3286 トラストホールディングス(株) の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 342 | 343 | 335 | 340 | 2,900 | 340 |
2020-12-29 | 332 | 345 | 332 | 343 | 4,400 | 343 |
2020-12-28 | 347 | 348 | 344 | 346 | 7,100 | 346 |
2020-12-25 | 346 | 348 | 346 | 348 | 6,100 | 348 |
2020-12-24 | 344 | 348 | 344 | 346 | 18,100 | 346 |
2020-12-23 | 344 | 345 | 342 | 344 | 9,300 | 344 |
2020-12-22 | 355 | 355 | 345 | 347 | 5,000 | 347 |
2020-12-21 | 360 | 360 | 357 | 359 | 2,900 | 359 |
2020-12-18 | 367 | 367 | 360 | 361 | 4,900 | 361 |
2020-12-17 | 364 | 364 | 361 | 364 | 2,300 | 364 |
2020-12-16 | 363 | 363 | 361 | 362 | 4,100 | 362 |
2020-12-15 | 361 | 363 | 361 | 363 | 2,200 | 363 |
2020-12-14 | 363 | 364 | 359 | 361 | 4,100 | 361 |
2020-12-11 | 363 | 363 | 359 | 359 | 5,400 | 359 |
2020-12-10 | 360 | 361 | 360 | 361 | 1,800 | 361 |
2020-12-09 | 357 | 360 | 356 | 360 | 2,500 | 360 |
2020-12-08 | 358 | 359 | 353 | 356 | 5,000 | 356 |
2020-12-07 | 360 | 361 | 358 | 358 | 2,100 | 358 |
2020-12-04 | 358 | 360 | 355 | 359 | 4,200 | 359 |
2020-12-03 | 357 | 358 | 357 | 358 | 700 | 358 |
2020-12-02 | 354 | 357 | 354 | 357 | 7,500 | 357 |
2020-12-01 | 352 | 354 | 350 | 354 | 4,800 | 354 |
2020-11-30 | 343 | 354 | 343 | 352 | 12,500 | 352 |
2020-11-27 | 340 | 344 | 340 | 344 | 5,900 | 344 |
2020-11-26 | 343 | 343 | 340 | 343 | 2,700 | 343 |
2020-11-25 | 338 | 344 | 338 | 340 | 3,500 | 340 |
2020-11-24 | 342 | 344 | 336 | 338 | 4,600 | 338 |
2020-11-20 | 341 | 341 | 338 | 339 | 5,400 | 339 |
2020-11-19 | 336 | 337 | 335 | 337 | 2,600 | 337 |
2020-11-18 | 336 | 338 | 334 | 337 | 3,500 | 337 |
2020-11-17 | 337 | 337 | 334 | 337 | 3,400 | 337 |
2020-11-16 | 337 | 338 | 336 | 337 | 1,700 | 337 |
2020-11-13 | 335 | 339 | 330 | 335 | 8,700 | 335 |
2020-11-12 | 339 | 339 | 335 | 336 | 6,500 | 336 |
2020-11-11 | 338 | 341 | 335 | 338 | 15,200 | 338 |
2020-11-10 | 345 | 359 | 340 | 350 | 11,900 | 350 |
2020-11-09 | 344 | 344 | 339 | 342 | 5,600 | 342 |
2020-11-06 | 340 | 341 | 339 | 341 | 6,100 | 341 |
2020-11-05 | 341 | 346 | 341 | 345 | 2,600 | 345 |
2020-11-04 | 331 | 354 | 331 | 342 | 8,700 | 342 |
2020-11-02 | 338 | 338 | 329 | 331 | 11,000 | 331 |
2020-10-30 | 344 | 346 | 338 | 338 | 4,700 | 338 |
2020-10-29 | 342 | 343 | 340 | 343 | 3,600 | 343 |
2020-10-28 | 346 | 347 | 341 | 343 | 6,000 | 343 |
2020-10-27 | 347 | 350 | 347 | 348 | 2,700 | 348 |
2020-10-26 | 359 | 359 | 349 | 351 | 10,300 | 351 |
2020-10-23 | 361 | 361 | 355 | 359 | 5,300 | 359 |
2020-10-22 | 364 | 366 | 355 | 359 | 9,800 | 359 |
2020-10-21 | 373 | 373 | 360 | 367 | 16,700 | 367 |
2020-10-20 | 375 | 376 | 368 | 373 | 9,300 | 373 |
2020-10-19 | 361 | 366 | 361 | 365 | 3,500 | 365 |
2020-10-16 | 357 | 363 | 356 | 361 | 3,700 | 361 |
2020-10-15 | 357 | 358 | 357 | 357 | 900 | 357 |
2020-10-14 | 360 | 360 | 357 | 360 | 1,600 | 360 |
2020-10-13 | 365 | 365 | 360 | 360 | 2,900 | 360 |
2020-10-12 | 358 | 363 | 355 | 363 | 4,100 | 363 |
2020-10-09 | 365 | 365 | 350 | 358 | 13,200 | 358 |
2020-10-08 | 364 | 372 | 364 | 367 | 9,000 | 367 |
2020-10-07 | 370 | 375 | 367 | 367 | 5,300 | 367 |
2020-10-06 | 372 | 377 | 368 | 373 | 7,200 | 373 |
2020-10-05 | 367 | 372 | 365 | 372 | 5,700 | 372 |
2020-10-02 | 363 | 376 | 363 | 367 | 11,500 | 367 |
2020-09-30 | 371 | 376 | 355 | 360 | 18,500 | 360 |
2020-09-29 | 368 | 376 | 367 | 371 | 12,300 | 371 |
2020-09-28 | 352 | 371 | 352 | 360 | 22,400 | 360 |
2020-09-25 | 341 | 347 | 341 | 347 | 4,700 | 347 |
2020-09-24 | 340 | 343 | 339 | 340 | 6,500 | 340 |
2020-09-23 | 342 | 344 | 342 | 342 | 1,900 | 342 |
2020-09-18 | 348 | 348 | 342 | 345 | 5,700 | 345 |
2020-09-17 | 348 | 348 | 340 | 343 | 11,400 | 343 |
2020-09-16 | 344 | 349 | 343 | 349 | 4,000 | 349 |
2020-09-15 | 342 | 345 | 342 | 343 | 3,400 | 343 |
2020-09-14 | 342 | 343 | 340 | 342 | 2,500 | 342 |
2020-09-11 | 347 | 347 | 340 | 342 | 3,600 | 342 |
2020-09-10 | 340 | 344 | 337 | 341 | 5,500 | 341 |
2020-09-09 | 333 | 339 | 333 | 338 | 9,400 | 338 |
2020-09-08 | 337 | 380 | 336 | 336 | 62,200 | 336 |
2020-09-07 | 343 | 343 | 337 | 340 | 4,400 | 340 |
2020-09-04 | 335 | 342 | 334 | 340 | 11,400 | 340 |
2020-09-03 | 345 | 346 | 338 | 342 | 12,600 | 342 |
2020-09-02 | 342 | 345 | 340 | 343 | 1,400 | 343 |
2020-09-01 | 346 | 346 | 338 | 343 | 2,700 | 343 |
2020-08-31 | 345 | 345 | 340 | 341 | 8,700 | 341 |
2020-08-28 | 351 | 353 | 341 | 343 | 15,300 | 343 |
2020-08-27 | 375 | 375 | 347 | 349 | 39,700 | 349 |
2020-08-26 | 378 | 388 | 366 | 380 | 46,900 | 380 |
2020-08-25 | 392 | 426 | 374 | 378 | 115,600 | 378 |
2020-08-24 | 360 | 371 | 355 | 366 | 30,800 | 366 |
2020-08-21 | 343 | 360 | 342 | 360 | 15,400 | 360 |
2020-08-20 | 330 | 364 | 329 | 351 | 41,300 | 351 |
2020-08-19 | 323 | 328 | 323 | 323 | 2,200 | 323 |
2020-08-18 | 325 | 328 | 322 | 322 | 1,600 | 322 |
2020-08-17 | 325 | 327 | 323 | 325 | 1,300 | 325 |
2020-08-14 | 326 | 328 | 326 | 327 | 1,200 | 327 |
2020-08-13 | 327 | 327 | 325 | 326 | 1,000 | 326 |
2020-08-12 | 323 | 327 | 323 | 325 | 3,300 | 325 |
2020-08-11 | 329 | 329 | 322 | 327 | 6,000 | 327 |
2020-08-07 | 317 | 317 | 311 | 316 | 4,600 | 316 |
2020-08-06 | 313 | 314 | 313 | 314 | 300 | 314 |
2020-08-05 | 311 | 311 | 311 | 311 | 200 | 311 |
2020-08-04 | 307 | 316 | 307 | 316 | 500 | 316 |
2020-08-03 | 310 | 313 | 309 | 313 | 800 | 313 |
2020-07-31 | 312 | 312 | 302 | 303 | 4,100 | 303 |
2020-07-30 | 323 | 323 | 310 | 310 | 4,300 | 310 |
2020-07-29 | 324 | 324 | 316 | 316 | 1,200 | 316 |
2020-07-28 | 323 | 323 | 322 | 322 | 1,400 | 322 |
2020-07-27 | 322 | 327 | 322 | 327 | 1,200 | 327 |
2020-07-22 | 320 | 322 | 319 | 322 | 1,800 | 322 |
2020-07-21 | 327 | 327 | 320 | 320 | 1,200 | 320 |
2020-07-20 | 328 | 329 | 324 | 327 | 4,700 | 327 |
2020-07-17 | 320 | 320 | 316 | 320 | 4,100 | 320 |
2020-07-16 | 323 | 323 | 317 | 318 | 3,900 | 318 |
2020-07-15 | 317 | 323 | 314 | 323 | 5,300 | 323 |
2020-07-14 | 313 | 318 | 312 | 314 | 2,400 | 314 |
2020-07-13 | 309 | 319 | 309 | 317 | 7,800 | 317 |
2020-07-10 | 313 | 313 | 306 | 309 | 8,300 | 309 |
2020-07-09 | 314 | 316 | 312 | 313 | 6,700 | 313 |
2020-07-08 | 318 | 324 | 318 | 320 | 3,500 | 320 |
2020-07-07 | 329 | 329 | 316 | 316 | 9,000 | 316 |
2020-07-06 | 320 | 328 | 320 | 322 | 10,400 | 322 |
2020-07-03 | 321 | 324 | 316 | 316 | 4,200 | 316 |
2020-07-02 | 329 | 331 | 316 | 328 | 9,600 | 328 |
2020-07-01 | 332 | 338 | 320 | 328 | 7,800 | 328 |
2020-06-30 | 335 | 345 | 320 | 345 | 27,100 | 345 |
2020-06-29 | 330 | 340 | 326 | 333 | 10,100 | 333 |
2020-06-26 | 362 | 365 | 351 | 354 | 18,700 | 354 |
2020-06-25 | 362 | 372 | 360 | 360 | 14,300 | 360 |
2020-06-24 | 373 | 377 | 361 | 365 | 12,300 | 365 |
2020-06-23 | 372 | 377 | 372 | 373 | 12,200 | 373 |
2020-06-22 | 374 | 376 | 374 | 374 | 7,200 | 374 |
2020-06-19 | 372 | 376 | 371 | 376 | 19,700 | 376 |
2020-06-18 | 368 | 368 | 363 | 368 | 3,400 | 368 |
2020-06-17 | 362 | 363 | 361 | 362 | 3,500 | 362 |
2020-06-16 | 359 | 366 | 359 | 365 | 9,500 | 365 |
2020-06-15 | 364 | 368 | 361 | 363 | 16,100 | 363 |
2020-06-12 | 367 | 380 | 353 | 380 | 18,400 | 380 |
2020-06-11 | 382 | 383 | 375 | 375 | 6,000 | 375 |
2020-06-10 | 377 | 384 | 375 | 383 | 7,300 | 383 |
2020-06-09 | 378 | 382 | 377 | 377 | 5,800 | 377 |
2020-06-08 | 380 | 383 | 376 | 381 | 9,700 | 381 |
2020-06-05 | 373 | 377 | 371 | 374 | 6,300 | 374 |
2020-06-04 | 380 | 381 | 373 | 375 | 7,900 | 375 |
2020-06-03 | 380 | 382 | 376 | 380 | 6,000 | 380 |
2020-06-02 | 372 | 379 | 372 | 376 | 7,400 | 376 |
2020-06-01 | 395 | 395 | 374 | 380 | 32,700 | 380 |
2020-05-29 | 360 | 410 | 356 | 379 | 78,600 | 379 |
2020-05-28 | 348 | 356 | 347 | 352 | 17,400 | 352 |
2020-05-27 | 340 | 347 | 334 | 345 | 16,100 | 345 |
2020-05-26 | 340 | 345 | 337 | 340 | 9,500 | 340 |
2020-05-25 | 335 | 339 | 335 | 338 | 4,500 | 338 |
2020-05-22 | 345 | 345 | 335 | 335 | 7,200 | 335 |
2020-05-21 | 347 | 347 | 343 | 345 | 3,600 | 345 |
2020-05-20 | 341 | 346 | 340 | 346 | 11,300 | 346 |
2020-05-19 | 338 | 338 | 332 | 338 | 5,400 | 338 |
2020-05-18 | 322 | 330 | 319 | 330 | 5,100 | 330 |
2020-05-15 | 325 | 325 | 311 | 317 | 9,300 | 317 |
2020-05-14 | 332 | 332 | 320 | 320 | 12,200 | 320 |
2020-05-13 | 331 | 333 | 325 | 330 | 10,400 | 330 |
2020-05-12 | 340 | 341 | 335 | 339 | 11,000 | 339 |
2020-05-11 | 360 | 360 | 320 | 335 | 51,400 | 335 |
2020-05-08 | 323 | 345 | 321 | 336 | 15,300 | 336 |
2020-05-07 | 325 | 327 | 321 | 323 | 6,000 | 323 |
2020-05-01 | 331 | 331 | 321 | 323 | 14,500 | 323 |
2020-04-30 | 335 | 336 | 331 | 334 | 7,900 | 334 |
2020-04-28 | 329 | 338 | 328 | 329 | 3,700 | 329 |
2020-04-27 | 324 | 330 | 322 | 329 | 11,300 | 329 |
2020-04-24 | 325 | 326 | 316 | 324 | 3,000 | 324 |
2020-04-23 | 315 | 318 | 309 | 318 | 800 | 318 |
2020-04-22 | 319 | 319 | 309 | 309 | 4,900 | 309 |
2020-04-21 | 324 | 328 | 317 | 320 | 3,200 | 320 |
2020-04-20 | 340 | 340 | 323 | 330 | 14,600 | 330 |
2020-04-17 | 323 | 329 | 319 | 321 | 3,000 | 321 |
2020-04-16 | 327 | 327 | 315 | 320 | 1,700 | 320 |
2020-04-15 | 320 | 328 | 320 | 328 | 6,100 | 328 |
2020-04-14 | 311 | 319 | 311 | 319 | 2,100 | 319 |
2020-04-13 | 311 | 311 | 305 | 311 | 9,200 | 311 |
2020-04-10 | 297 | 307 | 294 | 307 | 2,300 | 307 |
2020-04-09 | 293 | 300 | 291 | 297 | 5,600 | 297 |
2020-04-08 | 280 | 285 | 280 | 285 | 1,300 | 285 |
2020-04-07 | 292 | 292 | 277 | 278 | 3,900 | 278 |
2020-04-06 | 268 | 271 | 268 | 271 | 1,400 | 271 |
2020-04-03 | 271 | 275 | 268 | 268 | 3,100 | 268 |
2020-04-02 | 273 | 285 | 270 | 270 | 7,900 | 270 |
2020-04-01 | 300 | 301 | 285 | 289 | 4,300 | 289 |
2020-03-31 | 301 | 305 | 300 | 300 | 2,600 | 300 |
2020-03-30 | 304 | 310 | 296 | 302 | 8,400 | 302 |
2020-03-27 | 295 | 306 | 290 | 305 | 8,900 | 305 |
2020-03-26 | 301 | 305 | 294 | 295 | 5,600 | 295 |
2020-03-25 | 300 | 312 | 300 | 310 | 6,400 | 310 |
2020-03-24 | 293 | 295 | 283 | 294 | 3,900 | 294 |
2020-03-23 | 269 | 277 | 269 | 277 | 10,300 | 277 |
2020-03-19 | 300 | 300 | 270 | 271 | 13,000 | 271 |
2020-03-18 | 271 | 273 | 268 | 273 | 13,700 | 273 |
2020-03-17 | 258 | 273 | 255 | 255 | 25,500 | 255 |
2020-03-16 | 261 | 281 | 251 | 256 | 45,800 | 256 |
2020-03-13 | 255 | 273 | 251 | 262 | 184,900 | 262 |
2020-03-12 | 316 | 327 | 312 | 327 | 5,300 | 327 |
2020-03-11 | 365 | 365 | 335 | 340 | 5,900 | 340 |
2020-03-10 | 300 | 343 | 285 | 343 | 17,700 | 343 |
2020-03-09 | 350 | 353 | 336 | 336 | 14,500 | 336 |
2020-03-06 | 370 | 371 | 363 | 363 | 2,500 | 363 |
2020-03-05 | 385 | 395 | 375 | 375 | 7,400 | 375 |
2020-03-04 | 360 | 378 | 360 | 369 | 9,400 | 369 |
2020-03-03 | 393 | 393 | 372 | 372 | 2,400 | 372 |
2020-03-02 | 356 | 374 | 350 | 370 | 13,700 | 370 |
2020-02-28 | 380 | 380 | 355 | 356 | 15,800 | 356 |
2020-02-27 | 405 | 405 | 386 | 386 | 16,800 | 386 |
2020-02-26 | 385 | 397 | 385 | 397 | 7,400 | 397 |
2020-02-25 | 380 | 395 | 380 | 391 | 12,900 | 391 |
2020-02-21 | 401 | 405 | 401 | 402 | 2,200 | 402 |
2020-02-20 | 415 | 415 | 401 | 401 | 8,700 | 401 |
2020-02-19 | 401 | 410 | 400 | 407 | 12,000 | 407 |
2020-02-18 | 393 | 400 | 393 | 395 | 20,300 | 395 |
2020-02-17 | 432 | 432 | 407 | 407 | 20,100 | 407 |
2020-02-14 | 437 | 437 | 408 | 424 | 39,300 | 424 |
2020-02-13 | 449 | 449 | 429 | 439 | 29,900 | 439 |
2020-02-12 | 437 | 450 | 426 | 445 | 173,000 | 445 |
2020-02-10 | 395 | 406 | 392 | 405 | 7,500 | 405 |
2020-02-07 | 395 | 395 | 386 | 392 | 3,000 | 392 |
2020-02-06 | 385 | 393 | 385 | 393 | 2,200 | 393 |
2020-02-05 | 380 | 385 | 379 | 385 | 3,900 | 385 |
2020-02-04 | 383 | 383 | 380 | 380 | 4,200 | 380 |
2020-02-03 | 386 | 387 | 380 | 386 | 12,300 | 386 |
2020-01-31 | 380 | 389 | 380 | 386 | 3,400 | 386 |
2020-01-30 | 394 | 394 | 377 | 377 | 7,200 | 377 |
2020-01-29 | 402 | 402 | 388 | 389 | 1,100 | 389 |
2020-01-28 | 387 | 395 | 387 | 389 | 5,500 | 389 |
2020-01-27 | 397 | 397 | 388 | 392 | 14,400 | 392 |
2020-01-24 | 408 | 408 | 402 | 405 | 2,400 | 405 |
2020-01-23 | 407 | 410 | 404 | 408 | 3,900 | 408 |
2020-01-22 | 405 | 408 | 405 | 406 | 2,900 | 406 |
2020-01-21 | 409 | 409 | 405 | 405 | 2,600 | 405 |
2020-01-20 | 405 | 411 | 400 | 405 | 16,800 | 405 |
2020-01-17 | 403 | 403 | 395 | 398 | 1,700 | 398 |
2020-01-16 | 401 | 401 | 396 | 397 | 6,700 | 397 |
2020-01-15 | 401 | 404 | 400 | 401 | 4,600 | 401 |
2020-01-14 | 404 | 404 | 400 | 401 | 5,300 | 401 |
2020-01-10 | 396 | 400 | 396 | 400 | 4,300 | 400 |
2020-01-09 | 391 | 405 | 387 | 397 | 9,100 | 397 |
2020-01-08 | 389 | 390 | 386 | 387 | 2,400 | 387 |
2020-01-07 | 387 | 393 | 387 | 390 | 3,700 | 390 |
2020-01-06 | 390 | 393 | 386 | 386 | 7,300 | 386 |
分割・併合履歴 : なし