3286 トラストホールディングス(株) の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 399 | 399 | 393 | 394 | 5,700 | 394 |
2019-12-27 | 399 | 402 | 394 | 401 | 13,400 | 401 |
2019-12-26 | 405 | 407 | 400 | 404 | 9,700 | 404 |
2019-12-25 | 405 | 405 | 402 | 404 | 2,600 | 404 |
2019-12-24 | 403 | 406 | 401 | 402 | 21,500 | 402 |
2019-12-23 | 399 | 403 | 398 | 403 | 8,500 | 403 |
2019-12-20 | 399 | 405 | 396 | 399 | 37,900 | 399 |
2019-12-19 | 394 | 396 | 390 | 394 | 15,300 | 394 |
2019-12-18 | 395 | 395 | 390 | 392 | 17,700 | 392 |
2019-12-17 | 386 | 389 | 385 | 389 | 11,600 | 389 |
2019-12-16 | 384 | 384 | 382 | 384 | 3,500 | 384 |
2019-12-13 | 380 | 384 | 380 | 384 | 10,100 | 384 |
2019-12-12 | 383 | 384 | 380 | 380 | 4,100 | 380 |
2019-12-11 | 382 | 383 | 381 | 383 | 4,100 | 383 |
2019-12-10 | 377 | 381 | 377 | 381 | 3,800 | 381 |
2019-12-09 | 380 | 384 | 377 | 377 | 6,100 | 377 |
2019-12-06 | 380 | 382 | 377 | 378 | 5,600 | 378 |
2019-12-05 | 382 | 383 | 379 | 382 | 2,900 | 382 |
2019-12-04 | 380 | 381 | 376 | 377 | 3,100 | 377 |
2019-12-03 | 380 | 384 | 377 | 380 | 3,900 | 380 |
2019-12-02 | 381 | 383 | 379 | 383 | 8,500 | 383 |
2019-11-29 | 381 | 382 | 379 | 381 | 5,200 | 381 |
2019-11-28 | 378 | 381 | 378 | 380 | 1,500 | 380 |
2019-11-27 | 375 | 381 | 375 | 381 | 2,500 | 381 |
2019-11-26 | 378 | 378 | 375 | 378 | 1,500 | 378 |
2019-11-25 | 378 | 379 | 376 | 376 | 4,200 | 376 |
2019-11-22 | 375 | 377 | 375 | 377 | 1,000 | 377 |
2019-11-21 | 375 | 377 | 372 | 373 | 2,600 | 373 |
2019-11-20 | 375 | 375 | 373 | 375 | 4,800 | 375 |
2019-11-19 | 376 | 376 | 372 | 375 | 2,400 | 375 |
2019-11-18 | 376 | 376 | 374 | 375 | 1,000 | 375 |
2019-11-15 | 372 | 375 | 370 | 373 | 3,700 | 373 |
2019-11-14 | 377 | 377 | 372 | 372 | 3,800 | 372 |
2019-11-13 | 375 | 376 | 374 | 374 | 4,900 | 374 |
2019-11-12 | 375 | 377 | 373 | 376 | 2,800 | 376 |
2019-11-11 | 376 | 379 | 376 | 377 | 3,800 | 377 |
2019-11-08 | 377 | 381 | 374 | 375 | 13,700 | 375 |
2019-11-07 | 379 | 394 | 376 | 376 | 25,100 | 376 |
2019-11-06 | 384 | 386 | 376 | 376 | 9,700 | 376 |
2019-11-05 | 383 | 383 | 378 | 380 | 7,600 | 380 |
2019-11-01 | 382 | 382 | 377 | 380 | 10,900 | 380 |
2019-10-31 | 381 | 386 | 380 | 383 | 3,200 | 383 |
2019-10-30 | 383 | 383 | 378 | 378 | 3,400 | 378 |
2019-10-29 | 379 | 382 | 379 | 381 | 3,600 | 381 |
2019-10-28 | 381 | 381 | 378 | 378 | 1,600 | 378 |
2019-10-25 | 376 | 379 | 376 | 377 | 1,900 | 377 |
2019-10-24 | 385 | 386 | 375 | 376 | 15,700 | 376 |
2019-10-23 | 387 | 387 | 380 | 386 | 14,800 | 386 |
2019-10-21 | 388 | 390 | 385 | 390 | 17,300 | 390 |
2019-10-18 | 398 | 398 | 382 | 386 | 64,300 | 386 |
2019-10-17 | 392 | 403 | 385 | 397 | 64,300 | 397 |
2019-10-16 | 381 | 388 | 375 | 385 | 68,200 | 385 |
2019-10-15 | 374 | 380 | 371 | 378 | 38,300 | 378 |
2019-10-11 | 361 | 367 | 361 | 367 | 12,900 | 367 |
2019-10-10 | 360 | 365 | 360 | 362 | 5,100 | 362 |
2019-10-09 | 361 | 366 | 360 | 364 | 3,700 | 364 |
2019-10-08 | 365 | 367 | 364 | 365 | 7,000 | 365 |
2019-10-07 | 367 | 367 | 361 | 365 | 10,800 | 365 |
2019-10-04 | 363 | 367 | 361 | 367 | 2,500 | 367 |
2019-10-03 | 362 | 362 | 361 | 361 | 400 | 361 |
2019-10-02 | 365 | 365 | 355 | 360 | 8,600 | 360 |
2019-10-01 | 363 | 367 | 361 | 361 | 6,200 | 361 |
2019-09-30 | 364 | 369 | 364 | 368 | 17,200 | 368 |
2019-09-27 | 362 | 369 | 362 | 364 | 26,200 | 364 |
2019-09-26 | 359 | 366 | 359 | 362 | 11,400 | 362 |
2019-09-25 | 363 | 363 | 359 | 359 | 1,200 | 359 |
2019-09-24 | 359 | 365 | 359 | 359 | 8,500 | 359 |
2019-09-20 | 367 | 367 | 359 | 359 | 6,800 | 359 |
2019-09-19 | 353 | 359 | 353 | 359 | 4,800 | 359 |
2019-09-18 | 354 | 354 | 353 | 353 | 12,300 | 353 |
2019-09-17 | 355 | 358 | 355 | 358 | 5,400 | 358 |
2019-09-13 | 357 | 357 | 355 | 355 | 2,400 | 355 |
2019-09-12 | 357 | 357 | 355 | 356 | 2,000 | 356 |
2019-09-11 | 353 | 354 | 351 | 354 | 4,000 | 354 |
2019-09-10 | 354 | 355 | 348 | 348 | 4,400 | 348 |
2019-09-09 | 354 | 354 | 352 | 352 | 2,400 | 352 |
2019-09-06 | 353 | 357 | 353 | 354 | 2,200 | 354 |
2019-09-05 | 355 | 358 | 355 | 358 | 1,500 | 358 |
2019-09-04 | 354 | 354 | 350 | 352 | 1,000 | 352 |
2019-09-03 | 348 | 353 | 348 | 353 | 600 | 353 |
2019-09-02 | 347 | 349 | 347 | 348 | 800 | 348 |
2019-08-30 | 349 | 350 | 347 | 350 | 4,800 | 350 |
2019-08-29 | 348 | 349 | 348 | 349 | 600 | 349 |
2019-08-28 | 354 | 354 | 345 | 350 | 5,400 | 350 |
2019-08-27 | 350 | 359 | 344 | 354 | 8,100 | 354 |
2019-08-26 | 359 | 363 | 349 | 349 | 5,500 | 349 |
2019-08-23 | 359 | 363 | 357 | 363 | 2,700 | 363 |
2019-08-22 | 360 | 360 | 359 | 359 | 1,800 | 359 |
2019-08-21 | 358 | 362 | 349 | 361 | 10,700 | 361 |
2019-08-20 | 361 | 361 | 357 | 358 | 4,000 | 358 |
2019-08-19 | 354 | 358 | 354 | 358 | 2,000 | 358 |
2019-08-16 | 360 | 360 | 352 | 355 | 3,100 | 355 |
2019-08-15 | 347 | 360 | 347 | 360 | 8,700 | 360 |
2019-08-14 | 355 | 367 | 353 | 363 | 7,900 | 363 |
2019-08-13 | 358 | 358 | 348 | 355 | 9,800 | 355 |
2019-08-09 | 350 | 354 | 348 | 350 | 4,700 | 350 |
2019-08-08 | 347 | 349 | 347 | 348 | 1,600 | 348 |
2019-08-07 | 347 | 348 | 347 | 348 | 1,000 | 348 |
2019-08-06 | 341 | 348 | 339 | 348 | 9,800 | 348 |
2019-08-05 | 348 | 349 | 342 | 342 | 12,000 | 342 |
2019-08-02 | 350 | 351 | 348 | 349 | 6,500 | 349 |
2019-08-01 | 352 | 354 | 352 | 352 | 3,100 | 352 |
2019-07-31 | 353 | 355 | 352 | 353 | 2,200 | 353 |
2019-07-30 | 352 | 355 | 352 | 353 | 5,900 | 353 |
2019-07-29 | 360 | 360 | 351 | 353 | 10,700 | 353 |
2019-07-26 | 367 | 369 | 357 | 359 | 27,200 | 359 |
2019-07-25 | 355 | 418 | 355 | 375 | 370,000 | 375 |
2019-07-24 | 350 | 359 | 349 | 357 | 18,800 | 357 |
2019-07-23 | 342 | 351 | 342 | 351 | 10,000 | 351 |
2019-07-22 | 344 | 346 | 343 | 345 | 4,600 | 345 |
2019-07-19 | 350 | 350 | 344 | 346 | 10,900 | 346 |
2019-07-18 | 345 | 348 | 345 | 348 | 1,800 | 348 |
2019-07-17 | 346 | 350 | 346 | 346 | 4,900 | 346 |
2019-07-16 | 349 | 349 | 345 | 347 | 6,500 | 347 |
2019-07-12 | 350 | 350 | 349 | 350 | 1,600 | 350 |
2019-07-11 | 353 | 353 | 349 | 351 | 2,100 | 351 |
2019-07-10 | 348 | 350 | 348 | 348 | 2,300 | 348 |
2019-07-09 | 345 | 347 | 343 | 345 | 7,100 | 345 |
2019-07-08 | 352 | 352 | 348 | 349 | 6,200 | 349 |
2019-07-05 | 350 | 353 | 350 | 351 | 4,400 | 351 |
2019-07-04 | 349 | 354 | 349 | 354 | 6,100 | 354 |
2019-07-03 | 350 | 352 | 349 | 350 | 1,300 | 350 |
2019-07-02 | 348 | 353 | 348 | 352 | 2,600 | 352 |
2019-07-01 | 355 | 355 | 347 | 350 | 6,800 | 350 |
2019-06-28 | 351 | 351 | 348 | 349 | 1,300 | 349 |
2019-06-27 | 351 | 351 | 349 | 351 | 1,100 | 351 |
2019-06-26 | 340 | 352 | 339 | 351 | 15,200 | 351 |
2019-06-25 | 364 | 364 | 359 | 364 | 8,100 | 364 |
2019-06-24 | 362 | 365 | 360 | 365 | 12,200 | 365 |
2019-06-21 | 359 | 360 | 358 | 359 | 7,300 | 359 |
2019-06-20 | 360 | 360 | 356 | 360 | 7,200 | 360 |
2019-06-19 | 357 | 358 | 356 | 358 | 2,600 | 358 |
2019-06-18 | 357 | 358 | 354 | 355 | 3,400 | 355 |
2019-06-17 | 356 | 356 | 356 | 356 | 500 | 356 |
2019-06-14 | 359 | 360 | 356 | 356 | 8,700 | 356 |
2019-06-13 | 360 | 360 | 356 | 357 | 3,000 | 357 |
2019-06-12 | 359 | 360 | 358 | 360 | 2,200 | 360 |
2019-06-11 | 359 | 359 | 356 | 358 | 2,900 | 358 |
2019-06-10 | 360 | 360 | 356 | 357 | 2,600 | 357 |
2019-06-07 | 360 | 360 | 358 | 359 | 1,000 | 359 |
2019-06-06 | 358 | 358 | 357 | 358 | 1,000 | 358 |
2019-06-05 | 356 | 357 | 353 | 357 | 800 | 357 |
2019-06-04 | 352 | 357 | 350 | 356 | 4,100 | 356 |
2019-06-03 | 356 | 359 | 351 | 352 | 5,700 | 352 |
2019-05-31 | 360 | 361 | 354 | 356 | 5,400 | 356 |
2019-05-30 | 360 | 360 | 357 | 360 | 4,100 | 360 |
2019-05-29 | 363 | 363 | 355 | 356 | 18,500 | 356 |
2019-05-28 | 358 | 361 | 356 | 361 | 3,500 | 361 |
2019-05-27 | 360 | 361 | 353 | 361 | 1,400 | 361 |
2019-05-24 | 351 | 361 | 351 | 359 | 14,500 | 359 |
2019-05-23 | 358 | 358 | 351 | 351 | 18,400 | 351 |
2019-05-22 | 361 | 361 | 354 | 354 | 27,200 | 354 |
2019-05-21 | 348 | 363 | 348 | 363 | 13,000 | 363 |
2019-05-20 | 359 | 359 | 348 | 348 | 4,300 | 348 |
2019-05-17 | 348 | 351 | 344 | 348 | 4,800 | 348 |
2019-05-16 | 347 | 350 | 345 | 345 | 1,800 | 345 |
2019-05-15 | 343 | 353 | 343 | 347 | 6,400 | 347 |
2019-05-14 | 345 | 349 | 343 | 343 | 8,800 | 343 |
2019-05-13 | 349 | 351 | 348 | 351 | 3,700 | 351 |
2019-05-10 | 352 | 353 | 350 | 353 | 3,000 | 353 |
2019-05-09 | 355 | 356 | 350 | 352 | 5,900 | 352 |
2019-05-08 | 353 | 358 | 353 | 355 | 5,100 | 355 |
2019-05-07 | 356 | 360 | 353 | 354 | 4,800 | 354 |
2019-04-26 | 356 | 356 | 353 | 356 | 3,400 | 356 |
2019-04-25 | 354 | 358 | 353 | 356 | 4,600 | 356 |
2019-04-24 | 353 | 358 | 353 | 353 | 6,100 | 353 |
2019-04-23 | 355 | 355 | 352 | 353 | 5,500 | 353 |
2019-04-22 | 356 | 358 | 353 | 355 | 5,600 | 355 |
2019-04-19 | 365 | 366 | 355 | 356 | 11,500 | 356 |
2019-04-18 | 356 | 360 | 352 | 359 | 5,600 | 359 |
2019-04-17 | 354 | 362 | 353 | 353 | 7,100 | 353 |
2019-04-16 | 353 | 360 | 352 | 353 | 6,300 | 353 |
2019-04-15 | 356 | 361 | 352 | 353 | 3,200 | 353 |
2019-04-12 | 362 | 362 | 351 | 355 | 14,500 | 355 |
2019-04-11 | 358 | 366 | 357 | 364 | 2,500 | 364 |
2019-04-10 | 364 | 370 | 358 | 358 | 10,600 | 358 |
2019-04-09 | 357 | 368 | 355 | 366 | 11,100 | 366 |
2019-04-08 | 352 | 359 | 352 | 357 | 5,800 | 357 |
2019-04-05 | 353 | 356 | 350 | 351 | 14,100 | 351 |
2019-04-04 | 354 | 356 | 351 | 353 | 3,800 | 353 |
2019-04-03 | 355 | 356 | 351 | 351 | 2,600 | 351 |
2019-04-02 | 353 | 355 | 350 | 353 | 3,000 | 353 |
2019-04-01 | 354 | 354 | 349 | 351 | 9,600 | 351 |
2019-03-29 | 353 | 355 | 353 | 355 | 900 | 355 |
2019-03-28 | 355 | 356 | 353 | 354 | 3,200 | 354 |
2019-03-27 | 353 | 357 | 351 | 357 | 3,800 | 357 |
2019-03-26 | 353 | 356 | 348 | 356 | 7,000 | 356 |
2019-03-25 | 351 | 352 | 337 | 352 | 17,300 | 352 |
2019-03-22 | 355 | 360 | 354 | 357 | 9,400 | 357 |
2019-03-20 | 363 | 363 | 355 | 355 | 12,200 | 355 |
2019-03-19 | 356 | 359 | 356 | 356 | 3,200 | 356 |
2019-03-18 | 365 | 366 | 359 | 359 | 7,700 | 359 |
2019-03-15 | 356 | 361 | 356 | 360 | 7,400 | 360 |
2019-03-14 | 352 | 357 | 351 | 354 | 1,000 | 354 |
2019-03-13 | 352 | 355 | 350 | 352 | 5,100 | 352 |
2019-03-12 | 352 | 357 | 351 | 353 | 3,700 | 353 |
2019-03-11 | 352 | 352 | 350 | 350 | 3,400 | 350 |
2019-03-08 | 358 | 358 | 350 | 350 | 18,200 | 350 |
2019-03-07 | 362 | 365 | 358 | 364 | 7,400 | 364 |
2019-03-06 | 360 | 367 | 360 | 367 | 5,600 | 367 |
2019-03-05 | 355 | 361 | 354 | 361 | 10,000 | 361 |
2019-03-04 | 360 | 364 | 354 | 356 | 5,400 | 356 |
2019-03-01 | 353 | 355 | 353 | 355 | 3,000 | 355 |
2019-02-28 | 362 | 362 | 352 | 352 | 8,600 | 352 |
2019-02-27 | 362 | 363 | 362 | 362 | 3,000 | 362 |
2019-02-26 | 366 | 372 | 362 | 362 | 10,100 | 362 |
2019-02-25 | 362 | 370 | 358 | 365 | 14,800 | 365 |
2019-02-22 | 357 | 361 | 351 | 361 | 15,100 | 361 |
2019-02-21 | 355 | 363 | 355 | 355 | 14,200 | 355 |
2019-02-20 | 361 | 363 | 356 | 358 | 13,000 | 358 |
2019-02-19 | 353 | 359 | 350 | 355 | 10,300 | 355 |
2019-02-18 | 355 | 357 | 348 | 351 | 14,200 | 351 |
2019-02-15 | 358 | 366 | 351 | 352 | 14,700 | 352 |
2019-02-14 | 370 | 370 | 358 | 362 | 9,300 | 362 |
2019-02-13 | 374 | 374 | 361 | 363 | 12,800 | 363 |
2019-02-12 | 373 | 379 | 355 | 374 | 22,800 | 374 |
2019-02-08 | 374 | 374 | 357 | 359 | 22,200 | 359 |
2019-02-07 | 386 | 394 | 371 | 375 | 22,300 | 375 |
2019-02-06 | 364 | 384 | 364 | 384 | 35,300 | 384 |
2019-02-05 | 354 | 358 | 351 | 358 | 18,100 | 358 |
2019-02-04 | 358 | 360 | 351 | 356 | 16,100 | 356 |
2019-02-01 | 367 | 368 | 355 | 358 | 46,500 | 358 |
2019-01-31 | 368 | 378 | 366 | 368 | 29,000 | 368 |
2019-01-30 | 393 | 394 | 364 | 375 | 111,700 | 375 |
2019-01-29 | 399 | 401 | 381 | 392 | 54,200 | 392 |
2019-01-28 | 414 | 422 | 397 | 397 | 66,300 | 397 |
2019-01-25 | 419 | 425 | 406 | 408 | 80,500 | 408 |
2019-01-24 | 425 | 452 | 415 | 416 | 199,600 | 416 |
2019-01-23 | 433 | 453 | 433 | 433 | 423,100 | 433 |
2019-01-22 | 530 | 555 | 483 | 533 | 593,800 | 533 |
2019-01-21 | 440 | 520 | 440 | 520 | 210,200 | 520 |
2019-01-18 | 415 | 442 | 406 | 440 | 30,300 | 440 |
2019-01-17 | 395 | 419 | 395 | 406 | 46,400 | 406 |
2019-01-16 | 393 | 395 | 387 | 395 | 10,700 | 395 |
2019-01-15 | 367 | 395 | 367 | 393 | 11,200 | 393 |
2019-01-11 | 362 | 370 | 362 | 370 | 3,200 | 370 |
2019-01-10 | 370 | 371 | 351 | 362 | 5,300 | 362 |
2019-01-09 | 365 | 382 | 365 | 366 | 11,200 | 366 |
2019-01-08 | 346 | 373 | 346 | 373 | 3,700 | 373 |
2019-01-07 | 345 | 350 | 345 | 346 | 3,500 | 346 |
2019-01-04 | 348 | 348 | 330 | 333 | 11,500 | 333 |
分割・併合履歴 : なし