3286 トラストホールディングス(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 436 | 437 | 427 | 437 | 1,800 | 437 |
| 2015-12-29 | 425 | 436 | 425 | 436 | 2,100 | 436 |
| 2015-12-28 | 439 | 441 | 430 | 432 | 5,700 | 432 |
| 2015-12-25 | 436 | 442 | 430 | 439 | 8,400 | 439 |
| 2015-12-24 | 438 | 444 | 433 | 439 | 6,200 | 439 |
| 2015-12-22 | 440 | 446 | 440 | 446 | 1,400 | 446 |
| 2015-12-21 | 441 | 442 | 440 | 440 | 1,600 | 440 |
| 2015-12-18 | 450 | 450 | 440 | 442 | 9,700 | 442 |
| 2015-12-17 | 453 | 453 | 442 | 442 | 5,400 | 442 |
| 2015-12-16 | 446 | 450 | 438 | 438 | 24,700 | 438 |
| 2015-12-15 | 445 | 445 | 439 | 442 | 3,100 | 442 |
| 2015-12-14 | 445 | 445 | 423 | 433 | 12,100 | 433 |
| 2015-12-11 | 455 | 455 | 448 | 450 | 4,100 | 450 |
| 2015-12-10 | 450 | 450 | 447 | 448 | 16,500 | 448 |
| 2015-12-09 | 450 | 452 | 450 | 450 | 2,300 | 450 |
| 2015-12-08 | 457 | 457 | 446 | 447 | 3,700 | 447 |
| 2015-12-07 | 449 | 454 | 449 | 454 | 1,400 | 454 |
| 2015-12-04 | 447 | 454 | 447 | 448 | 4,200 | 448 |
| 2015-12-03 | 453 | 460 | 451 | 452 | 4,400 | 452 |
| 2015-12-02 | 455 | 458 | 453 | 453 | 4,500 | 453 |
| 2015-12-01 | 458 | 460 | 452 | 453 | 7,400 | 453 |
| 2015-11-30 | 453 | 463 | 453 | 461 | 25,500 | 461 |
| 2015-11-27 | 453 | 453 | 451 | 453 | 5,300 | 453 |
| 2015-11-26 | 455 | 455 | 446 | 449 | 9,000 | 449 |
| 2015-11-25 | 447 | 451 | 440 | 448 | 8,100 | 448 |
| 2015-11-24 | 454 | 454 | 440 | 447 | 15,600 | 447 |
| 2015-11-20 | 448 | 454 | 442 | 454 | 8,000 | 454 |
| 2015-11-19 | 447 | 450 | 440 | 440 | 28,100 | 440 |
| 2015-11-18 | 450 | 458 | 450 | 455 | 6,900 | 455 |
| 2015-11-17 | 438 | 453 | 438 | 450 | 16,600 | 450 |
| 2015-11-16 | 450 | 452 | 443 | 443 | 6,300 | 443 |
| 2015-11-12 | 442 | 454 | 440 | 448 | 4,100 | 448 |
| 2015-11-11 | 454 | 455 | 440 | 450 | 11,800 | 450 |
| 2015-11-10 | 445 | 460 | 441 | 453 | 13,200 | 453 |
| 2015-11-09 | 456 | 456 | 446 | 450 | 6,800 | 450 |
| 2015-11-06 | 448 | 456 | 447 | 456 | 1,900 | 456 |
| 2015-11-05 | 443 | 455 | 443 | 453 | 3,400 | 453 |
| 2015-11-04 | 448 | 450 | 440 | 449 | 3,800 | 449 |
| 2015-11-02 | 441 | 445 | 439 | 445 | 4,200 | 445 |
| 2015-10-30 | 441 | 448 | 441 | 441 | 1,600 | 441 |
| 2015-10-29 | 448 | 450 | 445 | 445 | 2,800 | 445 |
| 2015-10-28 | 447 | 447 | 440 | 447 | 2,700 | 447 |
| 2015-10-27 | 444 | 447 | 444 | 447 | 4,600 | 447 |
| 2015-10-26 | 445 | 449 | 440 | 446 | 9,900 | 446 |
| 2015-10-23 | 439 | 440 | 439 | 440 | 600 | 440 |
| 2015-10-22 | 441 | 441 | 431 | 438 | 3,500 | 438 |
| 2015-10-21 | 430 | 445 | 430 | 445 | 3,300 | 445 |
| 2015-10-20 | 435 | 435 | 428 | 430 | 2,700 | 430 |
| 2015-10-19 | 429 | 435 | 427 | 435 | 1,400 | 435 |
| 2015-10-16 | 435 | 437 | 435 | 437 | 200 | 437 |
| 2015-10-15 | 438 | 438 | 430 | 438 | 400 | 438 |
| 2015-10-14 | 440 | 440 | 428 | 430 | 10,200 | 430 |
| 2015-10-13 | 440 | 442 | 439 | 440 | 7,800 | 440 |
| 2015-10-09 | 431 | 441 | 431 | 440 | 8,200 | 440 |
| 2015-10-08 | 431 | 447 | 426 | 447 | 4,000 | 447 |
| 2015-10-07 | 424 | 431 | 420 | 427 | 7,700 | 427 |
| 2015-10-06 | 420 | 425 | 420 | 424 | 2,100 | 424 |
| 2015-10-05 | 419 | 422 | 416 | 422 | 2,700 | 422 |
| 2015-10-02 | 412 | 418 | 412 | 418 | 900 | 418 |
| 2015-10-01 | 416 | 418 | 416 | 418 | 2,200 | 418 |
| 2015-09-30 | 418 | 418 | 412 | 416 | 1,000 | 416 |
| 2015-09-29 | 416 | 419 | 410 | 410 | 6,800 | 410 |
| 2015-09-28 | 420 | 422 | 417 | 422 | 1,700 | 422 |
| 2015-09-25 | 417 | 420 | 416 | 418 | 7,400 | 418 |
| 2015-09-24 | 423 | 423 | 420 | 420 | 3,000 | 420 |
| 2015-09-18 | 420 | 422 | 419 | 422 | 2,000 | 422 |
| 2015-09-17 | 421 | 423 | 418 | 418 | 1,800 | 418 |
| 2015-09-16 | 420 | 421 | 417 | 420 | 4,500 | 420 |
| 2015-09-15 | 421 | 421 | 418 | 419 | 9,300 | 419 |
| 2015-09-14 | 425 | 425 | 415 | 421 | 21,800 | 421 |
| 2015-09-11 | 420 | 425 | 420 | 425 | 300 | 425 |
| 2015-09-10 | 422 | 428 | 421 | 426 | 2,800 | 426 |
| 2015-09-09 | 432 | 435 | 426 | 426 | 4,100 | 426 |
| 2015-09-08 | 424 | 429 | 416 | 429 | 4,100 | 429 |
| 2015-09-07 | 414 | 424 | 414 | 424 | 7,400 | 424 |
| 2015-09-04 | 425 | 431 | 420 | 421 | 4,100 | 421 |
| 2015-09-03 | 432 | 432 | 425 | 425 | 3,300 | 425 |
| 2015-09-02 | 422 | 429 | 422 | 429 | 2,000 | 429 |
| 2015-09-01 | 433 | 433 | 428 | 428 | 4,000 | 428 |
| 2015-08-31 | 435 | 438 | 432 | 437 | 3,200 | 437 |
| 2015-08-28 | 438 | 438 | 430 | 437 | 4,100 | 437 |
| 2015-08-27 | 430 | 438 | 430 | 431 | 29,300 | 431 |
| 2015-08-26 | 425 | 435 | 417 | 429 | 12,200 | 429 |
| 2015-08-25 | 420 | 435 | 409 | 419 | 26,700 | 419 |
| 2015-08-24 | 436 | 447 | 430 | 430 | 21,200 | 430 |
| 2015-08-21 | 452 | 455 | 441 | 443 | 18,000 | 443 |
| 2015-08-20 | 466 | 466 | 452 | 454 | 8,800 | 454 |
| 2015-08-19 | 465 | 465 | 458 | 460 | 3,100 | 460 |
| 2015-08-18 | 462 | 466 | 460 | 465 | 5,500 | 465 |
| 2015-08-17 | 456 | 463 | 456 | 460 | 5,300 | 460 |
| 2015-08-14 | 457 | 462 | 455 | 455 | 9,000 | 455 |
| 2015-08-13 | 452 | 459 | 451 | 457 | 8,700 | 457 |
| 2015-08-12 | 451 | 460 | 450 | 460 | 22,300 | 460 |
| 2015-08-11 | 476 | 510 | 454 | 455 | 242,700 | 455 |
| 2015-08-10 | 446 | 452 | 432 | 437 | 34,700 | 437 |
| 2015-08-07 | 449 | 449 | 435 | 439 | 7,100 | 439 |
| 2015-08-06 | 440 | 448 | 440 | 442 | 22,100 | 442 |
| 2015-08-05 | 441 | 441 | 439 | 440 | 6,800 | 440 |
| 2015-08-04 | 436 | 440 | 435 | 440 | 8,300 | 440 |
| 2015-08-03 | 432 | 435 | 431 | 435 | 3,600 | 435 |
| 2015-07-31 | 435 | 435 | 432 | 434 | 3,900 | 434 |
| 2015-07-30 | 431 | 440 | 431 | 435 | 13,600 | 435 |
| 2015-07-29 | 425 | 430 | 423 | 430 | 6,000 | 430 |
| 2015-07-28 | 422 | 424 | 421 | 422 | 2,200 | 422 |
| 2015-07-27 | 423 | 425 | 423 | 423 | 4,400 | 423 |
| 2015-07-24 | 427 | 427 | 424 | 424 | 7,600 | 424 |
| 2015-07-23 | 432 | 432 | 424 | 426 | 11,100 | 426 |
| 2015-07-22 | 436 | 436 | 430 | 430 | 3,100 | 430 |
| 2015-07-21 | 435 | 436 | 434 | 436 | 2,000 | 436 |
| 2015-07-17 | 436 | 439 | 435 | 438 | 1,800 | 438 |
| 2015-07-16 | 431 | 439 | 431 | 438 | 2,800 | 438 |
| 2015-07-15 | 440 | 440 | 433 | 433 | 1,100 | 433 |
| 2015-07-14 | 430 | 439 | 428 | 439 | 11,300 | 439 |
| 2015-07-13 | 430 | 430 | 422 | 423 | 4,900 | 423 |
| 2015-07-10 | 429 | 433 | 423 | 423 | 2,500 | 423 |
| 2015-07-09 | 420 | 429 | 414 | 429 | 17,600 | 429 |
| 2015-07-08 | 441 | 443 | 427 | 427 | 11,400 | 427 |
| 2015-07-07 | 430 | 439 | 430 | 439 | 4,800 | 439 |
| 2015-07-06 | 435 | 438 | 422 | 428 | 27,900 | 428 |
| 2015-07-03 | 436 | 442 | 419 | 437 | 35,700 | 437 |
| 2015-07-02 | 443 | 443 | 427 | 443 | 28,600 | 443 |
| 2015-07-01 | 436 | 442 | 433 | 442 | 3,600 | 442 |
| 2015-06-30 | 440 | 440 | 430 | 436 | 4,700 | 436 |
| 2015-06-29 | 432 | 442 | 421 | 428 | 13,400 | 428 |
| 2015-06-26 | 449 | 449 | 440 | 440 | 20,400 | 440 |
| 2015-06-25 | 458 | 458 | 450 | 453 | 24,000 | 453 |
| 2015-06-24 | 455 | 463 | 453 | 459 | 12,900 | 459 |
| 2015-06-23 | 454 | 454 | 442 | 449 | 48,100 | 449 |
| 2015-06-22 | 485 | 485 | 455 | 461 | 79,400 | 461 |
| 2015-06-19 | 488 | 492 | 488 | 490 | 15,500 | 490 |
| 2015-06-18 | 488 | 489 | 484 | 488 | 13,200 | 488 |
| 2015-06-17 | 483 | 488 | 482 | 482 | 4,500 | 482 |
| 2015-06-16 | 487 | 490 | 482 | 482 | 12,400 | 482 |
| 2015-06-15 | 485 | 489 | 481 | 487 | 19,900 | 487 |
| 2015-06-12 | 479 | 484 | 474 | 484 | 37,300 | 484 |
| 2015-06-11 | 466 | 481 | 465 | 477 | 10,100 | 477 |
| 2015-06-10 | 465 | 467 | 462 | 466 | 2,300 | 466 |
| 2015-06-09 | 468 | 469 | 464 | 466 | 7,700 | 466 |
| 2015-06-08 | 473 | 478 | 470 | 470 | 9,000 | 470 |
| 2015-06-05 | 478 | 481 | 471 | 473 | 13,100 | 473 |
| 2015-06-04 | 480 | 484 | 479 | 479 | 6,600 | 479 |
| 2015-06-03 | 486 | 486 | 480 | 480 | 14,000 | 480 |
| 2015-06-02 | 477 | 491 | 477 | 483 | 25,000 | 483 |
| 2015-06-01 | 476 | 499 | 463 | 477 | 69,400 | 477 |
| 2015-05-29 | 470 | 482 | 470 | 477 | 22,800 | 477 |
| 2015-05-28 | 470 | 477 | 466 | 470 | 18,100 | 470 |
| 2015-05-27 | 472 | 473 | 463 | 467 | 19,800 | 467 |
| 2015-05-26 | 466 | 472 | 466 | 469 | 15,900 | 469 |
| 2015-05-25 | 463 | 469 | 459 | 466 | 10,300 | 466 |
| 2015-05-22 | 459 | 461 | 459 | 460 | 18,300 | 460 |
| 2015-05-21 | 457 | 463 | 455 | 461 | 19,600 | 461 |
| 2015-05-20 | 450 | 456 | 450 | 454 | 22,500 | 454 |
| 2015-05-19 | 450 | 450 | 447 | 450 | 8,200 | 450 |
| 2015-05-18 | 445 | 451 | 445 | 450 | 5,300 | 450 |
| 2015-05-15 | 451 | 451 | 447 | 447 | 3,200 | 447 |
| 2015-05-14 | 450 | 451 | 447 | 451 | 2,800 | 451 |
| 2015-05-13 | 453 | 453 | 450 | 452 | 4,600 | 452 |
| 2015-05-12 | 450 | 450 | 445 | 448 | 14,100 | 448 |
| 2015-05-11 | 441 | 451 | 438 | 450 | 21,600 | 450 |
| 2015-05-08 | 441 | 444 | 440 | 444 | 4,300 | 444 |
| 2015-05-07 | 441 | 442 | 441 | 441 | 1,600 | 441 |
| 2015-05-01 | 445 | 445 | 440 | 440 | 3,800 | 440 |
| 2015-04-30 | 446 | 450 | 439 | 448 | 9,500 | 448 |
| 2015-04-28 | 450 | 457 | 450 | 450 | 3,600 | 450 |
| 2015-04-27 | 448 | 456 | 448 | 450 | 6,900 | 450 |
| 2015-04-24 | 448 | 448 | 446 | 448 | 2,300 | 448 |
| 2015-04-23 | 449 | 450 | 448 | 448 | 700 | 448 |
| 2015-04-22 | 443 | 446 | 443 | 446 | 1,900 | 446 |
| 2015-04-21 | 440 | 447 | 440 | 441 | 17,700 | 441 |
| 2015-04-20 | 450 | 450 | 441 | 447 | 9,200 | 447 |
| 2015-04-17 | 456 | 457 | 437 | 452 | 31,500 | 452 |
| 2015-04-16 | 451 | 456 | 451 | 456 | 5,800 | 456 |
| 2015-04-15 | 451 | 452 | 449 | 452 | 4,500 | 452 |
| 2015-04-14 | 452 | 452 | 451 | 452 | 8,700 | 452 |
| 2015-04-13 | 451 | 452 | 449 | 449 | 8,600 | 449 |
| 2015-04-10 | 448 | 451 | 447 | 450 | 5,200 | 450 |
| 2015-04-09 | 450 | 450 | 449 | 450 | 2,900 | 450 |
| 2015-04-08 | 450 | 452 | 446 | 452 | 3,800 | 452 |
| 2015-04-07 | 450 | 454 | 447 | 451 | 8,000 | 451 |
| 2015-04-06 | 447 | 453 | 447 | 451 | 2,400 | 451 |
| 2015-04-03 | 448 | 448 | 447 | 447 | 1,900 | 447 |
| 2015-04-02 | 448 | 451 | 441 | 448 | 3,600 | 448 |
| 2015-04-01 | 448 | 456 | 441 | 456 | 1,800 | 456 |
| 2015-03-31 | 450 | 457 | 444 | 455 | 25,400 | 455 |
| 2015-03-30 | 445 | 458 | 443 | 458 | 8,900 | 458 |
| 2015-03-27 | 438 | 445 | 438 | 445 | 4,100 | 445 |
| 2015-03-26 | 436 | 443 | 436 | 443 | 2,100 | 443 |
| 2015-03-25 | 437 | 445 | 435 | 438 | 4,200 | 438 |
| 2015-03-24 | 442 | 446 | 438 | 438 | 5,600 | 438 |
| 2015-03-23 | 447 | 448 | 435 | 441 | 23,800 | 441 |
| 2015-03-20 | 446 | 450 | 444 | 444 | 2,600 | 444 |
| 2015-03-19 | 443 | 447 | 443 | 446 | 2,100 | 446 |
| 2015-03-18 | 443 | 449 | 443 | 447 | 1,500 | 447 |
| 2015-03-17 | 445 | 445 | 443 | 444 | 1,200 | 444 |
| 2015-03-16 | 443 | 448 | 443 | 448 | 4,600 | 448 |
| 2015-03-13 | 444 | 444 | 443 | 443 | 7,700 | 443 |
| 2015-03-12 | 444 | 444 | 440 | 441 | 10,800 | 441 |
| 2015-03-11 | 445 | 445 | 445 | 445 | 400 | 445 |
| 2015-03-10 | 454 | 454 | 445 | 445 | 1,500 | 445 |
| 2015-03-09 | 451 | 455 | 450 | 450 | 4,900 | 450 |
| 2015-03-06 | 450 | 455 | 450 | 453 | 600 | 453 |
| 2015-03-05 | 447 | 449 | 447 | 449 | 300 | 449 |
| 2015-03-04 | 450 | 457 | 447 | 447 | 2,100 | 447 |
| 2015-03-03 | 450 | 458 | 450 | 450 | 10,100 | 450 |
| 2015-03-02 | 455 | 467 | 452 | 458 | 10,100 | 458 |
| 2015-02-27 | 445 | 456 | 445 | 455 | 9,900 | 455 |
| 2015-02-26 | 438 | 442 | 438 | 442 | 3,000 | 442 |
| 2015-02-25 | 434 | 439 | 434 | 437 | 5,000 | 437 |
| 2015-02-24 | 431 | 437 | 431 | 434 | 16,300 | 434 |
| 2015-02-23 | 433 | 436 | 432 | 436 | 8,600 | 436 |
| 2015-02-20 | 432 | 433 | 429 | 430 | 4,200 | 430 |
| 2015-02-19 | 429 | 430 | 428 | 430 | 2,200 | 430 |
| 2015-02-18 | 428 | 430 | 428 | 429 | 1,600 | 429 |
| 2015-02-17 | 430 | 431 | 428 | 428 | 1,600 | 428 |
| 2015-02-16 | 424 | 432 | 424 | 431 | 14,900 | 431 |
| 2015-02-13 | 427 | 432 | 426 | 432 | 5,600 | 432 |
| 2015-02-12 | 434 | 437 | 427 | 432 | 11,400 | 432 |
| 2015-02-10 | 430 | 433 | 430 | 432 | 12,400 | 432 |
| 2015-02-09 | 430 | 433 | 430 | 432 | 5,800 | 432 |
| 2015-02-06 | 425 | 428 | 421 | 426 | 25,800 | 426 |
| 2015-02-05 | 430 | 430 | 425 | 426 | 2,300 | 426 |
| 2015-02-04 | 432 | 432 | 428 | 429 | 3,600 | 429 |
| 2015-02-03 | 429 | 433 | 425 | 431 | 4,800 | 431 |
| 2015-02-02 | 430 | 430 | 425 | 430 | 1,600 | 430 |
| 2015-01-30 | 431 | 431 | 429 | 431 | 1,100 | 431 |
| 2015-01-29 | 431 | 431 | 426 | 429 | 3,100 | 429 |
| 2015-01-28 | 430 | 430 | 430 | 430 | 900 | 430 |
| 2015-01-27 | 425 | 428 | 425 | 428 | 1,900 | 428 |
| 2015-01-26 | 425 | 428 | 425 | 425 | 1,700 | 425 |
| 2015-01-23 | 425 | 428 | 425 | 425 | 800 | 425 |
| 2015-01-22 | 424 | 430 | 424 | 425 | 5,000 | 425 |
| 2015-01-21 | 427 | 429 | 423 | 425 | 5,200 | 425 |
| 2015-01-20 | 424 | 429 | 422 | 424 | 3,800 | 424 |
| 2015-01-19 | 426 | 427 | 423 | 424 | 2,300 | 424 |
| 2015-01-16 | 424 | 429 | 422 | 424 | 5,200 | 424 |
| 2015-01-15 | 427 | 428 | 425 | 427 | 2,400 | 427 |
| 2015-01-14 | 427 | 432 | 427 | 427 | 1,400 | 427 |
| 2015-01-13 | 430 | 430 | 426 | 426 | 7,700 | 426 |
| 2015-01-09 | 434 | 434 | 431 | 433 | 800 | 433 |
| 2015-01-08 | 434 | 434 | 433 | 434 | 2,700 | 434 |
| 2015-01-07 | 428 | 434 | 428 | 432 | 1,000 | 432 |
| 2015-01-06 | 428 | 433 | 426 | 432 | 5,800 | 432 |
| 2015-01-05 | 435 | 435 | 424 | 428 | 13,700 | 428 |
分割・併合履歴 ： なし
