3347 (株)トラストの時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	6,890	7,460	6,800	7,450	224	74.50
2007-12-27	6,680	6,990	6,570	6,890	266	68.90
2007-12-26	6,600	6,720	6,500	6,690	133	66.90
2007-12-25	6,970	6,970	6,500	6,700	324	67
2007-12-21	7,090	7,090	6,690	6,790	341	67.90
2007-12-20	7,150	7,200	7,000	7,030	166	70.30
2007-12-19	7,200	7,310	7,150	7,150	150	71.50
2007-12-18	7,260	7,340	7,110	7,240	146	72.40
2007-12-17	7,550	7,550	7,350	7,350	97	73.50
2007-12-14	7,500	7,880	7,500	7,650	177	76.50
2007-12-13	7,510	7,800	7,410	7,700	227	77
2007-12-12	7,410	7,700	7,300	7,700	186	77
2007-12-11	7,400	7,620	7,370	7,610	364	76.10
2007-12-10	7,730	7,730	7,320	7,500	287	75
2007-12-07	7,870	7,880	7,500	7,710	526	77.10
2007-12-06	8,000	8,010	7,910	7,970	51	79.70
2007-12-05	7,860	8,020	7,830	7,880	122	78.80
2007-12-04	8,030	8,070	7,830	7,850	185	78.50
2007-12-03	8,150	8,150	7,960	8,040	166	80.40
2007-11-30	8,080	8,200	7,910	8,100	84	81
2007-11-29	7,780	8,080	7,760	8,060	200	80.60
2007-11-28	7,590	7,770	7,590	7,630	90	76.30
2007-11-27	7,460	7,690	7,410	7,690	54	76.90
2007-11-26	7,480	7,990	7,410	7,460	304	74.60
2007-11-22	7,720	7,720	7,500	7,580	343	75.80
2007-11-21	7,900	8,010	7,750	7,820	226	78.20
2007-11-20	8,000	8,000	7,610	7,800	190	78
2007-11-19	8,100	8,100	8,040	8,060	168	80.60
2007-11-16	8,040	8,100	8,040	8,100	96	81
2007-11-15	8,170	8,280	8,050	8,240	265	82.40
2007-11-14	8,330	8,590	8,330	8,570	111	85.70
2007-11-13	8,190	8,290	8,150	8,290	23	82.90
2007-11-12	8,130	8,210	8,020	8,210	152	82.10
2007-11-09	8,410	8,410	8,260	8,320	141	83.20
2007-11-08	8,470	8,700	8,200	8,410	212	84.10
2007-11-07	8,800	8,800	8,510	8,540	267	85.40
2007-11-06	8,920	8,950	8,700	8,800	301	88
2007-11-05	9,160	9,160	8,830	8,950	363	89.50
2007-11-02	9,160	9,230	9,050	9,160	85	91.60
2007-11-01	9,350	9,480	9,070	9,170	318	91.70
2007-10-31	9,000	9,400	8,920	9,310	340	93.10
2007-10-30	8,910	9,000	8,700	8,810	468	88.10
2007-10-29	9,220	9,250	8,700	9,010	1,151	90.10
2007-10-26	9,050	9,270	9,050	9,100	90	91
2007-10-25	9,510	9,550	9,050	9,110	114	91.10
2007-10-24	9,580	9,700	9,400	9,550	144	95.50
2007-10-23	9,610	9,750	9,380	9,380	206	93.80
2007-10-22	9,360	9,550	9,300	9,450	185	94.50
2007-10-19	9,600	9,880	9,400	9,500	306	95
2007-10-18	9,000	9,500	8,960	9,360	447	93.60
2007-10-17	9,880	9,880	9,310	9,500	193	95
2007-10-16	9,810	9,920	9,760	9,900	278	99
2007-10-15	10,000	10,500	10,000	10,210	381	102.10
2007-10-12	10,400	10,400	10,210	10,300	268	103
2007-10-11	10,800	10,900	10,160	10,730	456	107.30
2007-10-10	11,900	11,900	10,640	10,670	572	106.70
2007-10-09	11,190	11,300	10,600	11,300	1,018	113
2007-10-05	11,270	12,470	11,200	11,200	3,379	112
2007-10-04	9,700	10,470	9,700	10,470	1,257	104.70
2007-10-03	9,300	9,700	9,040	9,460	305	94.60
2007-10-02	8,800	9,200	8,700	9,200	396	92
2007-10-01	9,400	9,400	8,700	8,700	296	87
2007-09-28	9,400	9,510	9,120	9,310	476	93.10
2007-09-27	8,690	9,460	8,460	9,300	451	93
2007-09-26	8,600	8,900	8,500	8,690	490	86.90
2007-09-25	8,660	8,710	8,600	8,600	262	86
2007-09-21	8,710	8,710	8,610	8,660	336	86.60
2007-09-20	8,900	8,940	8,680	8,760	367	87.60
2007-09-19	9,100	9,200	8,650	8,990	291	89.90
2007-09-18	9,000	9,150	8,900	9,100	490	91
2007-09-14	9,770	9,920	9,550	9,630	112	96.30
2007-09-13	9,890	10,100	9,550	9,710	279	97.10
2007-09-12	10,010	10,590	9,900	9,900	351	99
2007-09-11	10,800	10,800	9,900	10,100	368	101
2007-09-10	11,000	11,290	10,750	11,200	62	112
2007-09-07	11,140	11,410	11,140	11,320	65	113.20
2007-09-06	11,500	11,700	11,120	11,580	86	115.80
2007-09-05	11,780	11,900	11,500	11,900	79	119
2007-09-04	11,750	11,850	11,400	11,850	66	118.50
2007-09-03	11,030	11,600	11,030	11,550	73	115.50
2007-08-31	10,880	11,380	10,880	11,380	114	113.80
2007-08-30	11,900	11,950	11,230	11,250	91	112.50
2007-08-29	11,850	11,960	11,000	11,700	295	117
2007-08-28	11,510	12,410	11,510	12,120	148	121.20
2007-08-27	12,200	12,530	11,900	11,910	51	119.10
2007-08-24	12,650	12,660	12,050	12,060	50	120.60
2007-08-23	12,520	12,660	12,210	12,470	107	124.70
2007-08-22	11,640	12,120	11,600	12,120	70	121.20
2007-08-21	12,100	12,110	11,200	11,440	394	114.40
2007-08-20	12,940	12,940	12,300	12,580	479	125.80
2007-08-17	12,020	12,190	10,510	10,940	302	109.40
2007-08-16	13,000	13,080	12,050	12,510	315	125.10
2007-08-15	13,500	13,510	13,140	13,140	103	131.40
2007-08-14	14,200	14,200	13,610	13,610	73	136.10
2007-08-13	14,000	14,690	14,000	14,220	63	142.20
2007-08-10	13,960	14,190	13,200	14,180	233	141.80
2007-08-09	14,100	14,210	13,900	13,960	177	139.60
2007-08-08	14,730	14,960	14,210	14,210	131	142.10
2007-08-07	14,900	15,000	14,620	14,900	60	149
2007-08-06	14,900	14,900	14,500	14,500	138	145
2007-08-03	15,100	15,280	14,900	15,000	92	150
2007-08-02	15,350	15,350	14,900	15,100	193	151
2007-08-01	15,890	15,890	15,200	15,210	128	152.10
2007-07-31	15,200	15,880	15,080	15,800	128	158
2007-07-30	15,000	15,300	14,900	15,300	95	153
2007-07-27	15,100	15,280	15,040	15,040	105	150.40
2007-07-26	15,200	15,340	15,200	15,320	177	153.20
2007-07-25	15,570	15,570	15,250	15,250	66	152.50
2007-07-24	16,000	16,000	15,500	15,570	165	155.70
2007-07-23	16,200	16,200	15,730	16,000	121	160
2007-07-20	15,500	17,400	15,400	16,400	626	164
2007-07-19	15,400	15,600	15,230	15,410	243	154.10
2007-07-18	16,000	16,110	15,800	15,800	157	158
2007-07-17	16,320	16,320	16,100	16,270	128	162.70
2007-07-13	16,500	16,670	16,300	16,430	170	164.30
2007-07-12	16,580	16,670	16,580	16,670	136	166.70
2007-07-11	16,510	16,680	16,500	16,520	58	165.20
2007-07-10	16,690	16,690	16,500	16,520	90	165.20
2007-07-09	16,830	17,040	16,510	17,020	158	170.20
2007-07-06	17,200	17,200	16,800	17,030	69	170.30
2007-07-05	17,000	17,200	16,700	17,200	191	172
2007-07-04	17,410	17,410	16,900	17,100	170	171
2007-07-03	17,330	17,670	17,000	17,450	137	174.50
2007-07-02	17,500	17,720	17,310	17,720	153	177.20
2007-06-29	17,400	17,450	17,100	17,130	187	171.30
2007-06-28	16,330	18,000	16,330	18,000	251	180
2007-06-27	17,700	17,700	16,500	16,600	249	166
2007-06-26	17,520	17,720	17,410	17,460	104	174.60
2007-06-25	17,440	18,100	17,440	17,890	90	178.90
2007-06-22	18,000	18,060	17,510	17,700	119	177
2007-06-21	18,010	18,070	17,500	17,900	81	179
2007-06-20	18,800	18,880	17,610	17,610	334	176.10
2007-06-19	18,210	18,210	17,640	18,000	97	180
2007-06-18	18,100	18,790	18,100	18,100	243	181
2007-06-15	18,090	18,700	18,010	18,700	453	187
2007-06-14	16,920	18,000	16,920	18,000	209	180
2007-06-13	17,270	17,300	16,400	17,290	153	172.90
2007-06-12	17,810	17,860	17,510	17,700	106	177
2007-06-11	18,440	18,440	17,940	18,350	94	183.50
2007-06-08	17,500	18,200	17,400	18,200	125	182
2007-06-07	18,010	18,300	17,890	18,300	140	183
2007-06-06	18,300	18,350	17,700	18,350	233	183.50
2007-06-05	18,110	18,110	17,800	18,100	77	181
2007-06-04	18,000	18,500	17,900	17,910	282	179.10
2007-06-01	17,400	17,980	16,880	17,980	109	179.80
2007-05-31	17,800	17,880	17,300	17,700	147	177
2007-05-30	16,240	17,770	16,100	17,300	214	173
2007-05-29	15,770	16,150	15,700	16,000	89	160
2007-05-28	15,600	16,200	15,600	15,600	92	156
2007-05-25	15,560	15,800	15,490	15,560	47	155.60
2007-05-24	15,620	15,800	15,550	15,800	125	158
2007-05-23	15,700	16,000	15,700	15,940	135	159.40
2007-05-22	15,150	15,700	15,010	15,650	203	156.50
2007-05-21	15,490	15,700	15,010	15,050	215	150.50
2007-05-18	17,000	17,000	15,180	15,210	421	152.10
2007-05-17	17,220	17,660	17,020	17,020	144	170.20
2007-05-16	17,180	17,440	17,160	17,300	62	173
2007-05-15	17,710	17,710	17,100	17,140	371	171.40
2007-05-14	18,300	18,300	18,010	18,020	142	180.20
2007-05-11	18,250	18,400	18,100	18,210	58	182.10
2007-05-10	18,490	18,700	18,000	18,310	132	183.10
2007-05-09	18,000	18,390	17,980	18,290	246	182.90
2007-05-08	18,690	18,700	17,980	17,980	422	179.80
2007-05-07	19,190	19,190	18,200	18,700	662	187
2007-05-02	19,530	19,840	19,450	19,450	164	194.50
2007-05-01	20,080	20,080	19,530	19,530	107	195.30
2007-04-27	19,210	20,200	19,200	20,100	158	201
2007-04-26	18,750	19,940	18,740	19,080	276	190.80
2007-04-25	18,200	18,510	18,200	18,350	190	183.50
2007-04-24	18,300	18,340	17,680	18,200	336	182
2007-04-23	18,510	20,600	18,300	18,530	305	185.30
2007-04-20	19,500	19,550	18,700	19,000	321	190
2007-04-19	20,010	20,140	19,500	19,500	338	195
2007-04-18	20,300	20,310	20,030	20,200	106	202
2007-04-17	20,500	21,000	20,500	20,500	72	205
2007-04-16	21,110	21,110	20,800	21,050	122	210.50
2007-04-13	21,500	21,500	21,010	21,010	54	210.10
2007-04-12	21,890	21,900	21,500	21,500	35	215
2007-04-11	21,710	21,990	21,710	21,890	64	218.90
2007-04-10	21,520	22,450	21,520	22,350	96	223.50
2007-04-09	21,880	21,890	21,500	21,870	131	218.70
2007-04-06	21,300	21,650	21,300	21,580	83	215.80
2007-04-05	21,300	21,600	21,000	21,350	150	213.50
2007-04-04	21,610	22,000	21,600	21,600	92	216
2007-04-03	21,600	22,000	21,600	21,990	132	219.90
2007-04-02	22,110	22,280	21,220	21,270	168	212.70
2007-03-30	22,050	22,300	22,010	22,040	298	220.40
2007-03-29	22,160	22,400	22,020	22,020	82	220.20
2007-03-28	22,050	22,460	22,010	22,460	111	224.60
2007-03-27	22,500	22,540	22,160	22,250	30	222.50
2007-03-26	22,900	22,950	22,700	22,890	52	228.90
2007-03-23	23,010	23,170	22,550	23,130	53	231.30
2007-03-22	22,900	23,150	22,900	23,010	76	230.10
2007-03-20	22,400	22,880	22,400	22,700	66	227
2007-03-19	22,100	23,300	22,000	22,110	379	221.10
2007-03-16	22,500	23,260	22,500	23,240	163	232.40
2007-03-15	22,760	23,000	22,110	23,000	179	230
2007-03-14	22,140	22,690	22,140	22,690	146	226.90
2007-03-13	23,050	23,500	23,010	23,040	97	230.40
2007-03-12	23,210	23,600	23,200	23,350	157	233.50
2007-03-09	22,900	23,470	22,900	23,350	134	233.50
2007-03-08	22,700	22,890	22,500	22,890	58	228.90
2007-03-07	22,850	23,400	22,600	22,670	126	226.70
2007-03-06	23,000	23,500	21,800	23,010	403	230.10
2007-03-05	23,030	23,700	22,000	23,500	996	235
2007-03-02	24,000	24,910	22,600	22,600	945	226
2007-03-01	25,900	25,990	24,800	25,000	455	250
2007-02-28	23,100	25,900	22,500	25,890	983	258.90
2007-02-27	25,000	25,000	24,500	24,900	214	249
2007-02-26	25,000	25,400	24,730	24,730	150	247.30
2007-02-23	24,790	25,600	24,500	24,720	568	247.20
2007-02-22	24,010	24,500	24,010	24,500	221	245
2007-02-21	24,510	24,710	24,000	24,400	361	244
2007-02-20	24,900	24,900	24,500	24,500	126	245
2007-02-19	24,600	24,900	24,550	24,900	47	249
2007-02-16	24,830	25,300	24,700	24,900	76	249
2007-02-15	25,550	25,980	24,510	24,820	230	248.20
2007-02-14	24,990	25,450	24,500	24,500	370	245
2007-02-13	25,190	25,800	24,630	24,700	141	247
2007-02-09	24,500	25,500	24,290	25,490	101	254.90
2007-02-08	25,800	25,800	24,500	24,510	181	245.10
2007-02-07	24,930	26,200	24,520	25,500	173	255
2007-02-06	24,600	26,290	24,210	24,330	208	243.30
2007-02-05	25,510	25,510	24,800	25,000	89	250
2007-02-02	25,800	26,200	25,800	25,810	108	258.10
2007-02-01	26,410	26,800	26,050	26,310	186	263.10
2007-01-31	26,000	27,000	25,500	26,400	210	264
2007-01-30	27,190	27,190	26,500	26,500	150	265
2007-01-29	26,500	27,000	26,100	27,000	184	270
2007-01-26	26,000	26,000	25,400	26,000	267	260
2007-01-25	25,520	27,000	25,520	26,500	638	265
2007-01-24	25,000	25,730	24,990	25,500	115	255
2007-01-23	26,800	26,800	25,010	25,440	353	254.40
2007-01-22	26,300	26,950	26,050	26,500	592	265
2007-01-19	25,000	26,000	24,810	26,000	740	260
2007-01-18	24,000	24,500	23,880	24,500	248	245
2007-01-17	23,750	23,990	23,500	23,900	138	239
2007-01-16	23,780	23,780	23,300	23,740	79	237.40
2007-01-15	23,900	24,300	23,600	23,900	150	239
2007-01-12	22,500	23,600	22,500	23,600	263	236
2007-01-11	22,100	23,000	22,020	22,900	88	229
2007-01-10	22,610	22,850	22,010	22,100	202	221
2007-01-09	23,630	23,930	22,300	22,600	189	226
2007-01-05	23,800	24,500	23,600	23,610	83	236.10
2007-01-04	23,500	24,500	23,500	23,500	152	235

分割・併合履歴： [2013-09-26]1株→100株 [2005-03-28]1株→5株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3347 (株)トラスト の時系列データ [2007年度]

3347 (株)トラストの時系列データ [2007年度]