3347 (株)トラスト の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 340,000 | 353,000 | 339,000 | 353,000 | 198 | 706 |
| 2004-12-29 | 339,000 | 356,000 | 339,000 | 350,000 | 272 | 700 |
| 2004-12-28 | 311,000 | 352,000 | 301,000 | 344,000 | 366 | 688 |
| 2004-12-27 | 331,000 | 331,000 | 308,000 | 308,000 | 209 | 616 |
| 2004-12-24 | 329,000 | 331,000 | 319,000 | 331,000 | 214 | 662 |
| 2004-12-22 | 340,000 | 344,000 | 333,000 | 335,000 | 104 | 670 |
| 2004-12-21 | 361,000 | 361,000 | 340,000 | 344,000 | 124 | 688 |
| 2004-12-20 | 340,000 | 359,000 | 335,000 | 359,000 | 302 | 718 |
| 2004-12-17 | 358,000 | 359,000 | 335,000 | 342,000 | 183 | 684 |
| 2004-12-16 | 336,000 | 351,000 | 319,000 | 349,000 | 286 | 698 |
| 2004-12-15 | 354,000 | 354,000 | 334,000 | 335,000 | 134 | 670 |
| 2004-12-14 | 348,000 | 360,000 | 346,000 | 358,000 | 121 | 716 |
| 2004-12-13 | 362,000 | 369,000 | 351,000 | 353,000 | 106 | 706 |
| 2004-12-10 | 369,000 | 371,000 | 359,000 | 361,000 | 116 | 722 |
| 2004-12-09 | 383,000 | 383,000 | 360,000 | 361,000 | 169 | 722 |
| 2004-12-08 | 351,000 | 410,000 | 342,000 | 393,000 | 646 | 786 |
| 2004-12-07 | 370,000 | 370,000 | 351,000 | 362,000 | 264 | 724 |
| 2004-12-06 | 389,000 | 390,000 | 373,000 | 375,000 | 120 | 750 |
| 2004-12-03 | 394,000 | 397,000 | 387,000 | 387,000 | 209 | 774 |
| 2004-12-02 | 410,000 | 411,000 | 397,000 | 397,000 | 258 | 794 |
| 2004-12-01 | 405,000 | 421,000 | 398,000 | 401,000 | 442 | 802 |
| 2004-11-30 | 394,000 | 403,000 | 392,000 | 400,000 | 249 | 800 |
| 2004-11-29 | 403,000 | 413,000 | 392,000 | 396,000 | 451 | 792 |
| 2004-11-26 | 444,000 | 452,000 | 404,000 | 404,000 | 1,882 | 808 |
| 2004-11-25 | 399,000 | 449,000 | 389,000 | 449,000 | 2,760 | 898 |
| 2004-11-24 | 385,000 | 409,000 | 385,000 | 399,000 | 231 | 798 |
| 2004-11-22 | 376,000 | 390,000 | 376,000 | 390,000 | 186 | 780 |
| 2004-11-19 | 419,000 | 420,000 | 393,000 | 396,000 | 716 | 792 |
| 2004-11-18 | 442,000 | 444,000 | 423,000 | 427,000 | 603 | 854 |
| 2004-11-17 | 437,000 | 465,000 | 420,000 | 437,000 | 3,617 | 874 |
| 2004-11-16 | 395,000 | 442,000 | 394,000 | 442,000 | 4,212 | 884 |
| 2004-11-15 | 423,000 | 429,000 | 387,000 | 392,000 | 1,152 | 784 |
| 2004-11-12 | 411,000 | 445,000 | 409,000 | 417,000 | 3,287 | 834 |
| 2004-11-11 | 461,000 | 498,000 | 416,000 | 416,000 | 3,896 | 832 |
| 2004-11-10 | 535,000 | 594,000 | 448,000 | 466,000 | 15,318 | 932 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2005-03-28]1株→5株
