3286 トラストホールディングス(株) の時系列データ [2021年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2021-12-30 | 301 | 301 | 300 | 300 | 2,800 | 300 |
2021-12-29 | 301 | 304 | 297 | 300 | 7,000 | 300 |
2021-12-28 | 308 | 308 | 296 | 302 | 21,200 | 302 |
2021-12-27 | 305 | 308 | 300 | 307 | 8,400 | 307 |
2021-12-24 | 309 | 310 | 308 | 308 | 12,900 | 308 |
2021-12-23 | 308 | 310 | 305 | 308 | 6,900 | 308 |
2021-12-22 | 312 | 312 | 308 | 309 | 7,400 | 309 |
2021-12-21 | 311 | 312 | 309 | 312 | 27,900 | 312 |
2021-12-20 | 317 | 318 | 310 | 312 | 13,100 | 312 |
2021-12-17 | 314 | 317 | 312 | 317 | 4,800 | 317 |
2021-12-16 | 316 | 317 | 313 | 317 | 4,200 | 317 |
2021-12-15 | 314 | 315 | 313 | 314 | 1,200 | 314 |
2021-12-14 | 315 | 315 | 312 | 313 | 2,900 | 313 |
2021-12-13 | 320 | 320 | 315 | 315 | 6,700 | 315 |
2021-12-10 | 319 | 321 | 316 | 318 | 10,900 | 318 |
2021-12-09 | 321 | 321 | 317 | 317 | 3,400 | 317 |
2021-12-08 | 320 | 320 | 318 | 318 | 3,100 | 318 |
2021-12-07 | 317 | 321 | 315 | 320 | 10,600 | 320 |
2021-12-06 | 317 | 318 | 316 | 316 | 2,100 | 316 |
2021-12-03 | 312 | 317 | 311 | 316 | 6,500 | 316 |
2021-12-02 | 308 | 316 | 308 | 312 | 9,500 | 312 |
2021-12-01 | 317 | 318 | 315 | 317 | 1,600 | 317 |
2021-11-30 | 319 | 319 | 317 | 317 | 4,700 | 317 |
2021-11-29 | 317 | 319 | 317 | 318 | 3,400 | 318 |
2021-11-26 | 327 | 328 | 318 | 321 | 15,300 | 321 |
2021-11-25 | 327 | 327 | 326 | 326 | 7,500 | 326 |
2021-11-24 | 328 | 329 | 326 | 326 | 15,300 | 326 |
2021-11-22 | 330 | 330 | 328 | 328 | 3,600 | 328 |
2021-11-19 | 332 | 332 | 327 | 328 | 5,800 | 328 |
2021-11-18 | 326 | 331 | 325 | 331 | 8,000 | 331 |
2021-11-17 | 330 | 330 | 325 | 326 | 17,300 | 326 |
2021-11-16 | 332 | 332 | 329 | 329 | 3,600 | 329 |
2021-11-15 | 330 | 332 | 329 | 330 | 7,800 | 330 |
2021-11-12 | 331 | 334 | 329 | 331 | 7,000 | 331 |
2021-11-11 | 333 | 335 | 329 | 332 | 11,800 | 332 |
2021-11-10 | 335 | 336 | 333 | 335 | 2,900 | 335 |
2021-11-09 | 335 | 335 | 332 | 335 | 3,700 | 335 |
2021-11-08 | 337 | 337 | 333 | 335 | 5,600 | 335 |
2021-11-05 | 336 | 338 | 336 | 338 | 4,300 | 338 |
2021-11-04 | 336 | 338 | 336 | 337 | 4,900 | 337 |
2021-11-02 | 335 | 337 | 335 | 336 | 4,100 | 336 |
2021-11-01 | 336 | 337 | 334 | 337 | 1,100 | 337 |
2021-10-29 | 338 | 338 | 334 | 334 | 5,900 | 334 |
2021-10-28 | 337 | 337 | 336 | 336 | 2,800 | 336 |
2021-10-27 | 335 | 338 | 335 | 337 | 3,100 | 337 |
2021-10-26 | 336 | 339 | 336 | 337 | 4,100 | 337 |
2021-10-25 | 338 | 338 | 331 | 336 | 10,400 | 336 |
2021-10-22 | 338 | 339 | 338 | 338 | 1,200 | 338 |
2021-10-21 | 340 | 340 | 337 | 339 | 3,400 | 339 |
2021-10-20 | 345 | 345 | 340 | 340 | 7,400 | 340 |
2021-10-19 | 340 | 340 | 339 | 340 | 3,300 | 340 |
2021-10-18 | 339 | 342 | 339 | 339 | 2,800 | 339 |
2021-10-15 | 338 | 342 | 338 | 341 | 7,500 | 341 |
2021-10-14 | 339 | 339 | 335 | 338 | 4,500 | 338 |
2021-10-13 | 337 | 339 | 337 | 338 | 6,600 | 338 |
2021-10-12 | 338 | 338 | 335 | 336 | 4,200 | 336 |
2021-10-11 | 338 | 340 | 337 | 337 | 7,700 | 337 |
2021-10-08 | 339 | 341 | 338 | 338 | 8,400 | 338 |
2021-10-07 | 341 | 342 | 339 | 340 | 4,000 | 340 |
2021-10-06 | 344 | 344 | 340 | 342 | 7,800 | 342 |
2021-10-05 | 353 | 353 | 340 | 344 | 22,300 | 344 |
2021-10-04 | 342 | 359 | 341 | 353 | 72,500 | 353 |
2021-10-01 | 343 | 345 | 336 | 341 | 10,200 | 341 |
2021-09-30 | 339 | 345 | 337 | 345 | 11,100 | 345 |
2021-09-29 | 338 | 340 | 338 | 340 | 5,600 | 340 |
2021-09-28 | 339 | 340 | 336 | 340 | 7,100 | 340 |
2021-09-27 | 336 | 339 | 334 | 339 | 21,500 | 339 |
2021-09-24 | 336 | 338 | 334 | 336 | 6,200 | 336 |
2021-09-22 | 334 | 336 | 331 | 336 | 9,800 | 336 |
2021-09-21 | 333 | 337 | 330 | 334 | 32,600 | 334 |
2021-09-17 | 352 | 352 | 342 | 344 | 9,400 | 344 |
2021-09-16 | 352 | 356 | 344 | 346 | 14,500 | 346 |
2021-09-15 | 348 | 350 | 347 | 350 | 6,200 | 350 |
2021-09-14 | 343 | 355 | 343 | 355 | 45,900 | 355 |
2021-09-13 | 340 | 344 | 340 | 340 | 18,600 | 340 |
2021-09-10 | 339 | 339 | 337 | 338 | 4,700 | 338 |
2021-09-09 | 339 | 339 | 337 | 339 | 6,600 | 339 |
2021-09-08 | 339 | 341 | 338 | 340 | 7,500 | 340 |
2021-09-07 | 342 | 342 | 336 | 339 | 16,100 | 339 |
2021-09-06 | 339 | 341 | 339 | 339 | 11,600 | 339 |
2021-09-03 | 340 | 340 | 330 | 337 | 37,500 | 337 |
2021-09-02 | 340 | 341 | 339 | 339 | 8,300 | 339 |
2021-09-01 | 342 | 342 | 340 | 340 | 5,100 | 340 |
2021-08-31 | 343 | 343 | 340 | 342 | 5,300 | 342 |
2021-08-30 | 339 | 342 | 338 | 341 | 12,200 | 341 |
2021-08-27 | 340 | 340 | 336 | 339 | 8,000 | 339 |
2021-08-26 | 340 | 341 | 337 | 339 | 3,700 | 339 |
2021-08-25 | 342 | 342 | 339 | 339 | 4,600 | 339 |
2021-08-24 | 339 | 342 | 338 | 340 | 5,600 | 340 |
2021-08-23 | 342 | 342 | 336 | 339 | 6,900 | 339 |
2021-08-20 | 344 | 344 | 337 | 338 | 17,000 | 338 |
2021-08-19 | 344 | 344 | 338 | 340 | 9,900 | 340 |
2021-08-18 | 341 | 342 | 338 | 340 | 9,600 | 340 |
2021-08-17 | 344 | 345 | 340 | 342 | 4,900 | 342 |
2021-08-16 | 338 | 347 | 338 | 344 | 15,400 | 344 |
2021-08-13 | 353 | 353 | 343 | 344 | 57,100 | 344 |
2021-08-12 | 369 | 384 | 353 | 356 | 239,700 | 356 |
2021-08-11 | 358 | 358 | 350 | 353 | 40,800 | 353 |
2021-08-10 | 364 | 372 | 361 | 362 | 17,200 | 362 |
2021-08-06 | 374 | 374 | 362 | 362 | 39,400 | 362 |
2021-08-05 | 377 | 383 | 374 | 376 | 17,400 | 376 |
2021-08-04 | 378 | 388 | 376 | 380 | 61,000 | 380 |
2021-08-03 | 369 | 381 | 369 | 381 | 26,600 | 381 |
2021-08-02 | 365 | 372 | 365 | 370 | 8,200 | 370 |
2021-07-30 | 364 | 372 | 360 | 367 | 26,400 | 367 |
2021-07-29 | 368 | 372 | 365 | 366 | 31,100 | 366 |
2021-07-28 | 373 | 378 | 370 | 370 | 32,300 | 370 |
2021-07-27 | 381 | 381 | 374 | 378 | 15,600 | 378 |
2021-07-26 | 387 | 387 | 377 | 382 | 27,600 | 382 |
2021-07-21 | 387 | 395 | 381 | 382 | 18,900 | 382 |
2021-07-20 | 386 | 395 | 385 | 385 | 22,100 | 385 |
2021-07-19 | 394 | 401 | 386 | 393 | 47,200 | 393 |
2021-07-16 | 404 | 409 | 402 | 402 | 28,100 | 402 |
2021-07-15 | 420 | 423 | 404 | 409 | 91,600 | 409 |
2021-07-14 | 419 | 425 | 416 | 422 | 51,600 | 422 |
2021-07-13 | 431 | 431 | 420 | 422 | 89,600 | 422 |
2021-07-12 | 436 | 445 | 430 | 430 | 146,700 | 430 |
2021-07-09 | 469 | 470 | 448 | 450 | 355,000 | 450 |
2021-07-08 | 515 | 567 | 466 | 482 | 1,232,200 | 482 |
2021-07-07 | 681 | 690 | 525 | 534 | 1,789,600 | 534 |
2021-07-06 | 601 | 601 | 601 | 601 | 64,500 | 601 |
2021-07-05 | 437 | 501 | 433 | 501 | 587,100 | 501 |
2021-07-02 | 365 | 443 | 364 | 421 | 299,600 | 421 |
2021-07-01 | 363 | 370 | 363 | 363 | 7,000 | 363 |
2021-06-30 | 373 | 373 | 364 | 366 | 3,500 | 366 |
2021-06-29 | 360 | 372 | 355 | 372 | 31,500 | 372 |
2021-06-28 | 381 | 385 | 380 | 384 | 21,100 | 384 |
2021-06-25 | 380 | 385 | 380 | 381 | 9,800 | 381 |
2021-06-24 | 378 | 386 | 378 | 383 | 4,500 | 383 |
2021-06-23 | 377 | 387 | 377 | 387 | 7,800 | 387 |
2021-06-22 | 385 | 386 | 380 | 380 | 8,600 | 380 |
2021-06-21 | 386 | 386 | 381 | 381 | 7,800 | 381 |
2021-06-18 | 388 | 388 | 385 | 386 | 6,700 | 386 |
2021-06-17 | 388 | 388 | 386 | 388 | 3,900 | 388 |
2021-06-16 | 387 | 388 | 386 | 388 | 6,400 | 388 |
2021-06-15 | 387 | 387 | 385 | 387 | 6,700 | 387 |
2021-06-14 | 386 | 387 | 385 | 385 | 3,900 | 385 |
2021-06-11 | 385 | 385 | 384 | 384 | 3,900 | 384 |
2021-06-10 | 386 | 386 | 383 | 385 | 2,700 | 385 |
2021-06-09 | 383 | 385 | 382 | 385 | 6,000 | 385 |
2021-06-08 | 385 | 385 | 383 | 383 | 3,000 | 383 |
2021-06-07 | 385 | 385 | 381 | 383 | 7,500 | 383 |
2021-06-04 | 381 | 385 | 381 | 384 | 8,900 | 384 |
2021-06-03 | 388 | 388 | 379 | 383 | 4,000 | 383 |
2021-06-02 | 383 | 385 | 380 | 381 | 3,500 | 381 |
2021-06-01 | 385 | 385 | 378 | 379 | 6,400 | 379 |
2021-05-31 | 378 | 384 | 377 | 384 | 6,300 | 384 |
2021-05-28 | 379 | 383 | 378 | 383 | 9,800 | 383 |
2021-05-27 | 381 | 381 | 375 | 375 | 11,700 | 375 |
2021-05-26 | 379 | 380 | 376 | 379 | 9,600 | 379 |
2021-05-25 | 379 | 379 | 377 | 378 | 5,700 | 378 |
2021-05-24 | 374 | 377 | 371 | 377 | 19,000 | 377 |
2021-05-21 | 375 | 376 | 372 | 376 | 1,500 | 376 |
2021-05-20 | 377 | 379 | 373 | 373 | 7,700 | 373 |
2021-05-19 | 371 | 375 | 371 | 375 | 2,900 | 375 |
2021-05-18 | 372 | 375 | 370 | 372 | 7,300 | 372 |
2021-05-17 | 373 | 374 | 370 | 371 | 3,200 | 371 |
2021-05-14 | 372 | 374 | 371 | 373 | 2,200 | 373 |
2021-05-13 | 372 | 376 | 369 | 369 | 5,800 | 369 |
2021-05-12 | 375 | 376 | 371 | 372 | 3,800 | 372 |
2021-05-11 | 375 | 375 | 372 | 374 | 7,800 | 374 |
2021-05-10 | 381 | 382 | 377 | 378 | 7,800 | 378 |
2021-05-07 | 380 | 380 | 378 | 380 | 9,700 | 380 |
2021-05-06 | 378 | 378 | 374 | 377 | 6,500 | 377 |
2021-04-30 | 374 | 376 | 371 | 375 | 4,800 | 375 |
2021-04-28 | 375 | 375 | 371 | 371 | 3,500 | 371 |
2021-04-27 | 371 | 372 | 370 | 370 | 1,600 | 370 |
2021-04-26 | 375 | 375 | 369 | 371 | 2,900 | 371 |
2021-04-23 | 369 | 375 | 369 | 375 | 2,100 | 375 |
2021-04-22 | 369 | 371 | 368 | 371 | 2,200 | 371 |
2021-04-21 | 372 | 372 | 368 | 369 | 3,500 | 369 |
2021-04-20 | 377 | 377 | 372 | 373 | 6,300 | 373 |
2021-04-19 | 375 | 377 | 370 | 372 | 8,000 | 372 |
2021-04-16 | 378 | 378 | 371 | 373 | 7,300 | 373 |
2021-04-15 | 378 | 378 | 372 | 378 | 7,200 | 378 |
2021-04-14 | 375 | 376 | 374 | 374 | 6,400 | 374 |
2021-04-13 | 376 | 378 | 375 | 375 | 5,300 | 375 |
2021-04-12 | 377 | 381 | 374 | 378 | 10,900 | 378 |
2021-04-09 | 373 | 378 | 371 | 371 | 18,000 | 371 |
2021-04-08 | 377 | 378 | 371 | 374 | 15,000 | 374 |
2021-04-07 | 373 | 377 | 368 | 376 | 22,200 | 376 |
2021-04-06 | 375 | 375 | 371 | 372 | 7,700 | 372 |
2021-04-05 | 372 | 376 | 372 | 373 | 9,000 | 373 |
2021-04-02 | 379 | 379 | 370 | 370 | 9,100 | 370 |
2021-04-01 | 376 | 384 | 368 | 368 | 27,900 | 368 |
2021-03-31 | 365 | 373 | 365 | 373 | 10,700 | 373 |
2021-03-30 | 376 | 376 | 361 | 361 | 14,300 | 361 |
2021-03-29 | 378 | 378 | 367 | 367 | 9,100 | 367 |
2021-03-26 | 370 | 374 | 364 | 370 | 7,100 | 370 |
2021-03-25 | 360 | 372 | 360 | 366 | 10,000 | 366 |
2021-03-24 | 367 | 368 | 359 | 359 | 23,500 | 359 |
2021-03-23 | 379 | 379 | 366 | 367 | 10,200 | 367 |
2021-03-22 | 370 | 375 | 368 | 375 | 9,100 | 375 |
2021-03-19 | 375 | 375 | 367 | 369 | 23,600 | 369 |
2021-03-18 | 371 | 371 | 367 | 371 | 10,400 | 371 |
2021-03-17 | 367 | 370 | 367 | 368 | 4,300 | 368 |
2021-03-16 | 370 | 374 | 366 | 367 | 11,700 | 367 |
2021-03-15 | 375 | 375 | 368 | 370 | 8,300 | 370 |
2021-03-12 | 374 | 374 | 361 | 368 | 17,200 | 368 |
2021-03-11 | 370 | 375 | 368 | 375 | 7,700 | 375 |
2021-03-10 | 369 | 372 | 368 | 368 | 7,600 | 368 |
2021-03-09 | 364 | 376 | 360 | 370 | 21,700 | 370 |
2021-03-08 | 359 | 366 | 359 | 365 | 15,900 | 365 |
2021-03-05 | 363 | 363 | 358 | 359 | 5,000 | 359 |
2021-03-04 | 358 | 364 | 357 | 363 | 5,100 | 363 |
2021-03-03 | 362 | 363 | 357 | 357 | 8,600 | 357 |
2021-03-02 | 362 | 362 | 357 | 360 | 8,200 | 360 |
2021-03-01 | 361 | 362 | 356 | 361 | 4,700 | 361 |
2021-02-26 | 359 | 361 | 353 | 359 | 12,700 | 359 |
2021-02-25 | 353 | 361 | 350 | 359 | 8,500 | 359 |
2021-02-24 | 350 | 352 | 347 | 350 | 5,800 | 350 |
2021-02-22 | 347 | 353 | 347 | 350 | 11,900 | 350 |
2021-02-19 | 350 | 350 | 345 | 347 | 8,000 | 347 |
2021-02-18 | 350 | 351 | 344 | 345 | 9,600 | 345 |
2021-02-17 | 350 | 354 | 348 | 348 | 4,600 | 348 |
2021-02-16 | 354 | 358 | 350 | 350 | 10,700 | 350 |
2021-02-15 | 352 | 355 | 350 | 354 | 2,300 | 354 |
2021-02-12 | 343 | 358 | 343 | 352 | 11,700 | 352 |
2021-02-10 | 349 | 349 | 346 | 346 | 2,900 | 346 |
2021-02-09 | 352 | 352 | 346 | 349 | 2,100 | 349 |
2021-02-08 | 343 | 353 | 343 | 350 | 5,900 | 350 |
2021-02-05 | 344 | 345 | 343 | 343 | 6,600 | 343 |
2021-02-04 | 343 | 344 | 340 | 344 | 4,800 | 344 |
2021-02-03 | 343 | 345 | 340 | 341 | 3,700 | 341 |
2021-02-02 | 344 | 346 | 340 | 343 | 4,800 | 343 |
2021-02-01 | 336 | 345 | 336 | 339 | 2,500 | 339 |
2021-01-29 | 337 | 341 | 337 | 337 | 1,900 | 337 |
2021-01-28 | 346 | 346 | 336 | 336 | 6,800 | 336 |
2021-01-27 | 345 | 351 | 344 | 346 | 2,500 | 346 |
2021-01-26 | 350 | 350 | 346 | 346 | 1,200 | 346 |
2021-01-25 | 344 | 350 | 343 | 350 | 7,300 | 350 |
2021-01-22 | 340 | 344 | 340 | 343 | 2,500 | 343 |
2021-01-21 | 340 | 345 | 336 | 340 | 7,600 | 340 |
2021-01-20 | 340 | 343 | 338 | 338 | 6,800 | 338 |
2021-01-19 | 338 | 340 | 335 | 340 | 3,100 | 340 |
2021-01-18 | 337 | 337 | 335 | 335 | 700 | 335 |
2021-01-15 | 336 | 336 | 334 | 334 | 2,000 | 334 |
2021-01-14 | 334 | 339 | 334 | 337 | 1,600 | 337 |
2021-01-13 | 337 | 338 | 334 | 335 | 2,800 | 335 |
2021-01-12 | 338 | 338 | 333 | 337 | 4,700 | 337 |
2021-01-08 | 335 | 337 | 330 | 337 | 4,100 | 337 |
2021-01-07 | 333 | 336 | 332 | 335 | 1,500 | 335 |
2021-01-06 | 333 | 334 | 332 | 334 | 3,000 | 334 |
2021-01-05 | 333 | 335 | 332 | 333 | 2,000 | 333 |
2021-01-04 | 340 | 343 | 326 | 339 | 6,300 | 339 |
分割・併合履歴 : なし