3286 トラストホールディングス(株) の時系列データ [2014年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2014-12-30 | 439 | 440 | 431 | 434 | 5,700 | 434 |
2014-12-29 | 441 | 442 | 438 | 440 | 4,500 | 440 |
2014-12-26 | 433 | 440 | 433 | 440 | 1,800 | 440 |
2014-12-25 | 440 | 440 | 435 | 435 | 7,300 | 435 |
2014-12-24 | 437 | 458 | 436 | 437 | 24,400 | 437 |
2014-12-22 | 436 | 440 | 436 | 436 | 20,700 | 436 |
2014-12-19 | 442 | 442 | 434 | 435 | 7,500 | 435 |
2014-12-18 | 442 | 443 | 426 | 434 | 23,900 | 434 |
2014-12-17 | 450 | 451 | 439 | 443 | 94,700 | 443 |
2014-12-16 | 452 | 452 | 451 | 451 | 5,100 | 451 |
2014-12-15 | 458 | 458 | 454 | 454 | 7,200 | 454 |
2014-12-12 | 459 | 459 | 451 | 453 | 6,800 | 453 |
2014-12-11 | 453 | 460 | 453 | 458 | 1,200 | 458 |
2014-12-10 | 460 | 460 | 453 | 455 | 10,900 | 455 |
2014-12-09 | 468 | 468 | 460 | 465 | 7,600 | 465 |
2014-12-08 | 466 | 468 | 465 | 468 | 900 | 468 |
2014-12-05 | 470 | 470 | 464 | 470 | 24,600 | 470 |
2014-12-04 | 475 | 476 | 467 | 476 | 5,100 | 476 |
2014-12-03 | 474 | 478 | 459 | 475 | 17,700 | 475 |
2014-12-02 | 468 | 472 | 460 | 472 | 2,000 | 472 |
2014-12-01 | 464 | 472 | 461 | 471 | 3,700 | 471 |
2014-11-28 | 468 | 469 | 464 | 464 | 6,300 | 464 |
2014-11-27 | 467 | 469 | 463 | 464 | 22,800 | 464 |
2014-11-26 | 456 | 459 | 455 | 459 | 10,100 | 459 |
2014-11-25 | 453 | 460 | 452 | 454 | 5,700 | 454 |
2014-11-21 | 453 | 455 | 452 | 452 | 9,100 | 452 |
2014-11-20 | 453 | 455 | 450 | 454 | 10,200 | 454 |
2014-11-19 | 450 | 454 | 449 | 453 | 4,400 | 453 |
2014-11-18 | 450 | 453 | 449 | 449 | 1,900 | 449 |
2014-11-17 | 451 | 451 | 450 | 450 | 7,400 | 450 |
2014-11-14 | 452 | 454 | 451 | 451 | 3,300 | 451 |
2014-11-13 | 452 | 454 | 451 | 454 | 1,100 | 454 |
2014-11-12 | 454 | 454 | 451 | 453 | 22,800 | 453 |
2014-11-11 | 455 | 455 | 450 | 452 | 9,300 | 452 |
2014-11-10 | 455 | 459 | 448 | 454 | 17,900 | 454 |
2014-11-07 | 463 | 467 | 458 | 467 | 3,900 | 467 |
2014-11-06 | 457 | 458 | 456 | 456 | 3,100 | 456 |
2014-11-05 | 454 | 457 | 452 | 457 | 4,100 | 457 |
2014-11-04 | 474 | 478 | 452 | 458 | 13,100 | 458 |
2014-10-31 | 445 | 450 | 441 | 450 | 7,500 | 450 |
2014-10-30 | 442 | 449 | 442 | 447 | 3,100 | 447 |
2014-10-29 | 450 | 450 | 446 | 448 | 3,300 | 448 |
2014-10-28 | 451 | 451 | 448 | 450 | 2,700 | 450 |
2014-10-27 | 446 | 448 | 446 | 448 | 300 | 448 |
2014-10-24 | 446 | 446 | 443 | 443 | 7,500 | 443 |
2014-10-22 | 456 | 456 | 444 | 449 | 2,200 | 449 |
2014-10-21 | 448 | 448 | 447 | 448 | 500 | 448 |
2014-10-20 | 450 | 450 | 447 | 450 | 8,600 | 450 |
2014-10-17 | 447 | 447 | 444 | 444 | 6,400 | 444 |
2014-10-16 | 447 | 454 | 447 | 447 | 2,600 | 447 |
2014-10-15 | 454 | 454 | 448 | 448 | 2,400 | 448 |
2014-10-14 | 450 | 450 | 445 | 446 | 7,900 | 446 |
2014-10-10 | 452 | 455 | 450 | 450 | 12,000 | 450 |
2014-10-09 | 458 | 460 | 454 | 454 | 5,400 | 454 |
2014-10-08 | 460 | 463 | 458 | 458 | 1,100 | 458 |
2014-10-07 | 465 | 465 | 460 | 460 | 1,700 | 460 |
2014-10-06 | 465 | 465 | 460 | 464 | 500 | 464 |
2014-10-03 | 460 | 466 | 458 | 461 | 1,700 | 461 |
2014-10-02 | 463 | 468 | 458 | 460 | 9,600 | 460 |
2014-10-01 | 470 | 470 | 470 | 470 | 2,300 | 470 |
2014-09-30 | 474 | 475 | 473 | 473 | 4,800 | 473 |
2014-09-29 | 486 | 490 | 466 | 477 | 5,800 | 477 |
2014-09-26 | 462 | 463 | 461 | 462 | 24,300 | 462 |
2014-09-25 | 455 | 462 | 455 | 460 | 1,000 | 460 |
2014-09-24 | 460 | 460 | 453 | 460 | 5,700 | 460 |
2014-09-22 | 461 | 461 | 458 | 461 | 4,400 | 461 |
2014-09-19 | 462 | 466 | 460 | 461 | 8,500 | 461 |
2014-09-18 | 464 | 470 | 462 | 463 | 3,000 | 463 |
2014-09-17 | 466 | 468 | 464 | 464 | 12,800 | 464 |
2014-09-16 | 470 | 474 | 460 | 474 | 16,800 | 474 |
2014-09-12 | 472 | 483 | 472 | 476 | 23,800 | 476 |
2014-09-11 | 472 | 475 | 470 | 470 | 2,100 | 470 |
2014-09-10 | 479 | 480 | 460 | 475 | 12,700 | 475 |
2014-09-09 | 458 | 488 | 458 | 484 | 22,100 | 484 |
2014-09-08 | 456 | 457 | 455 | 457 | 1,300 | 457 |
2014-09-05 | 455 | 456 | 453 | 456 | 2,900 | 456 |
2014-09-04 | 453 | 454 | 452 | 454 | 1,900 | 454 |
2014-09-03 | 457 | 460 | 452 | 455 | 10,300 | 455 |
2014-09-02 | 455 | 455 | 452 | 455 | 2,300 | 455 |
2014-09-01 | 455 | 455 | 451 | 452 | 5,300 | 452 |
2014-08-29 | 455 | 456 | 449 | 454 | 16,000 | 454 |
2014-08-28 | 460 | 463 | 450 | 451 | 11,400 | 451 |
2014-08-27 | 459 | 460 | 458 | 458 | 4,500 | 458 |
2014-08-26 | 453 | 458 | 453 | 457 | 2,400 | 457 |
2014-08-25 | 452 | 457 | 452 | 453 | 6,100 | 453 |
2014-08-22 | 452 | 458 | 452 | 458 | 11,600 | 458 |
2014-08-21 | 454 | 462 | 452 | 452 | 7,000 | 452 |
2014-08-20 | 459 | 459 | 452 | 458 | 4,000 | 458 |
2014-08-19 | 456 | 459 | 454 | 459 | 6,100 | 459 |
2014-08-18 | 457 | 457 | 452 | 454 | 6,400 | 454 |
2014-08-15 | 455 | 455 | 451 | 455 | 3,200 | 455 |
2014-08-14 | 451 | 454 | 450 | 451 | 6,600 | 451 |
2014-08-13 | 462 | 462 | 449 | 451 | 22,300 | 451 |
2014-08-12 | 453 | 464 | 450 | 460 | 19,800 | 460 |
2014-08-11 | 449 | 464 | 447 | 452 | 79,400 | 452 |
2014-08-08 | 504 | 507 | 501 | 507 | 2,600 | 507 |
2014-08-07 | 502 | 508 | 491 | 508 | 18,900 | 508 |
2014-08-06 | 503 | 507 | 503 | 507 | 5,800 | 507 |
2014-08-05 | 515 | 516 | 509 | 509 | 5,100 | 509 |
2014-08-04 | 516 | 517 | 514 | 516 | 3,100 | 516 |
2014-08-01 | 514 | 516 | 511 | 516 | 5,400 | 516 |
2014-07-31 | 514 | 518 | 514 | 518 | 5,300 | 518 |
2014-07-30 | 513 | 515 | 510 | 515 | 4,800 | 515 |
2014-07-29 | 512 | 517 | 512 | 517 | 4,300 | 517 |
2014-07-28 | 511 | 516 | 509 | 516 | 4,700 | 516 |
2014-07-25 | 511 | 514 | 507 | 512 | 4,300 | 512 |
2014-07-24 | 510 | 513 | 507 | 513 | 3,600 | 513 |
2014-07-23 | 514 | 516 | 509 | 512 | 7,500 | 512 |
2014-07-22 | 512 | 517 | 512 | 513 | 3,300 | 513 |
2014-07-18 | 515 | 515 | 511 | 512 | 2,700 | 512 |
2014-07-17 | 516 | 516 | 511 | 515 | 2,700 | 515 |
2014-07-16 | 510 | 516 | 510 | 515 | 5,200 | 515 |
2014-07-15 | 514 | 514 | 509 | 514 | 6,500 | 514 |
2014-07-14 | 516 | 516 | 513 | 513 | 2,800 | 513 |
2014-07-11 | 512 | 515 | 512 | 515 | 1,700 | 515 |
2014-07-10 | 515 | 516 | 512 | 512 | 5,700 | 512 |
2014-07-09 | 515 | 518 | 515 | 515 | 1,600 | 515 |
2014-07-08 | 513 | 516 | 511 | 515 | 4,700 | 515 |
2014-07-07 | 515 | 516 | 515 | 516 | 1,100 | 516 |
2014-07-04 | 520 | 523 | 514 | 514 | 7,800 | 514 |
2014-07-03 | 524 | 524 | 516 | 519 | 1,300 | 519 |
2014-07-02 | 520 | 522 | 515 | 518 | 5,700 | 518 |
2014-07-01 | 515 | 520 | 515 | 515 | 3,900 | 515 |
2014-06-30 | 515 | 515 | 511 | 511 | 3,600 | 511 |
2014-06-27 | 517 | 518 | 508 | 515 | 5,600 | 515 |
2014-06-26 | 520 | 522 | 500 | 517 | 13,600 | 517 |
2014-06-25 | 528 | 532 | 526 | 532 | 7,200 | 532 |
2014-06-24 | 525 | 529 | 525 | 527 | 2,900 | 527 |
2014-06-23 | 535 | 535 | 530 | 530 | 8,200 | 530 |
2014-06-20 | 529 | 529 | 524 | 524 | 9,800 | 524 |
2014-06-19 | 528 | 530 | 525 | 525 | 4,300 | 525 |
2014-06-18 | 521 | 527 | 521 | 524 | 3,400 | 524 |
2014-06-17 | 520 | 525 | 520 | 521 | 1,500 | 521 |
2014-06-16 | 530 | 531 | 521 | 521 | 14,800 | 521 |
2014-06-13 | 524 | 530 | 523 | 530 | 9,100 | 530 |
2014-06-12 | 520 | 524 | 518 | 524 | 4,300 | 524 |
2014-06-11 | 524 | 524 | 516 | 519 | 8,000 | 519 |
2014-06-10 | 525 | 525 | 520 | 523 | 8,700 | 523 |
2014-06-09 | 524 | 526 | 519 | 525 | 9,300 | 525 |
2014-06-06 | 519 | 527 | 519 | 524 | 10,900 | 524 |
2014-06-05 | 511 | 515 | 510 | 512 | 7,000 | 512 |
2014-06-04 | 519 | 519 | 501 | 510 | 19,000 | 510 |
2014-06-03 | 522 | 522 | 513 | 516 | 14,000 | 516 |
2014-06-02 | 518 | 520 | 511 | 519 | 10,200 | 519 |
2014-05-30 | 511 | 518 | 509 | 513 | 7,300 | 513 |
2014-05-29 | 505 | 510 | 504 | 509 | 7,100 | 509 |
2014-05-28 | 511 | 511 | 506 | 509 | 3,600 | 509 |
2014-05-27 | 506 | 511 | 505 | 509 | 4,200 | 509 |
2014-05-26 | 502 | 506 | 502 | 505 | 5,100 | 505 |
2014-05-23 | 506 | 506 | 505 | 506 | 300 | 506 |
2014-05-22 | 503 | 506 | 498 | 506 | 5,800 | 506 |
2014-05-21 | 500 | 503 | 499 | 503 | 7,500 | 503 |
2014-05-20 | 507 | 508 | 504 | 505 | 4,200 | 505 |
2014-05-19 | 510 | 510 | 506 | 506 | 4,200 | 506 |
2014-05-16 | 509 | 513 | 508 | 510 | 2,500 | 510 |
2014-05-15 | 511 | 515 | 509 | 509 | 5,800 | 509 |
2014-05-14 | 511 | 518 | 511 | 513 | 1,500 | 513 |
2014-05-13 | 512 | 520 | 512 | 512 | 2,300 | 512 |
2014-05-12 | 512 | 518 | 512 | 518 | 4,300 | 518 |
2014-05-09 | 529 | 529 | 511 | 515 | 10,100 | 515 |
2014-05-08 | 516 | 520 | 514 | 514 | 3,800 | 514 |
2014-05-07 | 518 | 522 | 515 | 518 | 6,200 | 518 |
2014-05-02 | 512 | 514 | 510 | 514 | 2,700 | 514 |
2014-05-01 | 507 | 510 | 507 | 510 | 1,900 | 510 |
2014-04-30 | 510 | 512 | 507 | 512 | 2,400 | 512 |
2014-04-28 | 512 | 512 | 507 | 508 | 4,400 | 508 |
2014-04-25 | 514 | 514 | 507 | 514 | 2,100 | 514 |
2014-04-24 | 514 | 514 | 511 | 514 | 600 | 514 |
2014-04-23 | 509 | 515 | 509 | 515 | 2,200 | 515 |
2014-04-22 | 517 | 517 | 508 | 508 | 10,800 | 508 |
2014-04-21 | 518 | 518 | 514 | 516 | 400 | 516 |
2014-04-18 | 508 | 514 | 506 | 514 | 1,400 | 514 |
2014-04-17 | 508 | 514 | 508 | 508 | 1,400 | 508 |
2014-04-16 | 509 | 513 | 505 | 511 | 1,600 | 511 |
2014-04-15 | 500 | 509 | 500 | 509 | 900 | 509 |
2014-04-14 | 498 | 501 | 498 | 500 | 2,000 | 500 |
2014-04-11 | 503 | 506 | 496 | 501 | 13,500 | 501 |
2014-04-10 | 517 | 517 | 504 | 504 | 3,400 | 504 |
2014-04-09 | 513 | 513 | 507 | 507 | 1,300 | 507 |
2014-04-08 | 515 | 515 | 510 | 515 | 4,400 | 515 |
2014-04-07 | 512 | 520 | 512 | 520 | 1,000 | 520 |
2014-04-04 | 518 | 526 | 506 | 526 | 3,700 | 526 |
2014-04-03 | 529 | 530 | 520 | 523 | 11,300 | 523 |
2014-04-02 | 518 | 526 | 518 | 522 | 4,500 | 522 |
2014-04-01 | 525 | 525 | 510 | 518 | 11,100 | 518 |
2014-03-31 | 511 | 518 | 509 | 518 | 7,800 | 518 |
2014-03-28 | 505 | 511 | 505 | 511 | 10,600 | 511 |
2014-03-27 | 504 | 509 | 504 | 509 | 1,300 | 509 |
2014-03-26 | 499 | 503 | 499 | 500 | 2,900 | 500 |
2014-03-25 | 506 | 506 | 485 | 492 | 10,600 | 492 |
2014-03-24 | 500 | 503 | 500 | 502 | 1,700 | 502 |
2014-03-20 | 510 | 510 | 501 | 501 | 6,400 | 501 |
2014-03-19 | 503 | 510 | 503 | 510 | 3,900 | 510 |
2014-03-18 | 510 | 510 | 508 | 510 | 2,300 | 510 |
2014-03-17 | 503 | 509 | 502 | 508 | 14,800 | 508 |
2014-03-14 | 508 | 508 | 502 | 502 | 19,700 | 502 |
2014-03-13 | 507 | 509 | 507 | 509 | 700 | 509 |
2014-03-12 | 510 | 513 | 506 | 508 | 16,200 | 508 |
2014-03-11 | 509 | 512 | 508 | 511 | 5,100 | 511 |
2014-03-10 | 506 | 511 | 506 | 506 | 2,600 | 506 |
2014-03-07 | 510 | 515 | 510 | 510 | 3,900 | 510 |
2014-03-06 | 509 | 510 | 506 | 510 | 5,700 | 510 |
2014-03-05 | 509 | 510 | 509 | 509 | 5,300 | 509 |
2014-03-04 | 502 | 509 | 502 | 509 | 5,800 | 509 |
2014-03-03 | 511 | 511 | 506 | 506 | 12,100 | 506 |
2014-02-28 | 509 | 511 | 509 | 509 | 4,900 | 509 |
2014-02-27 | 509 | 510 | 505 | 507 | 3,300 | 507 |
2014-02-26 | 510 | 511 | 505 | 507 | 3,000 | 507 |
2014-02-25 | 507 | 510 | 505 | 510 | 2,800 | 510 |
2014-02-24 | 507 | 508 | 507 | 507 | 2,300 | 507 |
2014-02-21 | 509 | 509 | 504 | 507 | 2,700 | 507 |
2014-02-20 | 506 | 510 | 502 | 502 | 6,100 | 502 |
2014-02-19 | 503 | 515 | 503 | 510 | 4,300 | 510 |
2014-02-18 | 504 | 513 | 503 | 513 | 2,000 | 513 |
2014-02-17 | 508 | 508 | 502 | 504 | 6,900 | 504 |
2014-02-14 | 505 | 510 | 502 | 502 | 5,600 | 502 |
2014-02-13 | 506 | 511 | 504 | 509 | 4,100 | 509 |
2014-02-12 | 507 | 516 | 506 | 510 | 4,800 | 510 |
2014-02-10 | 503 | 508 | 500 | 506 | 4,600 | 506 |
2014-02-07 | 504 | 515 | 491 | 495 | 41,500 | 495 |
2014-02-06 | 510 | 524 | 509 | 524 | 12,200 | 524 |
2014-02-05 | 512 | 519 | 493 | 515 | 12,800 | 515 |
2014-02-04 | 500 | 505 | 485 | 486 | 33,000 | 486 |
2014-02-03 | 538 | 545 | 515 | 520 | 14,000 | 520 |
2014-01-31 | 550 | 555 | 544 | 549 | 6,500 | 549 |
2014-01-30 | 551 | 551 | 541 | 545 | 3,200 | 545 |
2014-01-29 | 562 | 568 | 555 | 560 | 5,400 | 560 |
2014-01-28 | 542 | 560 | 533 | 560 | 8,800 | 560 |
2014-01-27 | 550 | 550 | 541 | 543 | 16,600 | 543 |
2014-01-24 | 562 | 570 | 556 | 565 | 13,300 | 565 |
2014-01-23 | 586 | 590 | 572 | 572 | 12,800 | 572 |
2014-01-22 | 595 | 600 | 580 | 586 | 30,100 | 586 |
2014-01-21 | 579 | 610 | 560 | 595 | 53,500 | 595 |
2014-01-20 | 545 | 560 | 542 | 560 | 29,000 | 560 |
2014-01-17 | 540 | 547 | 538 | 541 | 8,900 | 541 |
2014-01-16 | 538 | 552 | 531 | 547 | 11,000 | 547 |
2014-01-15 | 543 | 545 | 532 | 536 | 3,900 | 536 |
2014-01-14 | 535 | 545 | 531 | 544 | 18,500 | 544 |
2014-01-10 | 555 | 555 | 546 | 550 | 18,400 | 550 |
2014-01-09 | 555 | 560 | 550 | 555 | 10,400 | 555 |
2014-01-08 | 540 | 557 | 539 | 555 | 13,000 | 555 |
2014-01-07 | 533 | 545 | 533 | 537 | 4,500 | 537 |
2014-01-06 | 546 | 546 | 535 | 540 | 16,500 | 540 |
分割・併合履歴 : なし