3286 トラストホールディングス(株) の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | 330 | 358 | 325 | 340 | 11,600 | 340 |
2018-12-27 | 330 | 336 | 317 | 330 | 29,300 | 330 |
2018-12-26 | 321 | 336 | 306 | 315 | 94,800 | 315 |
2018-12-25 | 360 | 369 | 345 | 345 | 34,700 | 345 |
2018-12-21 | 386 | 398 | 374 | 378 | 5,500 | 378 |
2018-12-20 | 413 | 413 | 390 | 390 | 4,500 | 390 |
2018-12-19 | 396 | 407 | 391 | 405 | 1,500 | 405 |
2018-12-18 | 398 | 398 | 395 | 396 | 1,500 | 396 |
2018-12-17 | 400 | 405 | 397 | 404 | 1,900 | 404 |
2018-12-14 | 400 | 400 | 398 | 400 | 7,800 | 400 |
2018-12-13 | 396 | 406 | 396 | 400 | 2,400 | 400 |
2018-12-12 | 404 | 404 | 404 | 404 | 400 | 404 |
2018-12-11 | 415 | 415 | 398 | 404 | 3,500 | 404 |
2018-12-10 | 413 | 413 | 405 | 407 | 1,200 | 407 |
2018-12-07 | 416 | 416 | 405 | 406 | 3,100 | 406 |
2018-12-06 | 412 | 415 | 409 | 409 | 900 | 409 |
2018-12-05 | 410 | 415 | 410 | 411 | 1,100 | 411 |
2018-12-04 | 411 | 415 | 410 | 415 | 2,800 | 415 |
2018-12-03 | 418 | 418 | 411 | 411 | 1,900 | 411 |
2018-11-30 | 419 | 419 | 417 | 418 | 1,300 | 418 |
2018-11-29 | 415 | 415 | 411 | 411 | 500 | 411 |
2018-11-28 | 416 | 417 | 409 | 415 | 1,000 | 415 |
2018-11-27 | 419 | 419 | 410 | 416 | 3,100 | 416 |
2018-11-26 | 418 | 418 | 415 | 415 | 1,500 | 415 |
2018-11-22 | 419 | 419 | 409 | 410 | 1,100 | 410 |
2018-11-21 | 410 | 419 | 410 | 418 | 2,300 | 418 |
2018-11-20 | 420 | 420 | 411 | 418 | 3,400 | 418 |
2018-11-19 | 418 | 418 | 409 | 416 | 2,300 | 416 |
2018-11-16 | 407 | 414 | 407 | 412 | 900 | 412 |
2018-11-15 | 414 | 414 | 406 | 406 | 2,500 | 406 |
2018-11-14 | 409 | 413 | 409 | 413 | 3,000 | 413 |
2018-11-13 | 401 | 408 | 400 | 408 | 4,900 | 408 |
2018-11-12 | 404 | 404 | 401 | 401 | 2,300 | 401 |
2018-11-09 | 407 | 408 | 404 | 405 | 2,600 | 405 |
2018-11-08 | 404 | 407 | 404 | 407 | 2,400 | 407 |
2018-11-07 | 403 | 403 | 399 | 400 | 1,300 | 400 |
2018-11-06 | 401 | 401 | 398 | 399 | 2,100 | 399 |
2018-11-05 | 402 | 404 | 397 | 404 | 6,600 | 404 |
2018-11-02 | 400 | 402 | 397 | 402 | 1,300 | 402 |
2018-11-01 | 400 | 402 | 398 | 400 | 3,400 | 400 |
2018-10-31 | 392 | 398 | 392 | 392 | 1,300 | 392 |
2018-10-30 | 390 | 397 | 390 | 392 | 4,300 | 392 |
2018-10-29 | 400 | 400 | 389 | 394 | 12,700 | 394 |
2018-10-26 | 405 | 409 | 400 | 407 | 4,300 | 407 |
2018-10-25 | 408 | 409 | 403 | 409 | 4,500 | 409 |
2018-10-24 | 408 | 409 | 408 | 408 | 400 | 408 |
2018-10-23 | 410 | 410 | 408 | 408 | 2,900 | 408 |
2018-10-22 | 413 | 415 | 408 | 409 | 800 | 409 |
2018-10-19 | 420 | 420 | 409 | 409 | 3,900 | 409 |
2018-10-18 | 410 | 412 | 410 | 412 | 2,200 | 412 |
2018-10-17 | 408 | 412 | 408 | 410 | 2,200 | 410 |
2018-10-16 | 410 | 410 | 406 | 406 | 2,000 | 406 |
2018-10-15 | 410 | 417 | 408 | 408 | 3,500 | 408 |
2018-10-12 | 408 | 415 | 408 | 415 | 600 | 415 |
2018-10-11 | 410 | 414 | 407 | 414 | 12,900 | 414 |
2018-10-10 | 417 | 420 | 412 | 412 | 1,900 | 412 |
2018-10-09 | 414 | 417 | 413 | 417 | 3,000 | 417 |
2018-10-05 | 421 | 421 | 414 | 414 | 1,900 | 414 |
2018-10-04 | 425 | 425 | 421 | 422 | 600 | 422 |
2018-10-03 | 421 | 425 | 418 | 421 | 5,000 | 421 |
2018-10-02 | 423 | 424 | 420 | 422 | 2,100 | 422 |
2018-10-01 | 422 | 422 | 420 | 421 | 6,700 | 421 |
2018-09-28 | 420 | 423 | 420 | 421 | 9,500 | 421 |
2018-09-27 | 415 | 420 | 414 | 418 | 2,700 | 418 |
2018-09-26 | 415 | 422 | 415 | 415 | 1,900 | 415 |
2018-09-25 | 410 | 419 | 410 | 415 | 14,900 | 415 |
2018-09-21 | 424 | 424 | 418 | 420 | 4,700 | 420 |
2018-09-20 | 428 | 428 | 419 | 424 | 12,900 | 424 |
2018-09-19 | 419 | 424 | 419 | 423 | 6,300 | 423 |
2018-09-18 | 418 | 427 | 418 | 419 | 4,500 | 419 |
2018-09-14 | 426 | 426 | 418 | 418 | 11,500 | 418 |
2018-09-13 | 420 | 420 | 417 | 418 | 1,200 | 418 |
2018-09-12 | 414 | 415 | 411 | 412 | 3,000 | 412 |
2018-09-11 | 422 | 425 | 422 | 422 | 800 | 422 |
2018-09-10 | 416 | 416 | 415 | 415 | 300 | 415 |
2018-09-07 | 415 | 416 | 410 | 415 | 5,000 | 415 |
2018-09-06 | 415 | 425 | 413 | 415 | 5,500 | 415 |
2018-09-05 | 415 | 417 | 411 | 416 | 2,500 | 416 |
2018-09-04 | 420 | 420 | 420 | 420 | 500 | 420 |
2018-09-03 | 429 | 429 | 420 | 420 | 4,200 | 420 |
2018-08-31 | 412 | 420 | 412 | 419 | 9,000 | 419 |
2018-08-30 | 419 | 419 | 414 | 415 | 2,400 | 415 |
2018-08-29 | 415 | 419 | 413 | 414 | 12,400 | 414 |
2018-08-28 | 415 | 415 | 410 | 415 | 5,600 | 415 |
2018-08-27 | 415 | 416 | 410 | 410 | 13,000 | 410 |
2018-08-24 | 410 | 413 | 410 | 410 | 10,300 | 410 |
2018-08-23 | 410 | 410 | 410 | 410 | 100 | 410 |
2018-08-22 | 407 | 412 | 407 | 411 | 12,000 | 411 |
2018-08-21 | 406 | 410 | 405 | 410 | 9,500 | 410 |
2018-08-20 | 414 | 414 | 404 | 413 | 2,500 | 413 |
2018-08-17 | 406 | 408 | 404 | 404 | 2,500 | 404 |
2018-08-16 | 404 | 406 | 399 | 406 | 2,000 | 406 |
2018-08-15 | 405 | 409 | 398 | 398 | 7,700 | 398 |
2018-08-14 | 404 | 410 | 404 | 404 | 2,400 | 404 |
2018-08-13 | 409 | 415 | 400 | 405 | 14,900 | 405 |
2018-08-10 | 420 | 421 | 417 | 417 | 3,100 | 417 |
2018-08-09 | 415 | 419 | 415 | 419 | 300 | 419 |
2018-08-08 | 417 | 418 | 416 | 417 | 1,900 | 417 |
2018-08-07 | 420 | 420 | 415 | 417 | 2,700 | 417 |
2018-08-06 | 421 | 425 | 420 | 420 | 1,600 | 420 |
2018-08-03 | 425 | 425 | 421 | 421 | 1,100 | 421 |
2018-08-02 | 427 | 427 | 425 | 425 | 700 | 425 |
2018-08-01 | 421 | 426 | 420 | 426 | 2,800 | 426 |
2018-07-31 | 425 | 426 | 421 | 421 | 1,000 | 421 |
2018-07-30 | 426 | 427 | 422 | 422 | 2,100 | 422 |
2018-07-27 | 421 | 423 | 421 | 423 | 3,600 | 423 |
2018-07-26 | 421 | 421 | 416 | 420 | 500 | 420 |
2018-07-25 | 420 | 422 | 417 | 417 | 3,500 | 417 |
2018-07-24 | 420 | 420 | 409 | 412 | 2,500 | 412 |
2018-07-23 | 415 | 415 | 412 | 413 | 3,300 | 413 |
2018-07-20 | 421 | 421 | 415 | 417 | 4,300 | 417 |
2018-07-19 | 415 | 420 | 415 | 419 | 2,800 | 419 |
2018-07-18 | 417 | 417 | 408 | 417 | 2,400 | 417 |
2018-07-17 | 419 | 426 | 417 | 417 | 1,900 | 417 |
2018-07-13 | 420 | 420 | 410 | 416 | 7,400 | 416 |
2018-07-12 | 403 | 416 | 403 | 416 | 10,700 | 416 |
2018-07-11 | 410 | 422 | 403 | 411 | 3,300 | 411 |
2018-07-10 | 420 | 421 | 408 | 409 | 10,300 | 409 |
2018-07-09 | 420 | 420 | 420 | 420 | 600 | 420 |
2018-07-06 | 402 | 415 | 398 | 415 | 11,000 | 415 |
2018-07-05 | 421 | 423 | 400 | 403 | 16,400 | 403 |
2018-07-04 | 431 | 437 | 422 | 423 | 7,300 | 423 |
2018-07-03 | 433 | 438 | 431 | 431 | 7,400 | 431 |
2018-07-02 | 434 | 437 | 433 | 435 | 5,700 | 435 |
2018-06-29 | 444 | 444 | 435 | 435 | 7,400 | 435 |
2018-06-28 | 447 | 449 | 441 | 445 | 2,200 | 445 |
2018-06-27 | 466 | 466 | 434 | 455 | 34,400 | 455 |
2018-06-26 | 460 | 472 | 458 | 472 | 29,200 | 472 |
2018-06-25 | 460 | 465 | 460 | 465 | 15,300 | 465 |
2018-06-22 | 463 | 465 | 455 | 463 | 18,400 | 463 |
2018-06-21 | 462 | 463 | 454 | 462 | 7,800 | 462 |
2018-06-20 | 459 | 462 | 455 | 461 | 12,900 | 461 |
2018-06-19 | 453 | 459 | 452 | 454 | 5,200 | 454 |
2018-06-18 | 464 | 464 | 459 | 459 | 8,500 | 459 |
2018-06-15 | 459 | 464 | 459 | 464 | 5,400 | 464 |
2018-06-14 | 455 | 467 | 454 | 461 | 18,900 | 461 |
2018-06-13 | 456 | 460 | 453 | 457 | 32,400 | 457 |
2018-06-12 | 455 | 458 | 451 | 456 | 13,800 | 456 |
2018-06-11 | 450 | 454 | 450 | 454 | 9,700 | 454 |
2018-06-08 | 449 | 449 | 445 | 448 | 3,900 | 448 |
2018-06-07 | 447 | 450 | 445 | 449 | 5,000 | 449 |
2018-06-06 | 447 | 448 | 447 | 447 | 5,900 | 447 |
2018-06-05 | 444 | 449 | 442 | 447 | 3,000 | 447 |
2018-06-04 | 441 | 446 | 441 | 444 | 7,500 | 444 |
2018-06-01 | 445 | 447 | 442 | 442 | 3,600 | 442 |
2018-05-31 | 441 | 447 | 441 | 445 | 2,100 | 445 |
2018-05-30 | 442 | 444 | 440 | 442 | 7,300 | 442 |
2018-05-29 | 445 | 446 | 440 | 442 | 4,400 | 442 |
2018-05-28 | 448 | 448 | 446 | 446 | 3,600 | 446 |
2018-05-25 | 447 | 449 | 446 | 448 | 2,300 | 448 |
2018-05-24 | 443 | 449 | 443 | 449 | 4,200 | 449 |
2018-05-23 | 446 | 448 | 442 | 445 | 3,600 | 445 |
2018-05-22 | 449 | 449 | 445 | 448 | 2,200 | 448 |
2018-05-21 | 443 | 449 | 443 | 449 | 1,800 | 449 |
2018-05-18 | 446 | 446 | 441 | 446 | 5,600 | 446 |
2018-05-17 | 441 | 441 | 430 | 432 | 18,800 | 432 |
2018-05-16 | 443 | 446 | 443 | 444 | 5,300 | 444 |
2018-05-15 | 449 | 450 | 446 | 450 | 1,400 | 450 |
2018-05-14 | 450 | 450 | 446 | 447 | 6,700 | 447 |
2018-05-11 | 449 | 452 | 449 | 450 | 4,800 | 450 |
2018-05-10 | 448 | 450 | 448 | 450 | 2,300 | 450 |
2018-05-09 | 450 | 451 | 450 | 450 | 2,500 | 450 |
2018-05-08 | 457 | 457 | 448 | 453 | 12,500 | 453 |
2018-05-07 | 450 | 451 | 447 | 450 | 2,100 | 450 |
2018-05-02 | 451 | 455 | 450 | 452 | 4,500 | 452 |
2018-05-01 | 450 | 455 | 448 | 454 | 5,900 | 454 |
2018-04-27 | 454 | 455 | 450 | 455 | 3,900 | 455 |
2018-04-26 | 449 | 453 | 448 | 452 | 2,500 | 452 |
2018-04-25 | 451 | 451 | 445 | 446 | 3,300 | 446 |
2018-04-24 | 454 | 454 | 448 | 451 | 500 | 451 |
2018-04-23 | 451 | 453 | 447 | 447 | 2,900 | 447 |
2018-04-20 | 451 | 452 | 448 | 449 | 4,100 | 449 |
2018-04-19 | 445 | 450 | 444 | 450 | 1,800 | 450 |
2018-04-18 | 442 | 445 | 442 | 445 | 1,800 | 445 |
2018-04-17 | 445 | 447 | 442 | 442 | 1,800 | 442 |
2018-04-16 | 442 | 443 | 441 | 442 | 1,900 | 442 |
2018-04-13 | 446 | 446 | 440 | 440 | 2,800 | 440 |
2018-04-12 | 448 | 448 | 445 | 446 | 700 | 446 |
2018-04-11 | 451 | 451 | 440 | 440 | 8,100 | 440 |
2018-04-10 | 451 | 452 | 450 | 450 | 3,200 | 450 |
2018-04-09 | 459 | 459 | 446 | 456 | 18,300 | 456 |
2018-04-06 | 455 | 455 | 443 | 452 | 6,100 | 452 |
2018-04-05 | 454 | 454 | 450 | 453 | 2,600 | 453 |
2018-04-04 | 454 | 454 | 446 | 450 | 3,600 | 450 |
2018-04-03 | 450 | 452 | 449 | 452 | 4,500 | 452 |
2018-03-30 | 441 | 451 | 441 | 445 | 3,500 | 445 |
2018-03-29 | 431 | 447 | 431 | 446 | 4,200 | 446 |
2018-03-28 | 440 | 447 | 430 | 430 | 14,300 | 430 |
2018-03-27 | 442 | 444 | 431 | 440 | 3,600 | 440 |
2018-03-26 | 430 | 437 | 430 | 437 | 3,500 | 437 |
2018-03-23 | 439 | 440 | 430 | 430 | 6,200 | 430 |
2018-03-22 | 443 | 447 | 441 | 446 | 3,800 | 446 |
2018-03-20 | 452 | 452 | 443 | 443 | 6,100 | 443 |
2018-03-19 | 455 | 456 | 446 | 447 | 13,300 | 447 |
2018-03-16 | 460 | 461 | 448 | 453 | 23,100 | 453 |
2018-03-15 | 446 | 467 | 446 | 460 | 14,800 | 460 |
2018-03-14 | 450 | 450 | 447 | 448 | 5,500 | 448 |
2018-03-13 | 451 | 452 | 443 | 452 | 4,700 | 452 |
2018-03-12 | 453 | 453 | 445 | 452 | 19,500 | 452 |
2018-03-09 | 449 | 450 | 445 | 445 | 9,900 | 445 |
2018-03-08 | 449 | 449 | 441 | 442 | 6,800 | 442 |
2018-03-07 | 446 | 449 | 440 | 449 | 10,900 | 449 |
2018-03-06 | 449 | 449 | 438 | 438 | 17,200 | 438 |
2018-03-05 | 449 | 449 | 437 | 441 | 29,000 | 441 |
2018-03-02 | 432 | 442 | 430 | 438 | 33,900 | 438 |
2018-03-01 | 440 | 442 | 434 | 434 | 16,200 | 434 |
2018-02-28 | 435 | 435 | 430 | 434 | 21,800 | 434 |
2018-02-27 | 433 | 437 | 431 | 435 | 8,800 | 435 |
2018-02-26 | 432 | 435 | 430 | 433 | 12,800 | 433 |
2018-02-23 | 429 | 430 | 428 | 430 | 3,500 | 430 |
2018-02-22 | 430 | 431 | 427 | 427 | 11,800 | 427 |
2018-02-21 | 427 | 430 | 425 | 429 | 8,000 | 429 |
2018-02-20 | 420 | 427 | 420 | 425 | 15,500 | 425 |
2018-02-19 | 423 | 423 | 411 | 417 | 6,400 | 417 |
2018-02-16 | 415 | 415 | 404 | 408 | 4,800 | 408 |
2018-02-15 | 406 | 410 | 406 | 410 | 400 | 410 |
2018-02-14 | 412 | 412 | 405 | 405 | 4,400 | 405 |
2018-02-13 | 425 | 426 | 413 | 413 | 6,500 | 413 |
2018-02-09 | 410 | 410 | 405 | 409 | 4,300 | 409 |
2018-02-08 | 416 | 416 | 411 | 415 | 3,300 | 415 |
2018-02-07 | 418 | 418 | 412 | 417 | 3,200 | 417 |
2018-02-06 | 405 | 409 | 401 | 403 | 16,900 | 403 |
2018-02-05 | 426 | 426 | 421 | 425 | 5,300 | 425 |
2018-02-02 | 428 | 429 | 428 | 428 | 800 | 428 |
2018-02-01 | 429 | 429 | 426 | 428 | 1,200 | 428 |
2018-01-31 | 426 | 429 | 417 | 423 | 16,400 | 423 |
2018-01-30 | 435 | 435 | 429 | 430 | 8,000 | 430 |
2018-01-29 | 433 | 439 | 433 | 435 | 7,400 | 435 |
2018-01-26 | 434 | 435 | 428 | 432 | 4,300 | 432 |
2018-01-25 | 432 | 432 | 422 | 430 | 11,600 | 430 |
2018-01-24 | 426 | 433 | 426 | 432 | 8,700 | 432 |
2018-01-23 | 430 | 430 | 425 | 427 | 6,500 | 427 |
2018-01-22 | 430 | 430 | 428 | 429 | 14,400 | 429 |
2018-01-19 | 426 | 428 | 421 | 428 | 9,800 | 428 |
2018-01-18 | 425 | 425 | 422 | 425 | 4,400 | 425 |
2018-01-17 | 424 | 424 | 420 | 422 | 5,900 | 422 |
2018-01-16 | 427 | 427 | 424 | 425 | 2,800 | 425 |
2018-01-15 | 427 | 427 | 423 | 427 | 11,300 | 427 |
2018-01-12 | 428 | 428 | 421 | 426 | 6,600 | 426 |
2018-01-11 | 425 | 426 | 423 | 423 | 7,200 | 423 |
2018-01-10 | 426 | 427 | 424 | 425 | 4,200 | 425 |
2018-01-09 | 422 | 427 | 421 | 425 | 9,200 | 425 |
2018-01-05 | 422 | 425 | 420 | 422 | 3,800 | 422 |
2018-01-04 | 425 | 426 | 420 | 420 | 12,100 | 420 |
分割・併合履歴 : なし