3286 トラストホールディングス(株) の時系列データ [2016年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2016-12-30 | 366 | 373 | 365 | 368 | 28,100 | 368 |
2016-12-29 | 374 | 374 | 367 | 368 | 8,200 | 368 |
2016-12-28 | 374 | 374 | 365 | 373 | 8,900 | 373 |
2016-12-27 | 375 | 381 | 374 | 381 | 21,400 | 381 |
2016-12-26 | 364 | 373 | 364 | 373 | 28,100 | 373 |
2016-12-22 | 368 | 372 | 364 | 369 | 13,800 | 369 |
2016-12-21 | 372 | 374 | 368 | 369 | 33,900 | 369 |
2016-12-20 | 373 | 381 | 373 | 374 | 10,300 | 374 |
2016-12-19 | 382 | 382 | 375 | 378 | 14,000 | 378 |
2016-12-16 | 378 | 378 | 371 | 376 | 19,400 | 376 |
2016-12-15 | 375 | 379 | 375 | 379 | 7,600 | 379 |
2016-12-14 | 373 | 374 | 373 | 374 | 11,400 | 374 |
2016-12-13 | 373 | 373 | 371 | 373 | 3,700 | 373 |
2016-12-12 | 378 | 378 | 369 | 371 | 61,000 | 371 |
2016-12-09 | 377 | 377 | 372 | 375 | 16,400 | 375 |
2016-12-08 | 382 | 382 | 377 | 377 | 6,700 | 377 |
2016-12-07 | 378 | 382 | 378 | 382 | 69,400 | 382 |
2016-12-06 | 375 | 378 | 375 | 378 | 700 | 378 |
2016-12-05 | 376 | 378 | 375 | 377 | 5,600 | 377 |
2016-12-02 | 377 | 378 | 375 | 378 | 5,800 | 378 |
2016-12-01 | 377 | 379 | 376 | 377 | 7,400 | 377 |
2016-11-30 | 378 | 378 | 373 | 375 | 16,200 | 375 |
2016-11-29 | 380 | 380 | 379 | 379 | 1,400 | 379 |
2016-11-28 | 379 | 381 | 374 | 380 | 3,300 | 380 |
2016-11-25 | 374 | 376 | 374 | 376 | 2,600 | 376 |
2016-11-24 | 374 | 380 | 372 | 380 | 10,300 | 380 |
2016-11-22 | 382 | 382 | 378 | 379 | 5,300 | 379 |
2016-11-21 | 376 | 391 | 376 | 378 | 8,700 | 378 |
2016-11-18 | 378 | 380 | 372 | 374 | 11,400 | 374 |
2016-11-17 | 365 | 373 | 359 | 370 | 23,800 | 370 |
2016-11-16 | 398 | 398 | 380 | 383 | 35,600 | 383 |
2016-11-15 | 380 | 398 | 375 | 387 | 36,000 | 387 |
2016-11-14 | 356 | 385 | 356 | 385 | 19,200 | 385 |
2016-11-11 | 360 | 362 | 354 | 358 | 8,800 | 358 |
2016-11-10 | 368 | 368 | 352 | 360 | 9,300 | 360 |
2016-11-09 | 363 | 365 | 350 | 360 | 10,500 | 360 |
2016-11-08 | 366 | 366 | 358 | 363 | 2,800 | 363 |
2016-11-07 | 361 | 363 | 359 | 360 | 4,400 | 360 |
2016-11-04 | 357 | 361 | 357 | 361 | 1,700 | 361 |
2016-11-02 | 361 | 365 | 353 | 360 | 9,300 | 360 |
2016-11-01 | 363 | 363 | 361 | 362 | 13,000 | 362 |
2016-10-31 | 362 | 367 | 358 | 362 | 10,900 | 362 |
2016-10-28 | 359 | 359 | 358 | 358 | 600 | 358 |
2016-10-27 | 358 | 359 | 356 | 356 | 4,200 | 356 |
2016-10-26 | 359 | 359 | 356 | 357 | 3,600 | 357 |
2016-10-25 | 357 | 359 | 356 | 359 | 3,200 | 359 |
2016-10-24 | 353 | 356 | 353 | 355 | 6,600 | 355 |
2016-10-21 | 357 | 357 | 353 | 353 | 3,700 | 353 |
2016-10-20 | 357 | 357 | 354 | 355 | 3,700 | 355 |
2016-10-19 | 356 | 356 | 353 | 353 | 3,100 | 353 |
2016-10-17 | 350 | 354 | 350 | 354 | 1,200 | 354 |
2016-10-13 | 350 | 352 | 349 | 349 | 1,300 | 349 |
2016-10-12 | 352 | 355 | 348 | 349 | 7,800 | 349 |
2016-10-11 | 357 | 357 | 352 | 352 | 1,300 | 352 |
2016-10-07 | 352 | 356 | 350 | 350 | 2,200 | 350 |
2016-10-06 | 351 | 357 | 351 | 353 | 800 | 353 |
2016-10-05 | 350 | 354 | 350 | 351 | 1,100 | 351 |
2016-10-04 | 353 | 353 | 349 | 349 | 4,900 | 349 |
2016-10-03 | 362 | 362 | 351 | 352 | 21,100 | 352 |
2016-09-30 | 362 | 362 | 362 | 362 | 4,500 | 362 |
2016-09-29 | 358 | 361 | 356 | 359 | 5,100 | 359 |
2016-09-28 | 355 | 361 | 355 | 359 | 2,500 | 359 |
2016-09-27 | 352 | 355 | 350 | 352 | 4,000 | 352 |
2016-09-26 | 352 | 355 | 349 | 350 | 2,700 | 350 |
2016-09-23 | 350 | 359 | 350 | 352 | 3,500 | 352 |
2016-09-21 | 347 | 353 | 347 | 350 | 2,500 | 350 |
2016-09-20 | 352 | 355 | 343 | 346 | 13,600 | 346 |
2016-09-16 | 360 | 362 | 360 | 360 | 10,600 | 360 |
2016-09-15 | 367 | 367 | 360 | 364 | 8,100 | 364 |
2016-09-14 | 367 | 367 | 363 | 365 | 5,600 | 365 |
2016-09-13 | 363 | 368 | 363 | 365 | 4,300 | 365 |
2016-09-12 | 371 | 371 | 362 | 362 | 3,200 | 362 |
2016-09-09 | 372 | 372 | 361 | 368 | 14,800 | 368 |
2016-09-08 | 375 | 375 | 373 | 373 | 1,300 | 373 |
2016-09-07 | 380 | 380 | 371 | 372 | 1,900 | 372 |
2016-09-06 | 379 | 379 | 379 | 379 | 800 | 379 |
2016-09-05 | 370 | 380 | 370 | 379 | 8,900 | 379 |
2016-09-02 | 365 | 372 | 365 | 370 | 600 | 370 |
2016-09-01 | 370 | 371 | 358 | 365 | 21,800 | 365 |
2016-08-31 | 373 | 385 | 372 | 378 | 11,800 | 378 |
2016-08-30 | 375 | 385 | 370 | 378 | 9,700 | 378 |
2016-08-29 | 388 | 388 | 376 | 385 | 1,500 | 385 |
2016-08-26 | 382 | 384 | 382 | 383 | 2,400 | 383 |
2016-08-25 | 381 | 381 | 377 | 381 | 2,700 | 381 |
2016-08-24 | 373 | 382 | 373 | 375 | 15,200 | 375 |
2016-08-23 | 381 | 393 | 378 | 380 | 15,400 | 380 |
2016-08-22 | 380 | 384 | 376 | 380 | 4,200 | 380 |
2016-08-19 | 379 | 386 | 367 | 379 | 8,400 | 379 |
2016-08-18 | 365 | 365 | 363 | 363 | 400 | 363 |
2016-08-17 | 370 | 375 | 356 | 362 | 5,100 | 362 |
2016-08-16 | 385 | 385 | 363 | 363 | 7,400 | 363 |
2016-08-15 | 388 | 388 | 372 | 375 | 14,500 | 375 |
2016-08-12 | 392 | 392 | 361 | 380 | 50,000 | 380 |
2016-08-10 | 351 | 352 | 351 | 352 | 900 | 352 |
2016-08-08 | 351 | 351 | 350 | 351 | 500 | 351 |
2016-08-05 | 351 | 351 | 351 | 351 | 100 | 351 |
2016-08-04 | 350 | 351 | 350 | 351 | 300 | 351 |
2016-08-03 | 340 | 353 | 340 | 350 | 2,200 | 350 |
2016-08-02 | 341 | 341 | 341 | 341 | 300 | 341 |
2016-08-01 | 345 | 345 | 331 | 345 | 1,100 | 345 |
2016-07-29 | 340 | 340 | 340 | 340 | 100 | 340 |
2016-07-28 | 340 | 340 | 332 | 332 | 1,800 | 332 |
2016-07-27 | 340 | 341 | 339 | 340 | 1,700 | 340 |
2016-07-26 | 345 | 345 | 340 | 340 | 2,300 | 340 |
2016-07-25 | 349 | 350 | 345 | 345 | 1,800 | 345 |
2016-07-22 | 354 | 354 | 348 | 348 | 800 | 348 |
2016-07-21 | 349 | 354 | 348 | 354 | 3,200 | 354 |
2016-07-20 | 339 | 345 | 333 | 345 | 11,100 | 345 |
2016-07-19 | 321 | 335 | 321 | 335 | 7,700 | 335 |
2016-07-15 | 322 | 323 | 320 | 321 | 4,300 | 321 |
2016-07-14 | 322 | 325 | 321 | 325 | 2,900 | 325 |
2016-07-13 | 320 | 325 | 315 | 321 | 13,400 | 321 |
2016-07-12 | 327 | 329 | 315 | 320 | 18,700 | 320 |
2016-07-11 | 335 | 336 | 320 | 323 | 15,400 | 323 |
2016-07-08 | 334 | 335 | 330 | 331 | 4,900 | 331 |
2016-07-07 | 340 | 340 | 340 | 340 | 500 | 340 |
2016-07-06 | 336 | 342 | 334 | 342 | 1,400 | 342 |
2016-07-05 | 339 | 339 | 335 | 336 | 3,800 | 336 |
2016-07-04 | 339 | 345 | 336 | 339 | 6,200 | 339 |
2016-07-01 | 355 | 355 | 336 | 344 | 5,500 | 344 |
2016-06-30 | 357 | 357 | 340 | 350 | 4,400 | 350 |
2016-06-29 | 350 | 360 | 334 | 350 | 4,800 | 350 |
2016-06-28 | 348 | 354 | 340 | 349 | 5,800 | 349 |
2016-06-27 | 354 | 369 | 354 | 369 | 7,700 | 369 |
2016-06-24 | 370 | 373 | 346 | 352 | 17,900 | 352 |
2016-06-23 | 369 | 388 | 369 | 377 | 2,800 | 377 |
2016-06-22 | 386 | 386 | 368 | 369 | 5,300 | 369 |
2016-06-21 | 380 | 380 | 362 | 366 | 10,400 | 366 |
2016-06-20 | 360 | 399 | 360 | 366 | 22,800 | 366 |
2016-06-17 | 345 | 362 | 345 | 360 | 3,700 | 360 |
2016-06-16 | 378 | 379 | 342 | 350 | 10,900 | 350 |
2016-06-15 | 361 | 379 | 331 | 379 | 20,100 | 379 |
2016-06-14 | 380 | 380 | 370 | 372 | 4,200 | 372 |
2016-06-13 | 380 | 384 | 371 | 376 | 6,700 | 376 |
2016-06-10 | 375 | 386 | 374 | 386 | 8,300 | 386 |
2016-06-09 | 374 | 379 | 374 | 376 | 5,400 | 376 |
2016-06-08 | 377 | 380 | 375 | 380 | 2,700 | 380 |
2016-06-07 | 383 | 383 | 374 | 380 | 7,000 | 380 |
2016-06-06 | 376 | 383 | 376 | 383 | 2,900 | 383 |
2016-06-03 | 378 | 379 | 375 | 379 | 4,600 | 379 |
2016-06-02 | 370 | 379 | 370 | 379 | 3,200 | 379 |
2016-06-01 | 374 | 377 | 372 | 373 | 2,800 | 373 |
2016-05-31 | 367 | 374 | 367 | 370 | 6,400 | 370 |
2016-05-30 | 371 | 371 | 368 | 370 | 7,500 | 370 |
2016-05-27 | 365 | 369 | 365 | 368 | 3,300 | 368 |
2016-05-26 | 370 | 370 | 364 | 364 | 6,400 | 364 |
2016-05-25 | 365 | 372 | 364 | 364 | 3,200 | 364 |
2016-05-24 | 369 | 369 | 365 | 365 | 1,700 | 365 |
2016-05-23 | 365 | 370 | 364 | 367 | 4,200 | 367 |
2016-05-20 | 370 | 370 | 365 | 366 | 2,800 | 366 |
2016-05-19 | 368 | 368 | 365 | 365 | 2,100 | 365 |
2016-05-18 | 364 | 373 | 364 | 365 | 5,000 | 365 |
2016-05-17 | 367 | 375 | 366 | 366 | 4,200 | 366 |
2016-05-16 | 370 | 373 | 370 | 373 | 2,500 | 373 |
2016-05-13 | 371 | 371 | 371 | 371 | 700 | 371 |
2016-05-12 | 370 | 376 | 366 | 366 | 16,000 | 366 |
2016-05-11 | 380 | 383 | 360 | 375 | 43,100 | 375 |
2016-05-10 | 385 | 398 | 385 | 396 | 28,900 | 396 |
2016-05-09 | 384 | 388 | 382 | 385 | 5,200 | 385 |
2016-05-06 | 381 | 384 | 381 | 384 | 3,700 | 384 |
2016-05-02 | 380 | 384 | 375 | 382 | 4,700 | 382 |
2016-04-28 | 383 | 386 | 383 | 386 | 2,800 | 386 |
2016-04-27 | 383 | 385 | 382 | 384 | 2,300 | 384 |
2016-04-26 | 384 | 384 | 378 | 383 | 4,200 | 383 |
2016-04-25 | 380 | 383 | 380 | 383 | 3,500 | 383 |
2016-04-22 | 380 | 384 | 378 | 378 | 4,800 | 378 |
2016-04-21 | 381 | 383 | 378 | 380 | 5,900 | 380 |
2016-04-20 | 388 | 388 | 381 | 381 | 3,800 | 381 |
2016-04-19 | 383 | 384 | 380 | 382 | 1,600 | 382 |
2016-04-18 | 383 | 393 | 373 | 383 | 14,300 | 383 |
2016-04-15 | 380 | 380 | 374 | 379 | 2,100 | 379 |
2016-04-14 | 377 | 382 | 377 | 380 | 3,400 | 380 |
2016-04-13 | 375 | 382 | 374 | 378 | 5,000 | 378 |
2016-04-12 | 378 | 383 | 374 | 383 | 1,200 | 383 |
2016-04-11 | 385 | 385 | 377 | 377 | 3,000 | 377 |
2016-04-08 | 387 | 387 | 369 | 374 | 6,900 | 374 |
2016-04-07 | 361 | 417 | 361 | 371 | 47,000 | 371 |
2016-04-06 | 365 | 365 | 360 | 360 | 1,800 | 360 |
2016-04-05 | 380 | 380 | 365 | 365 | 2,100 | 365 |
2016-04-04 | 376 | 383 | 370 | 376 | 1,400 | 376 |
2016-04-01 | 377 | 380 | 371 | 376 | 4,700 | 376 |
2016-03-31 | 385 | 387 | 380 | 380 | 6,700 | 380 |
2016-03-30 | 386 | 386 | 380 | 385 | 15,900 | 385 |
2016-03-29 | 378 | 385 | 374 | 385 | 7,300 | 385 |
2016-03-28 | 385 | 386 | 375 | 386 | 5,900 | 386 |
2016-03-25 | 381 | 388 | 373 | 388 | 3,300 | 388 |
2016-03-24 | 380 | 382 | 380 | 382 | 2,000 | 382 |
2016-03-23 | 380 | 381 | 374 | 381 | 1,500 | 381 |
2016-03-22 | 377 | 395 | 377 | 380 | 2,100 | 380 |
2016-03-18 | 376 | 377 | 365 | 372 | 5,500 | 372 |
2016-03-17 | 385 | 391 | 370 | 370 | 11,800 | 370 |
2016-03-16 | 375 | 385 | 375 | 384 | 4,600 | 384 |
2016-03-15 | 384 | 387 | 375 | 375 | 21,600 | 375 |
2016-03-14 | 375 | 384 | 375 | 384 | 1,800 | 384 |
2016-03-11 | 378 | 380 | 378 | 380 | 700 | 380 |
2016-03-10 | 385 | 385 | 380 | 380 | 3,300 | 380 |
2016-03-09 | 364 | 380 | 364 | 380 | 1,000 | 380 |
2016-03-08 | 383 | 390 | 361 | 372 | 24,500 | 372 |
2016-03-07 | 383 | 383 | 376 | 381 | 8,100 | 381 |
2016-03-04 | 388 | 395 | 370 | 384 | 22,000 | 384 |
2016-03-03 | 379 | 394 | 379 | 388 | 5,400 | 388 |
2016-03-02 | 371 | 380 | 370 | 379 | 5,300 | 379 |
2016-03-01 | 369 | 372 | 368 | 370 | 4,500 | 370 |
2016-02-29 | 355 | 370 | 355 | 370 | 8,300 | 370 |
2016-02-26 | 349 | 353 | 348 | 349 | 3,400 | 349 |
2016-02-25 | 340 | 350 | 340 | 349 | 5,600 | 349 |
2016-02-24 | 346 | 346 | 340 | 344 | 2,500 | 344 |
2016-02-23 | 347 | 356 | 340 | 345 | 4,900 | 345 |
2016-02-22 | 348 | 358 | 347 | 347 | 5,000 | 347 |
2016-02-19 | 357 | 357 | 345 | 348 | 4,100 | 348 |
2016-02-18 | 337 | 350 | 337 | 348 | 2,400 | 348 |
2016-02-17 | 331 | 348 | 331 | 331 | 14,200 | 331 |
2016-02-16 | 323 | 349 | 323 | 333 | 6,000 | 333 |
2016-02-15 | 336 | 337 | 317 | 319 | 12,600 | 319 |
2016-02-12 | 337 | 354 | 304 | 304 | 126,200 | 304 |
2016-02-10 | 396 | 400 | 384 | 384 | 5,000 | 384 |
2016-02-09 | 421 | 421 | 392 | 395 | 4,600 | 395 |
2016-02-08 | 415 | 415 | 415 | 415 | 200 | 415 |
2016-02-05 | 406 | 406 | 405 | 405 | 800 | 405 |
2016-02-04 | 414 | 414 | 405 | 405 | 900 | 405 |
2016-02-03 | 412 | 415 | 412 | 415 | 600 | 415 |
2016-02-02 | 418 | 418 | 414 | 416 | 1,000 | 416 |
2016-02-01 | 420 | 428 | 420 | 420 | 7,300 | 420 |
2016-01-29 | 414 | 419 | 412 | 412 | 2,100 | 412 |
2016-01-28 | 410 | 410 | 410 | 410 | 700 | 410 |
2016-01-27 | 419 | 419 | 409 | 410 | 500 | 410 |
2016-01-26 | 426 | 426 | 406 | 406 | 2,300 | 406 |
2016-01-25 | 408 | 415 | 405 | 410 | 4,600 | 410 |
2016-01-22 | 410 | 410 | 402 | 405 | 1,800 | 405 |
2016-01-21 | 399 | 400 | 398 | 398 | 2,200 | 398 |
2016-01-20 | 413 | 413 | 402 | 402 | 3,700 | 402 |
2016-01-19 | 417 | 417 | 413 | 413 | 1,000 | 413 |
2016-01-18 | 411 | 413 | 402 | 413 | 7,300 | 413 |
2016-01-14 | 414 | 422 | 414 | 419 | 1,400 | 419 |
2016-01-13 | 414 | 420 | 414 | 420 | 1,000 | 420 |
2016-01-12 | 430 | 430 | 413 | 413 | 10,300 | 413 |
2016-01-08 | 425 | 430 | 420 | 430 | 5,100 | 430 |
2016-01-07 | 426 | 431 | 426 | 427 | 3,700 | 427 |
2016-01-06 | 431 | 437 | 429 | 430 | 5,000 | 430 |
2016-01-05 | 431 | 433 | 430 | 431 | 3,500 | 431 |
2016-01-04 | 436 | 436 | 434 | 435 | 1,400 | 435 |
分割・併合履歴 : なし