016-10-135310.005350.005260.005320.0039300208459000
2016-10-125240.005340.005200.005210.0054100284107000
2016-10-115290.005340.005270.005340.0052000276200000
2016-10-075230.005260.005170.005220.0033300173164000
2016-10-065290.005290.005200.005230.0037500196179000
2016-10-055260.005300.005210.005250.0044500233472000
2016-10-045290.005300.005190.005300.0047300248760000
2016-10-035340.005380.005270.005270.0047300250821000
2016-09-305340.005470.005270.005370.00102700554237000
2016-09-295310.005380.005290.005360.0050100267727000
2016-09-285200.005350.005170.005330.0090300478091000
2016-09-275180.005250.005160.005250.0081500424260000
2016-09-265140.005180.005080.005120.0075100385224000
2016-09-235260.005270.005160.005200.00112200584189000
2016-09-215200.005260.005150.005260.0071700374690000
2016-09-205140.005250.005140.005180.0063400328510000
2016-09-165200.005240.005180.005240.0087100454009000
2016-09-155020.005190.004975.005180.00127900653496500
2016-09-144965.005140.004965.005050.00142000718430000
2016-09-134815.004930.004800.004905.0093400455919000
2016-09-124780.004830.004740.004765.0083600399163000
2016-09-094870.004920.004815.004880.0060100292650500
2016-09-084985.004985.004865.004895.0079700392431500
2016-09-074830.004985.004830.004960.00102300505345500
2016-09-064700.004835.004675.004815.0083200396847000
2016-09-054710.004730.004630.004710.0077500363751500
2016-09-024705.004770.004615.004675.0093300435798500
2016-09-014735.004760.004720.004745.0049800235717500
2016-08-314845.004845.004690.004750.0067100317992000
2016-08-304790.004840.004750.004775.0038300183414000
2016-08-294850.004860.004715.004790.0066500317201000
2016-08-264800.004850.004790.004800.0050600243654500
2016-08-254915.004915.004755.004795.0075000360066500
2016-08-244945.005020.004905.004915.0062200307128500
2016-08-234940.004970.004840.004900.00126800621123500
2016-08-224970.005200.004970.005040.00137200694077500
2016-08-194970.005010.004925.004955.00125400621516000
2016-08-185050.005190.004995.004995.0053200268611500
2016-08-175150.005200.005050.005130.0092200471594000
2016-08-165300.005320.005150.005250.0063800334796000
2016-08-155460.005460.005240.005270.0076400404530000
2016-08-125330.005520.005290.005480.00163700891766000
2016-08-104895.005360.004895.005280.003264001702939000
2016-08-094700.004885.004630.004885.00186900893662500
2016-08-084595.004640.004500.004630.00156300717014000
2016-08-054530.004620.004480.004525.00183800831441500
2016-08-044770.004835.004530.004560.00178100826387000
2016-08-034880.004960.004750.004760.00163700793689500
2016-08-025020.005090.005010.005030.0088700448186000
2016-08-015080.005180.005020.005120.0067000341989000
2016-07-295240.005290.005110.005160.0090900469605000
2016-07-285170.005290.005140.005280.0049800260635000
2016-07-275360.005370.005170.005180.0068600358449000
2016-07-265300.005350.005280.005290.0091100484349000
2016-07-255140.005360.005140.005280.00111700589019000
2016-07-225070.005160.005070.005110.0080500411539000
2016-07-215360.005380.005080.005100.0079500411362000
2016-07-205210.005320.005170.005300.0070000368554000
2016-07-195120.005250.005080.005220.0075600392860000
2016-07-155480.005480.005160.005200.0094100496589000
2016-07-145340.005440.005340.005420.0058700317375000
2016-07-135440.005440.005320.005330.0081400437427000
2016-07-125500.005540.005400.005430.00133200726801000
2016-07-115170.005360.005170.005340.0042400224931000
2016-07-085220.005280.005150.005190.0065100338726000
2016-07-075250.005260.005160.005220.0056200292843000
2016-07-065080.005190.005000.005170.0047900244814000
2016-07-055150.005190.005090.005130.0059700306158000
2016-07-045220.005230.005180.005200.0028900150369000
2016-07-015150.005270.005140.005220.0046100240698000
2016-06-305180.005230.005120.005150.0061100316502000
2016-06-295050.005190.005010.005110.0065700335554000
2016-06-284850.005030.004845.004980.0074400369283500
2016-06-274805.004960.004770.004945.0053600262578500
2016-06-245020.005100.004680.004740.0091200441843500
2016-06-235050.005070.004990.005020.0059200296925500
2016-06-225030.005040.004960.005020.0073700369010000
2016-06-215100.005120.005030.005100.0057400291516000
2016-06-205100.005160.005090.005110.0055200282572000
2016-06-175090.005150.004995.005010.0065800331353000
2016-06-165200.005200.005010.005030.0069400351937000
2016-06-155130.005270.005130.005210.0046300241460000
2016-06-145290.005360.005210.005230.0068900362097000
2016-06-135230.005340.005210.005310.0099000522957000
2016-06-105390.005400.005340.005380.0081600438755000
2016-06-095330.005440.005320.005420.0083400449756000
2016-06-085410.005420.005320.005380.0068300366878000
2016-06-075400.005420.005320.005400.00109300588402000
2016-06-065350.005390.005310.005370.0090500484300000
2016-06-035450.005600.005400.005490.002002001099926000
2016-06-025250.005490.005210.005420.00164800894488000
2016-06-015210.005440.005210.005310.002330001240096000
2016-05-315100.005110.005040.005110.0079600406002000
2016-05-305100.005120.005060.005100.001820092609000
2016-05-275100.005100.004985.005070.0059900301769500
2016-05-265060.005080.004945.005050.0057800291241000
2016-05-255080.005130.004990.005010.0038600194500000
2016-05-245040.005050.004930.005030.0055700278489500
2016-05-235030.005080.004940.005060.0063000316444000
2016-05-204990.005120.004905.005090.00112600567526000
2016-05-195020.005030.004895.004960.0062200307162500

   ※ 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。 

s7db.com Twitter Blog