3286 トラストホールディングス(株) の時系列データ [2017年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2017-12-29 | 427 | 427 | 418 | 422 | 6,800 | 422 |
2017-12-28 | 416 | 426 | 414 | 426 | 11,400 | 426 |
2017-12-27 | 414 | 417 | 410 | 415 | 15,500 | 415 |
2017-12-26 | 425 | 427 | 421 | 422 | 25,700 | 422 |
2017-12-25 | 426 | 428 | 425 | 428 | 5,700 | 428 |
2017-12-22 | 425 | 427 | 425 | 426 | 10,700 | 426 |
2017-12-21 | 425 | 428 | 425 | 426 | 8,900 | 426 |
2017-12-20 | 430 | 430 | 425 | 426 | 10,100 | 426 |
2017-12-19 | 425 | 428 | 425 | 426 | 1,500 | 426 |
2017-12-18 | 426 | 428 | 425 | 425 | 5,400 | 425 |
2017-12-15 | 427 | 427 | 426 | 426 | 2,400 | 426 |
2017-12-14 | 425 | 428 | 425 | 426 | 4,600 | 426 |
2017-12-13 | 427 | 429 | 425 | 429 | 8,700 | 429 |
2017-12-12 | 429 | 430 | 427 | 427 | 2,400 | 427 |
2017-12-11 | 426 | 429 | 426 | 427 | 3,600 | 427 |
2017-12-08 | 429 | 431 | 425 | 425 | 12,900 | 425 |
2017-12-07 | 423 | 426 | 423 | 426 | 5,900 | 426 |
2017-12-06 | 425 | 432 | 423 | 423 | 14,800 | 423 |
2017-12-05 | 424 | 430 | 424 | 425 | 8,100 | 425 |
2017-12-04 | 429 | 432 | 424 | 425 | 11,400 | 425 |
2017-12-01 | 426 | 428 | 425 | 428 | 7,600 | 428 |
2017-11-30 | 425 | 428 | 423 | 426 | 11,700 | 426 |
2017-11-29 | 433 | 433 | 425 | 427 | 17,100 | 427 |
2017-11-28 | 430 | 433 | 427 | 430 | 6,300 | 430 |
2017-11-27 | 424 | 427 | 422 | 427 | 11,400 | 427 |
2017-11-24 | 429 | 430 | 422 | 425 | 15,100 | 425 |
2017-11-22 | 435 | 435 | 428 | 431 | 16,600 | 431 |
2017-11-21 | 445 | 445 | 433 | 434 | 10,000 | 434 |
2017-11-20 | 454 | 454 | 430 | 445 | 50,000 | 445 |
2017-11-17 | 461 | 463 | 448 | 456 | 64,900 | 456 |
2017-11-16 | 446 | 460 | 440 | 460 | 50,700 | 460 |
2017-11-15 | 460 | 460 | 446 | 454 | 33,100 | 454 |
2017-11-13 | 418 | 429 | 416 | 427 | 12,600 | 427 |
2017-11-10 | 421 | 422 | 411 | 416 | 17,200 | 416 |
2017-11-09 | 422 | 426 | 422 | 423 | 4,900 | 423 |
2017-11-08 | 424 | 425 | 422 | 422 | 3,300 | 422 |
2017-11-07 | 427 | 428 | 422 | 424 | 5,900 | 424 |
2017-11-06 | 427 | 428 | 425 | 425 | 3,500 | 425 |
2017-11-02 | 426 | 426 | 425 | 426 | 3,900 | 426 |
2017-11-01 | 424 | 426 | 423 | 426 | 25,100 | 426 |
2017-10-31 | 424 | 424 | 420 | 423 | 28,500 | 423 |
2017-10-30 | 420 | 423 | 420 | 423 | 15,400 | 423 |
2017-10-27 | 418 | 420 | 417 | 420 | 7,200 | 420 |
2017-10-26 | 416 | 417 | 415 | 417 | 10,900 | 417 |
2017-10-25 | 414 | 418 | 414 | 415 | 8,200 | 415 |
2017-10-24 | 413 | 414 | 410 | 414 | 4,900 | 414 |
2017-10-23 | 411 | 412 | 409 | 411 | 4,900 | 411 |
2017-10-20 | 413 | 413 | 410 | 411 | 5,000 | 411 |
2017-10-19 | 410 | 411 | 408 | 409 | 7,300 | 409 |
2017-10-18 | 411 | 415 | 409 | 410 | 5,100 | 410 |
2017-10-17 | 408 | 410 | 408 | 409 | 2,400 | 409 |
2017-10-16 | 410 | 410 | 408 | 408 | 4,900 | 408 |
2017-10-13 | 409 | 409 | 406 | 409 | 13,000 | 409 |
2017-10-12 | 406 | 408 | 406 | 408 | 2,600 | 408 |
2017-10-11 | 409 | 409 | 407 | 407 | 1,600 | 407 |
2017-10-10 | 409 | 409 | 404 | 409 | 9,000 | 409 |
2017-10-06 | 406 | 409 | 406 | 409 | 4,500 | 409 |
2017-10-05 | 406 | 409 | 406 | 406 | 2,800 | 406 |
2017-10-04 | 406 | 410 | 406 | 406 | 3,300 | 406 |
2017-10-03 | 406 | 409 | 405 | 409 | 5,700 | 409 |
2017-10-02 | 404 | 405 | 401 | 402 | 5,300 | 402 |
2017-09-29 | 401 | 402 | 401 | 401 | 4,100 | 401 |
2017-09-28 | 400 | 401 | 398 | 401 | 9,100 | 401 |
2017-09-27 | 398 | 400 | 398 | 400 | 2,200 | 400 |
2017-09-26 | 399 | 403 | 398 | 401 | 3,800 | 401 |
2017-09-25 | 400 | 402 | 400 | 400 | 4,000 | 400 |
2017-09-22 | 402 | 402 | 398 | 400 | 5,500 | 400 |
2017-09-21 | 402 | 406 | 399 | 399 | 14,700 | 399 |
2017-09-20 | 404 | 405 | 400 | 405 | 3,800 | 405 |
2017-09-19 | 398 | 402 | 396 | 401 | 27,200 | 401 |
2017-09-15 | 393 | 396 | 392 | 395 | 7,300 | 395 |
2017-09-14 | 391 | 397 | 391 | 396 | 17,300 | 396 |
2017-09-13 | 387 | 397 | 387 | 391 | 7,300 | 391 |
2017-09-12 | 384 | 391 | 384 | 391 | 13,500 | 391 |
2017-09-11 | 385 | 385 | 383 | 383 | 5,100 | 383 |
2017-09-08 | 383 | 385 | 382 | 382 | 16,600 | 382 |
2017-09-07 | 384 | 388 | 383 | 385 | 9,700 | 385 |
2017-09-06 | 387 | 388 | 384 | 387 | 7,000 | 387 |
2017-09-05 | 398 | 399 | 390 | 391 | 11,600 | 391 |
2017-09-04 | 397 | 400 | 393 | 399 | 19,800 | 399 |
2017-09-01 | 397 | 400 | 393 | 397 | 23,100 | 397 |
2017-08-31 | 400 | 407 | 397 | 400 | 22,700 | 400 |
2017-08-30 | 396 | 400 | 396 | 400 | 14,900 | 400 |
2017-08-29 | 390 | 402 | 390 | 400 | 6,600 | 400 |
2017-08-28 | 398 | 405 | 393 | 396 | 19,700 | 396 |
2017-08-25 | 399 | 404 | 399 | 399 | 14,800 | 399 |
2017-08-24 | 400 | 400 | 398 | 398 | 3,100 | 398 |
2017-08-23 | 397 | 405 | 397 | 403 | 4,900 | 403 |
2017-08-22 | 400 | 404 | 399 | 400 | 6,500 | 400 |
2017-08-21 | 403 | 403 | 400 | 400 | 3,900 | 400 |
2017-08-18 | 410 | 410 | 403 | 403 | 4,300 | 403 |
2017-08-17 | 407 | 409 | 402 | 402 | 3,300 | 402 |
2017-08-16 | 410 | 413 | 402 | 405 | 4,400 | 405 |
2017-08-15 | 401 | 412 | 401 | 412 | 21,700 | 412 |
2017-08-14 | 404 | 404 | 391 | 398 | 14,900 | 398 |
2017-08-10 | 417 | 417 | 406 | 413 | 2,700 | 413 |
2017-08-09 | 416 | 418 | 413 | 416 | 3,700 | 416 |
2017-08-08 | 415 | 416 | 409 | 416 | 11,900 | 416 |
2017-08-07 | 414 | 415 | 410 | 414 | 35,600 | 414 |
2017-08-04 | 410 | 414 | 410 | 414 | 2,900 | 414 |
2017-08-03 | 412 | 413 | 410 | 410 | 14,800 | 410 |
2017-08-02 | 412 | 414 | 412 | 412 | 8,800 | 412 |
2017-08-01 | 420 | 422 | 415 | 415 | 5,600 | 415 |
2017-07-31 | 420 | 422 | 419 | 422 | 9,600 | 422 |
2017-07-28 | 422 | 422 | 420 | 422 | 1,700 | 422 |
2017-07-27 | 417 | 423 | 415 | 423 | 17,300 | 423 |
2017-07-26 | 421 | 423 | 418 | 419 | 4,400 | 419 |
2017-07-25 | 425 | 425 | 421 | 421 | 1,800 | 421 |
2017-07-24 | 423 | 423 | 422 | 423 | 16,000 | 423 |
2017-07-21 | 422 | 425 | 422 | 425 | 12,500 | 425 |
2017-07-20 | 427 | 427 | 421 | 423 | 10,900 | 423 |
2017-07-19 | 420 | 420 | 419 | 419 | 39,300 | 419 |
2017-07-18 | 421 | 421 | 418 | 420 | 11,000 | 420 |
2017-07-14 | 427 | 427 | 420 | 420 | 2,400 | 420 |
2017-07-13 | 424 | 428 | 419 | 421 | 12,100 | 421 |
2017-07-12 | 430 | 430 | 417 | 419 | 6,800 | 419 |
2017-07-11 | 429 | 429 | 426 | 426 | 800 | 426 |
2017-07-10 | 427 | 428 | 422 | 428 | 1,800 | 428 |
2017-07-07 | 419 | 426 | 419 | 425 | 2,900 | 425 |
2017-07-06 | 424 | 424 | 418 | 420 | 10,600 | 420 |
2017-07-05 | 427 | 427 | 423 | 424 | 1,900 | 424 |
2017-07-04 | 424 | 428 | 422 | 422 | 7,400 | 422 |
2017-07-03 | 440 | 440 | 421 | 428 | 45,600 | 428 |
2017-06-30 | 441 | 447 | 441 | 442 | 1,500 | 442 |
2017-06-29 | 441 | 449 | 441 | 443 | 7,700 | 443 |
2017-06-28 | 444 | 449 | 443 | 443 | 15,000 | 443 |
2017-06-27 | 457 | 462 | 456 | 458 | 12,800 | 458 |
2017-06-26 | 456 | 457 | 455 | 457 | 9,900 | 457 |
2017-06-23 | 460 | 462 | 456 | 457 | 10,400 | 457 |
2017-06-22 | 461 | 461 | 456 | 457 | 10,800 | 457 |
2017-06-21 | 456 | 463 | 456 | 459 | 9,000 | 459 |
2017-06-20 | 463 | 463 | 457 | 457 | 12,300 | 457 |
2017-06-19 | 458 | 461 | 453 | 458 | 29,700 | 458 |
2017-06-16 | 451 | 457 | 451 | 457 | 8,000 | 457 |
2017-06-15 | 455 | 456 | 451 | 451 | 5,900 | 451 |
2017-06-14 | 452 | 460 | 452 | 455 | 5,900 | 455 |
2017-06-13 | 452 | 454 | 449 | 451 | 9,500 | 451 |
2017-06-12 | 459 | 462 | 449 | 452 | 10,400 | 452 |
2017-06-09 | 466 | 466 | 458 | 459 | 6,800 | 459 |
2017-06-08 | 458 | 460 | 457 | 458 | 2,500 | 458 |
2017-06-07 | 464 | 464 | 455 | 456 | 11,200 | 456 |
2017-06-06 | 465 | 468 | 459 | 464 | 8,400 | 464 |
2017-06-05 | 455 | 462 | 454 | 462 | 24,400 | 462 |
2017-06-02 | 452 | 454 | 450 | 450 | 12,400 | 450 |
2017-06-01 | 450 | 455 | 450 | 455 | 7,600 | 455 |
2017-05-31 | 455 | 456 | 451 | 453 | 14,100 | 453 |
2017-05-30 | 447 | 452 | 447 | 452 | 4,600 | 452 |
2017-05-29 | 453 | 453 | 444 | 446 | 20,600 | 446 |
2017-05-26 | 447 | 455 | 440 | 450 | 29,400 | 450 |
2017-05-25 | 447 | 450 | 440 | 447 | 22,500 | 447 |
2017-05-24 | 434 | 436 | 431 | 431 | 12,600 | 431 |
2017-05-23 | 433 | 434 | 430 | 433 | 7,200 | 433 |
2017-05-22 | 436 | 436 | 430 | 430 | 21,900 | 430 |
2017-05-19 | 437 | 438 | 430 | 437 | 7,300 | 437 |
2017-05-18 | 430 | 443 | 423 | 429 | 19,700 | 429 |
2017-05-17 | 450 | 450 | 437 | 439 | 18,700 | 439 |
2017-05-16 | 450 | 450 | 444 | 446 | 6,600 | 446 |
2017-05-15 | 441 | 445 | 439 | 442 | 14,500 | 442 |
2017-05-12 | 459 | 459 | 435 | 446 | 32,300 | 446 |
2017-05-11 | 480 | 480 | 451 | 454 | 83,500 | 454 |
2017-05-10 | 438 | 445 | 437 | 440 | 22,000 | 440 |
2017-05-09 | 443 | 443 | 436 | 442 | 15,400 | 442 |
2017-05-08 | 440 | 440 | 433 | 440 | 15,900 | 440 |
2017-05-02 | 430 | 430 | 420 | 428 | 5,900 | 428 |
2017-05-01 | 426 | 430 | 423 | 425 | 16,500 | 425 |
2017-04-28 | 421 | 425 | 418 | 422 | 9,200 | 422 |
2017-04-27 | 416 | 426 | 415 | 426 | 7,600 | 426 |
2017-04-26 | 412 | 418 | 412 | 417 | 9,900 | 417 |
2017-04-25 | 409 | 411 | 407 | 409 | 4,400 | 409 |
2017-04-24 | 406 | 418 | 406 | 412 | 6,900 | 412 |
2017-04-21 | 410 | 415 | 403 | 414 | 10,100 | 414 |
2017-04-20 | 407 | 415 | 407 | 411 | 6,700 | 411 |
2017-04-19 | 406 | 419 | 405 | 415 | 11,900 | 415 |
2017-04-18 | 401 | 407 | 395 | 407 | 7,800 | 407 |
2017-04-17 | 390 | 401 | 390 | 395 | 4,400 | 395 |
2017-04-14 | 400 | 404 | 398 | 400 | 6,300 | 400 |
2017-04-13 | 389 | 403 | 383 | 403 | 10,500 | 403 |
2017-04-12 | 399 | 403 | 397 | 397 | 8,800 | 397 |
2017-04-11 | 403 | 406 | 392 | 404 | 17,200 | 404 |
2017-04-10 | 409 | 413 | 407 | 407 | 11,400 | 407 |
2017-04-07 | 411 | 414 | 407 | 414 | 6,300 | 414 |
2017-04-06 | 425 | 425 | 409 | 411 | 30,500 | 411 |
2017-04-05 | 414 | 422 | 403 | 418 | 20,500 | 418 |
2017-04-04 | 421 | 423 | 388 | 394 | 39,300 | 394 |
2017-04-03 | 445 | 446 | 423 | 423 | 21,200 | 423 |
2017-03-31 | 450 | 452 | 445 | 447 | 20,200 | 447 |
2017-03-30 | 461 | 461 | 451 | 452 | 7,700 | 452 |
2017-03-29 | 448 | 452 | 447 | 449 | 13,800 | 449 |
2017-03-28 | 453 | 455 | 443 | 443 | 12,900 | 443 |
2017-03-27 | 451 | 460 | 449 | 457 | 22,400 | 457 |
2017-03-24 | 449 | 462 | 447 | 447 | 31,000 | 447 |
2017-03-23 | 435 | 445 | 435 | 445 | 11,300 | 445 |
2017-03-22 | 439 | 448 | 436 | 443 | 17,900 | 443 |
2017-03-21 | 442 | 449 | 431 | 443 | 55,200 | 443 |
2017-03-17 | 460 | 460 | 446 | 450 | 23,600 | 450 |
2017-03-16 | 453 | 459 | 450 | 455 | 33,400 | 455 |
2017-03-15 | 467 | 472 | 460 | 460 | 17,200 | 460 |
2017-03-14 | 475 | 477 | 464 | 467 | 27,000 | 467 |
2017-03-13 | 482 | 490 | 462 | 471 | 57,000 | 471 |
2017-03-10 | 495 | 496 | 477 | 486 | 89,600 | 486 |
2017-03-09 | 503 | 513 | 470 | 472 | 165,900 | 472 |
2017-03-08 | 524 | 528 | 487 | 487 | 467,800 | 487 |
2017-03-07 | 625 | 625 | 552 | 554 | 698,300 | 554 |
2017-03-06 | 446 | 525 | 440 | 525 | 95,700 | 525 |
2017-03-03 | 410 | 460 | 410 | 445 | 174,000 | 445 |
2017-03-02 | 408 | 418 | 405 | 410 | 34,900 | 410 |
2017-03-01 | 398 | 415 | 392 | 415 | 53,200 | 415 |
2017-02-28 | 390 | 406 | 389 | 391 | 28,700 | 391 |
2017-02-27 | 390 | 393 | 387 | 389 | 17,300 | 389 |
2017-02-24 | 387 | 390 | 383 | 390 | 13,600 | 390 |
2017-02-23 | 384 | 386 | 382 | 386 | 9,700 | 386 |
2017-02-22 | 382 | 385 | 380 | 385 | 9,700 | 385 |
2017-02-21 | 378 | 380 | 378 | 380 | 3,900 | 380 |
2017-02-20 | 378 | 378 | 374 | 378 | 12,500 | 378 |
2017-02-17 | 372 | 375 | 372 | 374 | 4,300 | 374 |
2017-02-16 | 373 | 377 | 373 | 375 | 10,200 | 375 |
2017-02-15 | 372 | 379 | 371 | 378 | 11,700 | 378 |
2017-02-14 | 373 | 380 | 372 | 372 | 25,500 | 372 |
2017-02-13 | 374 | 382 | 373 | 381 | 24,000 | 381 |
2017-02-10 | 372 | 375 | 372 | 375 | 1,600 | 375 |
2017-02-09 | 371 | 376 | 371 | 372 | 1,800 | 372 |
2017-02-08 | 371 | 371 | 371 | 371 | 500 | 371 |
2017-02-07 | 374 | 377 | 370 | 371 | 1,700 | 371 |
2017-02-06 | 378 | 378 | 373 | 373 | 2,100 | 373 |
2017-02-03 | 370 | 378 | 370 | 371 | 1,400 | 371 |
2017-02-02 | 374 | 376 | 369 | 370 | 8,900 | 370 |
2017-02-01 | 370 | 375 | 370 | 371 | 3,600 | 371 |
2017-01-31 | 373 | 373 | 370 | 372 | 3,400 | 372 |
2017-01-30 | 371 | 372 | 370 | 372 | 2,900 | 372 |
2017-01-27 | 370 | 370 | 365 | 369 | 6,100 | 369 |
2017-01-26 | 374 | 375 | 360 | 371 | 15,300 | 371 |
2017-01-25 | 374 | 374 | 372 | 373 | 800 | 373 |
2017-01-24 | 373 | 373 | 370 | 370 | 2,700 | 370 |
2017-01-23 | 374 | 374 | 374 | 374 | 500 | 374 |
2017-01-20 | 375 | 375 | 371 | 372 | 2,500 | 372 |
2017-01-19 | 370 | 374 | 370 | 370 | 700 | 370 |
2017-01-18 | 370 | 374 | 370 | 370 | 2,100 | 370 |
2017-01-17 | 373 | 373 | 370 | 371 | 1,800 | 371 |
2017-01-16 | 372 | 377 | 372 | 373 | 1,800 | 373 |
2017-01-13 | 378 | 378 | 371 | 371 | 5,400 | 371 |
2017-01-12 | 378 | 380 | 372 | 372 | 2,600 | 372 |
2017-01-11 | 373 | 387 | 373 | 375 | 17,900 | 375 |
2017-01-10 | 371 | 372 | 370 | 370 | 2,900 | 370 |
2017-01-06 | 369 | 373 | 369 | 371 | 2,500 | 371 |
2017-01-05 | 373 | 374 | 370 | 372 | 3,200 | 372 |
2017-01-04 | 368 | 373 | 368 | 373 | 3,900 | 373 |
分割・併合履歴 : なし