[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 
2017-12-123220.003235.003205.003210.0069100222166000
2017-12-113235.003250.003175.003210.00107700346010500
2017-12-083100.003230.003100.003225.00211800671087500
2017-12-073115.003150.003105.003130.00105600330604000
2017-12-063105.003140.003100.003105.00136000423667000
2017-12-053115.003135.003100.003125.0065500204620500
2017-12-043160.003180.003130.003140.00122800387481000
2017-12-013140.003160.003100.003150.00126800397636500
2017-11-303155.003160.003115.003140.00148700466782000
2017-11-293155.003165.003140.003160.0086000271211500
2017-11-283135.003160.003120.003140.0079300249235000
2017-11-273170.003170.003135.003155.0095100299884500
2017-11-243120.003180.003110.003170.0089400282575500
2017-11-223140.003145.003110.003120.00141100440757500
2017-11-213100.003140.003080.003115.00112000348701500
2017-11-203065.003105.003065.003090.00105700326565500
2017-11-173095.003105.003070.003070.00109000336261000
2017-11-163040.003095.003020.003080.00146000448855500
2017-11-153100.003100.003055.003060.00141300434836500
2017-11-143120.003150.003110.003130.00207500649817000
2017-11-133150.003160.003110.003140.00184800580525000
2017-11-103120.003165.003110.003160.00213300669971500
2017-11-093240.003250.003145.003165.004172001329830000
2017-11-083285.003295.003230.003235.00182600592883500
2017-11-073245.003295.003225.003255.003773001227200000
2017-11-063195.003270.003190.003215.003868001246837500
2017-11-023215.003340.003185.003190.005402001764033000
2017-11-012912.003015.002904.003005.00239700709960700
2017-10-312890.002908.002872.002899.00107600311426800
2017-10-302900.002907.002884.002890.00135400391694800
2017-10-272882.002895.002863.002893.00127500367281400
2017-10-262893.002910.002883.002892.0085800248477700
2017-10-252904.002919.002888.002896.00119600346701200
2017-10-242875.002901.002870.002894.00132500383053500
2017-10-232873.002878.002849.002875.00103900298063000
2017-10-202830.002857.002828.002846.00103500294659000
2017-10-192788.002835.002784.002817.00143900405472100
2017-10-182771.002792.002764.002781.0085400237267000
2017-10-172770.002778.002759.002776.0079400220002800
2017-10-162760.002779.002756.002762.0079800220774900
2017-10-132735.002765.002728.002753.00102300281424800
2017-10-122744.002746.002719.002739.0077900213150200
2017-10-112750.002757.002728.002729.00121900333705900
2017-10-102734.002767.002704.002755.00122700337242600
2017-10-062759.002759.002716.002733.00148700406665300
2017-10-052716.002760.002708.002760.00179100490703900
2017-10-042723.002735.002716.002725.00107200291776100
2017-10-032750.002750.002714.002722.00183900501782300
2017-10-022745.002767.002739.002755.00191100526051900
2017-09-292743.002747.002717.002742.00182800500216200
2017-09-282719.002758.002703.002757.00186000508797800
2017-09-272766.002769.002721.002732.00157700431378900
2017-09-262780.002805.002761.002769.00278000772239500
2017-09-252787.002800.002747.002792.00232800646591500
2017-09-222781.002812.002752.002782.00301000837008600
2017-09-212744.002813.002733.002784.004285001194294700
2017-09-202715.002756.002714.002744.00234700642877000
2017-09-192712.002736.002695.002719.00199300540602600
2017-09-152629.002698.002622.002697.00371700993022400
2017-09-142639.002645.002604.002614.00239400627392500
2017-09-132623.002634.002606.002621.00135900355963300
2017-09-122600.002623.002594.002614.00231800604424000
2017-09-112580.002593.002563.002585.00151100390347700
2017-09-082549.002582.002546.002549.00285800730659600
2017-09-072563.002567.002532.002538.00244900622791600
2017-09-062550.002561.002515.002541.00239800607667500
2017-09-052515.002527.002500.002518.00217800547478700
2017-09-042562.002562.002510.002518.00209100528470300
2017-09-012596.002596.002557.002568.00155000398468300
2017-08-312588.002617.002573.002580.00176900457780100
2017-08-302589.002593.002562.002571.00197100507285500
2017-08-292600.002604.002581.002589.00139300360853000
2017-08-282583.002612.002580.002600.00130500338763300
2017-08-252560.002579.002544.002575.0099400255324400
2017-08-242589.002617.002551.002566.00175200450197800
2017-08-232573.002576.002544.002564.00182300466289600
2017-08-222600.002600.002556.002558.00206100529354800
2017-08-212612.002619.002576.002583.00122900317913000
2017-08-182601.002605.002574.002596.00153900398647000
2017-08-172639.002648.002608.002629.00177200465428600
2017-08-162608.002637.002590.002612.00239400624046800
2017-08-152641.002652.002593.002609.00301800788387800
2017-08-142690.002735.002635.002636.005354001428418600
2017-08-102759.002767.002713.002745.003775001032792000
2017-08-092655.002780.002626.002765.008286002243376300
2017-08-082935.002946.002637.002670.008555002318882900
2017-08-072944.002967.002918.002937.00124700366933400
2017-08-042900.002924.002878.002916.00130800380248200
2017-08-032851.002894.002851.002891.00165700477686200
2017-08-022873.002876.002846.002851.0087900251048800
2017-08-012826.002873.002821.002860.00144100411727800
2017-07-312841.002852.002816.002829.00194200550115600
2017-07-282821.002843.002814.002842.005490001557028800
2017-07-272810.002843.002809.002821.00250600708581000
2017-07-262800.002802.002764.002787.00186200518624000
2017-07-252785.002799.002768.002798.00139500389218900
2017-07-242762.002802.002748.002800.00141700394163500
2017-07-212752.002792.002746.002790.00163200453754600
2017-07-202750.002772.002749.002763.00154300425823800
2017-07-192790.002790.002727.002746.00179800494409200
2017-07-182724.002760.002713.002726.00252400689938000
2017-07-142722.002748.002706.002742.00199600545951000
2017-07-132718.002750.002713.002722.00317700866330800
2017-07-122719.002742.002703.002719.00337100916871000
2017-07-112760.002775.002736.002757.00264900729497400
2017-07-102780.002800.002750.002760.004503001249077300
2017-07-072726.002764.002706.002759.00268300737409300
2017-07-062700.002733.002694.002714.00192500522850300
2017-07-052688.002706.002666.002706.00171600461784300
2017-07-042715.002717.002689.002694.00188000507865600
2017-07-032657.002694.002631.002675.00301100804154900
2017-06-302678.002709.002656.002683.00364300978916300
2017-06-292607.002698.002607.002678.004659001241680300
2017-06-282597.002614.002571.002600.00246300639483200
2017-06-272560.002615.002559.002610.00219500568516600
2017-06-262550.002564.002540.002551.00206300526074900
2017-06-232533.002550.002527.002540.00211800538116500
2017-06-222528.002550.002528.002538.00217000551563100
2017-06-212489.002523.002485.002509.00158000396191700
2017-06-202463.002501.002463.002495.00140600349689000
2017-06-192440.002461.002437.002456.0075500185113700
2017-06-162449.002449.002425.002441.00124600303799300
2017-06-152435.002442.002419.002436.00105100255685300
2017-06-142465.002475.002435.002436.00100700246551900
2017-06-132450.002463.002440.002443.0071300174607800
2017-06-122420.002458.002404.002452.00231900565723700
2017-06-092445.002449.002417.002421.00206900503034600
2017-06-082455.002460.002440.002450.00199400488267700
2017-06-072451.002458.002425.002438.00290000707806000
2017-06-062500.002507.002459.002461.00207900514914100
2017-06-052501.002509.002495.002498.00304100760475700
2017-06-022505.002512.002490.002502.00200500501670600
2017-06-012480.002505.002480.002503.00118500295892500
2017-05-312493.002495.002476.002480.00151600376439300
2017-05-302480.002492.002463.002480.00132400328287600
2017-05-292469.002479.002459.002472.00129000318623900
2017-05-262494.002500.002470.002471.00155400385338900
2017-05-252493.002509.002492.002493.0094700236613700
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

   ※ 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