3347 (株)トラストの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	8,040	8,040	8,040	8,040	3	80.40
2011-12-29	7,930	8,050	7,930	8,040	62	80.40
2011-12-28	8,090	8,090	7,790	7,930	168	79.30
2011-12-27	8,050	8,050	7,900	8,030	77	80.30
2011-12-26	8,280	8,280	8,130	8,130	24	81.30
2011-12-22	8,020	8,150	8,020	8,150	14	81.50
2011-12-21	8,250	8,250	8,030	8,190	37	81.90
2011-12-20	8,100	8,250	8,100	8,250	9	82.50
2011-12-19	7,950	8,100	7,950	7,960	27	79.60
2011-12-16	8,060	8,200	8,060	8,100	24	81
2011-12-15	8,200	8,300	8,200	8,300	14	83
2011-12-14	8,200	8,330	8,100	8,100	10	81
2011-12-13	8,210	8,340	8,210	8,210	44	82.10
2011-12-12	8,300	8,300	8,210	8,210	13	82.10
2011-12-09	8,160	8,290	8,100	8,100	10	81
2011-12-08	8,170	8,300	8,170	8,290	8	82.90
2011-12-07	8,050	8,060	8,050	8,060	102	80.60
2011-12-06	8,240	8,250	8,150	8,250	60	82.50
2011-12-05	8,240	8,240	8,150	8,150	22	81.50
2011-12-02	8,010	8,240	8,010	8,240	12	82.40
2011-12-01	8,230	8,300	8,150	8,250	126	82.50
2011-11-30	8,100	8,170	8,100	8,170	3	81.70
2011-11-29	8,210	8,210	8,000	8,000	8	80
2011-11-28	8,240	8,240	7,910	8,050	25	80.50
2011-11-25	8,000	8,000	7,810	8,000	21	80
2011-11-24	7,950	7,960	7,950	7,960	16	79.60
2011-11-22	7,950	7,950	7,950	7,950	1	79.50
2011-11-21	8,000	8,000	7,800	7,900	63	79
2011-11-18	7,810	8,040	7,810	8,040	3	80.40
2011-11-17	7,840	7,840	7,810	7,830	14	78.30
2011-11-16	7,940	7,940	7,810	7,810	27	78.10
2011-11-15	7,840	7,940	7,840	7,900	10	79
2011-11-14	7,810	8,000	7,810	7,820	37	78.20
2011-11-11	7,900	8,000	7,900	7,900	144	79
2011-11-10	8,000	8,050	7,990	8,000	175	80
2011-11-09	8,170	8,170	8,100	8,100	5	81
2011-11-08	8,010	8,020	8,010	8,020	12	80.20
2011-11-04	8,020	8,140	8,020	8,140	4	81.40
2011-11-02	8,150	8,150	8,020	8,020	15	80.20
2011-11-01	8,340	8,340	8,190	8,190	4	81.90
2011-10-31	8,300	8,300	8,100	8,120	23	81.20
2011-10-28	8,270	8,270	8,120	8,120	15	81.20
2011-10-27	8,350	8,350	8,100	8,100	120	81
2011-10-26	8,320	8,320	8,200	8,300	13	83
2011-10-25	8,130	8,200	8,130	8,200	23	82
2011-10-24	8,380	8,380	8,030	8,030	27	80.30
2011-10-21	8,200	8,200	8,160	8,160	20	81.60
2011-10-20	8,300	8,300	8,300	8,300	42	83
2011-10-19	8,200	8,300	8,200	8,300	88	83
2011-10-18	8,010	8,300	8,010	8,290	40	82.90
2011-10-17	8,290	8,310	8,220	8,310	286	83.10
2011-10-14	8,200	8,290	8,200	8,210	21	82.10
2011-10-13	8,150	8,260	8,130	8,260	16	82.60
2011-10-12	8,400	8,400	8,140	8,140	4	81.40
2011-10-11	8,230	8,420	8,230	8,420	11	84.20
2011-10-07	8,230	8,230	8,080	8,080	2	80.80
2011-10-06	8,130	8,130	8,130	8,130	1	81.30
2011-10-05	8,280	8,350	8,200	8,350	7	83.50
2011-10-04	7,990	8,430	7,980	8,430	23	84.30
2011-10-03	8,370	8,370	7,920	7,920	26	79.20
2011-09-30	8,470	8,470	8,370	8,370	3	83.70
2011-09-29	8,430	8,430	8,190	8,430	18	84.30
2011-09-28	8,310	8,440	8,310	8,440	7	84.40
2011-09-27	8,040	8,110	7,800	8,110	71	81.10
2011-09-26	8,000	8,000	7,800	7,800	58	78
2011-09-22	7,920	8,100	7,910	8,100	53	81
2011-09-21	8,050	8,150	8,050	8,070	36	80.70
2011-09-20	8,010	8,190	8,010	8,190	29	81.90
2011-09-16	8,180	8,180	8,020	8,170	15	81.70
2011-09-15	8,020	8,200	8,020	8,200	17	82
2011-09-14	8,000	8,200	8,000	8,170	42	81.70
2011-09-13	8,200	8,300	8,120	8,150	21	81.50
2011-09-12	8,280	8,300	7,800	8,300	85	83
2011-09-09	8,210	8,280	8,180	8,280	6	82.80
2011-09-08	8,250	8,250	8,150	8,150	28	81.50
2011-09-07	8,200	8,220	8,170	8,180	56	81.80
2011-09-06	8,190	8,230	8,190	8,230	6	82.30
2011-09-05	8,230	8,230	8,200	8,220	14	82.20
2011-09-02	8,250	8,250	8,230	8,230	29	82.30
2011-09-01	8,350	8,350	8,350	8,350	1	83.50
2011-08-31	8,270	8,300	8,270	8,300	5	83
2011-08-30	8,270	8,280	8,270	8,280	11	82.80
2011-08-29	8,300	8,300	8,170	8,260	38	82.60
2011-08-26	8,270	8,270	8,260	8,270	6	82.70
2011-08-25	8,170	8,180	8,170	8,170	4	81.70
2011-08-24	8,000	8,200	7,900	8,080	47	80.80
2011-08-23	8,160	8,160	7,780	7,780	62	77.80
2011-08-22	8,380	8,380	8,000	8,150	28	81.50
2011-08-19	8,210	8,310	8,210	8,310	14	83.10
2011-08-18	8,290	8,400	8,290	8,400	12	84
2011-08-17	8,280	8,350	8,230	8,260	42	82.60
2011-08-16	8,190	8,340	8,150	8,190	58	81.90
2011-08-15	8,110	8,400	8,110	8,200	120	82
2011-08-12	8,600	8,600	8,410	8,410	7	84.10
2011-08-11	8,300	8,350	8,200	8,300	14	83
2011-08-10	8,440	8,440	8,300	8,300	186	83
2011-08-09	8,210	8,270	7,820	8,270	283	82.70
2011-08-08	8,850	8,850	8,300	8,380	106	83.80
2011-08-05	8,810	8,900	8,710	8,760	124	87.60
2011-08-04	9,020	9,030	8,960	8,960	46	89.60
2011-08-03	9,070	9,070	9,000	9,000	31	90
2011-08-02	9,100	9,150	9,050	9,070	27	90.70
2011-08-01	8,940	9,350	8,940	9,050	52	90.50
2011-07-29	8,930	9,000	8,900	8,930	24	89.30
2011-07-28	9,000	9,050	8,920	8,920	32	89.20
2011-07-27	9,300	9,300	8,980	9,050	131	90.50
2011-07-26	9,240	9,240	9,040	9,040	14	90.40
2011-07-25	9,020	9,250	8,970	9,250	13	92.50
2011-07-22	9,040	9,130	9,010	9,130	10	91.30
2011-07-21	9,010	9,150	9,010	9,150	26	91.50
2011-07-20	8,970	9,050	8,970	9,050	46	90.50
2011-07-19	9,000	9,010	8,960	9,000	78	90
2011-07-15	8,900	9,000	8,830	9,000	59	90
2011-07-14	8,860	8,950	8,860	8,920	144	89.20
2011-07-13	9,050	9,150	9,050	9,150	78	91.50
2011-07-12	9,300	9,400	9,200	9,200	72	92
2011-07-11	9,100	9,300	9,100	9,300	101	93
2011-07-08	9,240	9,240	9,100	9,100	44	91
2011-07-07	9,120	9,120	9,100	9,100	21	91
2011-07-06	9,200	9,200	8,770	9,100	115	91
2011-07-05	9,250	9,350	9,200	9,300	66	93
2011-07-04	8,900	9,250	8,760	9,250	99	92.50
2011-07-01	8,680	8,990	8,680	8,990	45	89.90
2011-06-30	8,490	8,780	8,490	8,700	137	87
2011-06-29	8,640	8,790	8,640	8,790	57	87.90
2011-06-28	8,630	8,830	8,630	8,630	27	86.30
2011-06-27	8,770	8,770	8,620	8,620	38	86.20
2011-06-24	8,750	8,800	8,600	8,600	29	86
2011-06-23	8,660	8,830	8,660	8,660	50	86.60
2011-06-22	8,760	8,800	8,640	8,660	55	86.60
2011-06-21	8,750	8,780	8,500	8,770	98	87.70
2011-06-20	8,870	8,950	8,800	8,900	18	89
2011-06-17	8,840	8,860	8,800	8,800	37	88
2011-06-16	8,610	8,830	8,610	8,760	46	87.60
2011-06-15	8,780	8,830	8,780	8,800	14	88
2011-06-14	8,620	8,750	8,620	8,750	5	87.50
2011-06-13	8,600	8,750	8,580	8,750	73	87.50
2011-06-10	8,520	8,600	8,520	8,580	15	85.80
2011-06-09	8,630	8,630	8,500	8,500	18	85
2011-06-08	8,690	8,700	8,580	8,630	24	86.30
2011-06-07	8,280	8,610	8,280	8,610	133	86.10
2011-06-06	8,610	8,620	8,430	8,430	145	84.30
2011-06-03	8,650	8,780	8,550	8,560	114	85.60
2011-06-02	8,450	8,600	8,450	8,600	56	86
2011-06-01	8,550	8,550	8,350	8,490	59	84.90
2011-05-31	8,550	8,600	8,480	8,480	20	84.80
2011-05-30	8,500	8,550	8,430	8,540	30	85.40
2011-05-27	8,600	8,600	8,390	8,520	39	85.20
2011-05-26	8,600	8,600	8,250	8,450	161	84.50
2011-05-25	8,600	8,620	8,500	8,620	85	86.20
2011-05-24	8,670	8,800	8,670	8,690	37	86.90
2011-05-23	8,690	8,870	8,690	8,690	26	86.90
2011-05-20	9,010	9,010	8,800	8,840	159	88.40
2011-05-19	9,300	9,300	8,990	9,000	183	90
2011-05-18	8,900	9,290	8,900	9,290	161	92.90
2011-05-17	9,000	9,000	8,900	8,950	41	89.50
2011-05-16	9,250	9,300	9,000	9,150	118	91.50
2011-05-13	9,730	9,730	9,110	9,250	139	92.50
2011-05-12	9,800	9,800	9,510	9,800	192	98
2011-05-11	10,100	10,480	9,900	9,900	1,290	99
2011-05-10	9,510	9,590	9,390	9,540	118	95.40
2011-05-09	9,360	9,500	9,360	9,500	32	95
2011-05-06	9,160	9,500	9,160	9,370	129	93.70
2011-05-02	9,010	9,160	9,000	9,160	49	91.60
2011-04-28	9,000	9,000	8,850	9,000	36	90
2011-04-27	9,090	9,090	8,900	9,000	29	90
2011-04-26	9,060	9,060	8,900	8,900	37	89
2011-04-25	8,770	9,070	8,770	9,040	28	90.40
2011-04-22	8,790	8,880	8,730	8,750	17	87.50
2011-04-21	8,770	8,770	8,650	8,670	17	86.70
2011-04-20	8,820	8,820	8,770	8,770	7	87.70
2011-04-19	9,000	9,000	8,790	8,810	33	88.10
2011-04-18	8,890	9,040	8,820	9,040	64	90.40
2011-04-15	8,860	8,860	8,710	8,800	21	88
2011-04-14	8,700	8,800	8,700	8,800	23	88
2011-04-13	8,560	8,650	8,550	8,650	17	86.50
2011-04-12	8,770	8,850	8,500	8,710	36	87.10
2011-04-11	8,970	8,970	8,860	8,900	18	89
2011-04-08	8,600	8,890	8,600	8,890	71	88.90
2011-04-07	8,710	8,860	8,600	8,600	23	86
2011-04-06	8,600	8,860	8,400	8,860	67	88.60
2011-04-05	8,510	8,950	8,510	8,690	89	86.90
2011-04-04	8,670	8,860	8,410	8,530	105	85.30
2011-04-01	8,710	8,710	8,500	8,520	44	85.20
2011-03-31	8,740	8,800	8,710	8,710	81	87.10
2011-03-30	8,700	8,890	8,700	8,720	16	87.20
2011-03-29	8,630	8,670	8,630	8,670	43	86.70
2011-03-28	9,200	9,200	8,940	9,000	142	90
2011-03-25	9,100	9,150	9,030	9,100	70	91
2011-03-24	9,120	9,180	9,120	9,160	33	91.60
2011-03-23	9,200	9,300	8,950	9,130	85	91.30
2011-03-22	9,200	9,200	8,800	9,180	192	91.80
2011-03-18	7,650	8,150	7,650	8,150	54	81.50
2011-03-17	7,100	7,750	7,000	7,750	81	77.50
2011-03-16	7,850	7,850	7,850	7,850	59	78.50
2011-03-15	8,090	8,450	6,790	6,810	305	68.10
2011-03-14	7,660	8,300	7,660	8,290	391	82.90
2011-03-11	9,200	9,250	9,160	9,160	67	91.60
2011-03-10	9,390	9,390	9,250	9,300	27	93
2011-03-09	9,260	9,350	9,260	9,260	24	92.60
2011-03-08	9,320	9,410	9,260	9,260	33	92.60
2011-03-07	9,450	9,450	9,260	9,320	35	93.20
2011-03-04	9,650	9,650	9,400	9,500	37	95
2011-03-03	9,490	9,500	9,240	9,500	38	95
2011-03-02	9,490	9,490	9,130	9,200	49	92
2011-03-01	9,390	9,490	9,350	9,360	30	93.60
2011-02-28	9,300	9,400	9,260	9,260	49	92.60
2011-02-25	9,250	9,300	9,150	9,220	19	92.20
2011-02-24	9,250	9,300	9,030	9,100	39	91
2011-02-23	9,250	9,370	9,220	9,370	41	93.70
2011-02-22	9,410	9,550	9,350	9,550	16	95.50
2011-02-21	9,790	9,790	9,400	9,400	97	94
2011-02-18	9,500	9,750	9,500	9,750	76	97.50
2011-02-17	9,500	9,500	9,450	9,460	31	94.60
2011-02-16	9,450	9,740	9,320	9,500	41	95
2011-02-15	9,530	9,730	9,400	9,450	68	94.50
2011-02-14	9,500	9,500	9,190	9,460	25	94.60
2011-02-10	9,520	9,660	9,430	9,490	29	94.90
2011-02-09	9,600	9,630	9,520	9,600	36	96
2011-02-08	9,930	9,930	9,600	9,740	81	97.40
2011-02-07	9,500	10,190	9,210	9,940	365	99.40
2011-02-04	9,100	9,400	9,100	9,210	39	92.10
2011-02-03	9,030	9,350	9,030	9,200	23	92
2011-02-02	8,890	9,170	8,890	9,170	54	91.70
2011-02-01	8,880	8,880	8,700	8,880	30	88.80
2011-01-31	8,800	8,880	8,760	8,880	62	88.80
2011-01-28	9,000	9,100	8,900	8,940	36	89.40
2011-01-27	9,180	9,180	8,990	8,990	27	89.90
2011-01-26	9,140	9,140	8,990	9,030	52	90.30
2011-01-25	9,150	9,180	8,960	8,990	78	89.90
2011-01-24	8,900	9,200	8,880	9,200	60	92
2011-01-21	9,100	9,100	8,920	8,930	105	89.30
2011-01-20	9,330	9,450	9,120	9,120	47	91.20
2011-01-19	9,590	9,800	9,210	9,480	163	94.80
2011-01-18	9,720	9,800	9,600	9,600	63	96
2011-01-17	9,830	9,970	9,790	9,790	70	97.90
2011-01-14	10,000	10,100	9,610	9,980	285	99.80
2011-01-13	9,300	9,900	9,300	9,840	347	98.40
2011-01-12	9,050	9,200	9,050	9,200	58	92
2011-01-11	9,150	9,160	9,090	9,110	61	91.10
2011-01-07	9,150	9,160	9,040	9,160	59	91.60
2011-01-06	9,170	9,170	9,000	9,150	109	91.50
2011-01-05	9,150	9,170	8,960	9,170	56	91.70
2011-01-04	8,990	9,150	8,880	9,150	62	91.50

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 [2011年度]

3347 (株)トラストの時系列データ [2011年度]