3286 トラストホールディングス(株) の時系列データ [2013年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2013-12-30 | 533 | 550 | 528 | 550 | 25,100 | 550 |
2013-12-27 | 515 | 524 | 512 | 524 | 7,100 | 524 |
2013-12-26 | 508 | 519 | 508 | 518 | 6,600 | 518 |
2013-12-25 | 511 | 515 | 510 | 515 | 6,100 | 515 |
2013-12-24 | 516 | 519 | 511 | 511 | 26,300 | 511 |
2013-12-20 | 515 | 519 | 515 | 515 | 28,800 | 515 |
2013-12-19 | 519 | 520 | 511 | 520 | 16,600 | 520 |
2013-12-18 | 509 | 513 | 509 | 511 | 20,800 | 511 |
2013-12-17 | 512 | 520 | 511 | 520 | 21,800 | 520 |
2013-12-16 | 515 | 515 | 505 | 510 | 16,100 | 510 |
2013-12-13 | 509 | 515 | 509 | 510 | 9,100 | 510 |
2013-12-12 | 509 | 509 | 504 | 506 | 7,700 | 506 |
2013-12-11 | 516 | 516 | 507 | 510 | 13,100 | 510 |
2013-12-10 | 518 | 518 | 512 | 515 | 4,500 | 515 |
2013-12-09 | 524 | 524 | 505 | 519 | 21,600 | 519 |
2013-12-06 | 514 | 515 | 498 | 504 | 46,700 | 504 |
2013-12-05 | 523 | 523 | 512 | 517 | 32,000 | 517 |
2013-12-04 | 526 | 528 | 524 | 524 | 45,800 | 524 |
2013-12-03 | 526 | 532 | 525 | 530 | 6,500 | 530 |
2013-12-02 | 530 | 535 | 527 | 528 | 9,000 | 528 |
2013-11-29 | 523 | 530 | 522 | 529 | 9,000 | 529 |
2013-11-28 | 525 | 525 | 523 | 523 | 4,600 | 523 |
2013-11-27 | 530 | 530 | 527 | 527 | 12,800 | 527 |
2013-11-26 | 530 | 530 | 521 | 527 | 6,500 | 527 |
2013-11-25 | 529 | 533 | 529 | 530 | 5,100 | 530 |
2013-11-22 | 535 | 538 | 529 | 529 | 31,800 | 529 |
2013-11-21 | 529 | 536 | 529 | 536 | 5,300 | 536 |
2013-11-20 | 528 | 536 | 528 | 536 | 13,500 | 536 |
2013-11-19 | 533 | 533 | 523 | 528 | 6,400 | 528 |
2013-11-18 | 542 | 542 | 522 | 532 | 16,600 | 532 |
2013-11-15 | 526 | 542 | 526 | 533 | 10,800 | 533 |
2013-11-14 | 530 | 535 | 520 | 526 | 8,300 | 526 |
2013-11-13 | 516 | 543 | 514 | 523 | 18,600 | 523 |
2013-11-12 | 513 | 525 | 513 | 518 | 5,700 | 518 |
2013-11-11 | 530 | 530 | 515 | 517 | 11,000 | 517 |
2013-11-08 | 525 | 555 | 521 | 522 | 68,600 | 522 |
2013-11-07 | 508 | 511 | 498 | 505 | 15,100 | 505 |
2013-11-06 | 499 | 507 | 499 | 504 | 7,800 | 504 |
2013-11-05 | 511 | 511 | 499 | 502 | 4,900 | 502 |
2013-11-01 | 509 | 512 | 498 | 506 | 25,600 | 506 |
2013-10-31 | 508 | 511 | 505 | 509 | 6,400 | 509 |
2013-10-30 | 521 | 525 | 505 | 509 | 21,900 | 509 |
2013-10-29 | 510 | 521 | 510 | 511 | 29,500 | 511 |
2013-10-28 | 512 | 532 | 512 | 527 | 24,000 | 527 |
2013-10-25 | 538 | 538 | 526 | 532 | 9,300 | 532 |
2013-10-24 | 531 | 538 | 528 | 538 | 4,000 | 538 |
2013-10-23 | 536 | 541 | 525 | 539 | 20,200 | 539 |
2013-10-22 | 520 | 530 | 517 | 530 | 10,500 | 530 |
2013-10-21 | 511 | 515 | 510 | 515 | 9,200 | 515 |
2013-10-18 | 511 | 511 | 508 | 509 | 6,000 | 509 |
2013-10-17 | 506 | 511 | 506 | 508 | 5,000 | 508 |
2013-10-16 | 508 | 508 | 503 | 506 | 6,100 | 506 |
2013-10-15 | 517 | 518 | 500 | 508 | 13,800 | 508 |
2013-10-11 | 507 | 516 | 507 | 512 | 2,800 | 512 |
2013-10-10 | 507 | 512 | 502 | 507 | 10,900 | 507 |
2013-10-09 | 510 | 520 | 504 | 515 | 2,600 | 515 |
2013-10-08 | 500 | 520 | 500 | 520 | 13,700 | 520 |
2013-10-07 | 505 | 510 | 503 | 510 | 3,400 | 510 |
2013-10-04 | 511 | 517 | 504 | 517 | 3,500 | 517 |
2013-10-03 | 525 | 525 | 510 | 516 | 7,700 | 516 |
2013-10-02 | 527 | 529 | 517 | 520 | 5,000 | 520 |
2013-10-01 | 525 | 527 | 524 | 525 | 3,400 | 525 |
2013-09-30 | 525 | 535 | 522 | 528 | 7,800 | 528 |
2013-09-27 | 528 | 534 | 523 | 529 | 10,200 | 529 |
2013-09-26 | 528 | 532 | 523 | 532 | 4,200 | 532 |
2013-09-25 | 535 | 540 | 525 | 527 | 9,800 | 527 |
2013-09-24 | 535 | 535 | 530 | 534 | 5,200 | 534 |
2013-09-20 | 539 | 540 | 529 | 536 | 6,300 | 536 |
2013-09-19 | 533 | 543 | 527 | 537 | 5,900 | 537 |
2013-09-18 | 536 | 536 | 524 | 532 | 5,600 | 532 |
2013-09-17 | 550 | 550 | 528 | 536 | 12,600 | 536 |
2013-09-13 | 550 | 551 | 531 | 550 | 9,000 | 550 |
2013-09-12 | 551 | 551 | 541 | 550 | 6,500 | 550 |
2013-09-11 | 540 | 551 | 530 | 551 | 8,400 | 551 |
2013-09-10 | 528 | 565 | 523 | 535 | 17,300 | 535 |
2013-09-09 | 518 | 520 | 505 | 518 | 18,900 | 518 |
2013-09-06 | 502 | 506 | 499 | 500 | 6,300 | 500 |
2013-09-05 | 499 | 508 | 499 | 506 | 8,400 | 506 |
2013-09-04 | 499 | 499 | 495 | 495 | 3,100 | 495 |
2013-09-03 | 495 | 500 | 486 | 491 | 8,100 | 491 |
2013-09-02 | 483 | 497 | 470 | 481 | 17,700 | 481 |
2013-08-30 | 486 | 498 | 482 | 491 | 12,200 | 491 |
2013-08-29 | 475 | 495 | 475 | 486 | 9,600 | 486 |
2013-08-28 | 481 | 497 | 475 | 475 | 28,200 | 475 |
2013-08-27 | 518 | 518 | 499 | 504 | 35,400 | 504 |
2013-08-26 | 530 | 537 | 520 | 521 | 11,300 | 521 |
2013-08-23 | 532 | 536 | 529 | 529 | 7,900 | 529 |
2013-08-22 | 535 | 540 | 529 | 530 | 8,200 | 530 |
2013-08-21 | 554 | 554 | 536 | 540 | 17,200 | 540 |
2013-08-20 | 552 | 563 | 551 | 551 | 16,600 | 551 |
2013-08-19 | 560 | 562 | 540 | 562 | 14,500 | 562 |
2013-08-16 | 556 | 565 | 556 | 559 | 8,900 | 559 |
2013-08-15 | 575 | 576 | 551 | 570 | 21,600 | 570 |
2013-08-14 | 574 | 581 | 565 | 575 | 12,700 | 575 |
2013-08-13 | 585 | 585 | 562 | 569 | 19,900 | 569 |
2013-08-12 | 592 | 601 | 561 | 575 | 64,500 | 575 |
2013-08-09 | 645 | 660 | 610 | 610 | 281,600 | 610 |
2013-08-08 | 699 | 760 | 661 | 760 | 212,600 | 760 |
2013-08-07 | 630 | 713 | 616 | 660 | 221,600 | 660 |
2013-08-06 | 611 | 613 | 597 | 613 | 14,800 | 613 |
2013-08-05 | 611 | 611 | 593 | 610 | 15,900 | 610 |
2013-08-02 | 610 | 610 | 591 | 599 | 8,400 | 599 |
2013-08-01 | 577 | 600 | 577 | 600 | 6,400 | 600 |
2013-07-31 | 600 | 600 | 576 | 595 | 6,800 | 595 |
2013-07-30 | 600 | 600 | 598 | 599 | 5,000 | 599 |
2013-07-29 | 603 | 609 | 600 | 604 | 4,800 | 604 |
2013-07-26 | 606 | 625 | 605 | 622 | 12,500 | 622 |
2013-07-25 | 622 | 625 | 605 | 609 | 4,700 | 609 |
2013-07-24 | 619 | 627 | 619 | 620 | 2,500 | 620 |
2013-07-23 | 620 | 628 | 620 | 628 | 1,100 | 628 |
2013-07-22 | 630 | 636 | 630 | 630 | 8,100 | 630 |
2013-07-19 | 633 | 656 | 622 | 629 | 23,100 | 629 |
2013-07-18 | 605 | 631 | 605 | 631 | 29,000 | 631 |
2013-07-17 | 602 | 608 | 590 | 598 | 9,100 | 598 |
2013-07-16 | 599 | 615 | 595 | 612 | 10,800 | 612 |
2013-07-12 | 609 | 612 | 586 | 598 | 23,400 | 598 |
2013-07-11 | 610 | 610 | 602 | 608 | 3,700 | 608 |
2013-07-10 | 623 | 623 | 610 | 611 | 6,300 | 611 |
2013-07-09 | 608 | 618 | 608 | 618 | 17,900 | 618 |
2013-07-08 | 618 | 619 | 603 | 605 | 20,100 | 605 |
2013-07-05 | 624 | 624 | 600 | 619 | 33,500 | 619 |
2013-07-04 | 620 | 626 | 611 | 624 | 10,700 | 624 |
2013-07-03 | 624 | 624 | 610 | 623 | 14,300 | 623 |
2013-07-02 | 636 | 636 | 612 | 627 | 23,300 | 627 |
2013-07-01 | 616 | 621 | 594 | 616 | 18,600 | 616 |
分割・併合履歴 : なし