3347 (株)トラストの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	13,890	13,980	13,500	13,520	579	135.20
2012-12-27	14,610	14,700	13,820	13,890	857	138.90
2012-12-26	16,600	16,920	13,360	14,470	5,062	144.70
2012-12-25	14,200	16,610	14,000	16,610	6,694	166.10
2012-12-21	13,750	13,800	13,220	13,610	648	136.10
2012-12-20	13,800	13,910	13,000	13,200	830	132
2012-12-19	12,300	12,800	12,260	12,750	240	127.50
2012-12-18	12,610	13,230	12,200	12,340	416	123.40
2012-12-17	13,230	13,250	12,580	12,610	699	126.10
2012-12-14	12,010	14,300	11,850	13,200	1,590	132
2012-12-13	12,400	12,430	11,920	11,950	545	119.50
2012-12-12	12,480	12,500	11,510	11,950	648	119.50
2012-12-11	12,300	12,820	12,100	12,480	1,168	124.80
2012-12-10	12,000	14,500	11,780	12,620	4,185	126.20
2012-12-07	11,360	11,600	11,250	11,600	435	116
2012-12-06	11,600	11,760	11,220	11,600	758	116
2012-12-05	11,330	11,720	11,130	11,190	622	111.90
2012-12-04	11,650	11,800	11,110	11,330	860	113.30
2012-12-03	12,140	12,300	11,800	11,800	742	118
2012-11-30	12,350	12,690	11,610	12,010	602	120.10
2012-11-29	12,400	12,700	11,920	11,920	810	119.20
2012-11-28	12,700	12,700	11,810	11,850	1,652	118.50
2012-11-27	14,150	14,150	12,500	12,850	1,809	128.50
2012-11-26	13,620	14,810	12,800	13,250	4,871	132.50
2012-11-22	13,000	14,910	12,400	12,720	8,705	127.20
2012-11-21	12,320	13,820	11,800	13,820	10,260	138.20
2012-11-20	9,310	10,820	9,300	10,820	2,282	108.20
2012-11-19	9,390	9,480	9,220	9,320	131	93.20
2012-11-16	9,150	9,300	9,150	9,160	53	91.60
2012-11-15	9,100	9,250	9,100	9,150	84	91.50
2012-11-14	9,100	9,100	9,050	9,070	167	90.70
2012-11-13	9,280	9,450	9,110	9,210	32	92.10
2012-11-12	9,030	9,340	9,030	9,280	98	92.80
2012-11-09	9,000	9,150	9,000	9,030	15	90.30
2012-11-08	9,250	9,280	9,000	9,000	251	90
2012-11-07	9,140	9,520	9,140	9,480	234	94.80
2012-11-06	9,280	9,280	8,980	9,250	132	92.50
2012-11-05	8,980	9,500	8,980	9,280	569	92.80
2012-11-02	8,910	8,980	8,650	8,780	99	87.80
2012-11-01	8,780	8,900	8,780	8,850	90	88.50
2012-10-31	8,670	8,890	8,660	8,890	36	88.90
2012-10-30	8,800	8,800	8,700	8,780	44	87.80
2012-10-29	8,870	8,870	8,650	8,650	44	86.50
2012-10-26	8,700	8,700	8,610	8,610	9	86.10
2012-10-25	8,550	8,650	8,520	8,600	28	86
2012-10-24	8,600	8,650	8,510	8,510	74	85.10
2012-10-23	8,700	8,720	8,550	8,550	233	85.50
2012-10-22	8,660	8,700	8,580	8,700	67	87
2012-10-19	8,700	8,700	8,600	8,680	149	86.80
2012-10-18	8,610	8,700	8,590	8,700	208	87
2012-10-17	8,700	8,700	8,600	8,610	104	86.10
2012-10-16	8,700	8,700	8,550	8,650	115	86.50
2012-10-15	8,720	8,720	8,700	8,700	107	87
2012-10-12	8,710	8,710	8,700	8,700	77	87
2012-10-11	8,830	8,830	8,700	8,700	2	87
2012-10-10	8,870	8,870	8,700	8,720	160	87.20
2012-10-09	8,930	8,930	8,830	8,900	29	89
2012-10-05	8,790	8,920	8,790	8,820	28	88.20
2012-10-04	8,850	8,880	8,740	8,760	308	87.60
2012-10-03	8,980	9,000	8,750	9,000	128	90
2012-10-02	8,900	8,980	8,830	8,980	29	89.80
2012-10-01	8,990	8,990	8,720	8,950	91	89.50
2012-09-28	8,910	9,000	8,910	9,000	2	90
2012-09-27	9,010	9,010	8,900	9,000	26	90
2012-09-26	8,770	8,860	8,580	8,860	26	88.60
2012-09-25	8,800	8,850	8,750	8,800	40	88
2012-09-24	9,100	9,140	8,750	8,800	160	88
2012-09-21	9,180	9,200	9,010	9,180	107	91.80
2012-09-20	9,030	9,180	9,000	9,110	67	91.10
2012-09-19	8,840	9,180	8,800	9,000	212	90
2012-09-18	8,600	8,900	8,590	8,790	127	87.90
2012-09-14	8,460	8,800	8,460	8,600	170	86
2012-09-13	8,500	8,570	8,500	8,570	41	85.70
2012-09-12	8,550	8,570	8,500	8,570	44	85.70
2012-09-11	8,580	8,580	8,400	8,560	29	85.60
2012-09-10	8,580	8,590	8,500	8,590	21	85.90
2012-09-07	8,340	8,570	8,340	8,570	23	85.70
2012-09-06	8,450	8,490	8,310	8,320	58	83.20
2012-09-05	8,470	8,500	8,400	8,450	143	84.50
2012-09-04	8,550	8,550	8,400	8,400	29	84
2012-09-03	8,550	8,550	8,410	8,410	113	84.10
2012-08-31	8,580	8,580	8,400	8,400	73	84
2012-08-30	8,580	8,590	8,450	8,450	88	84.50
2012-08-29	8,560	8,600	8,500	8,500	82	85
2012-08-28	8,580	8,600	8,500	8,540	71	85.40
2012-08-27	8,670	8,800	8,580	8,580	109	85.80
2012-08-24	8,640	8,640	8,450	8,590	48	85.90
2012-08-23	8,650	8,650	8,450	8,600	48	86
2012-08-22	8,670	8,670	8,640	8,640	27	86.40
2012-08-21	8,500	8,650	8,500	8,640	45	86.40
2012-08-20	8,650	8,660	8,530	8,600	29	86
2012-08-17	8,680	8,680	8,410	8,620	138	86.20
2012-08-16	8,570	8,690	8,520	8,690	33	86.90
2012-08-15	8,640	8,640	8,480	8,570	89	85.70
2012-08-14	8,660	8,670	8,370	8,640	349	86.40
2012-08-13	8,650	8,690	8,550	8,640	203	86.40
2012-08-10	8,710	8,730	8,460	8,460	33	84.60
2012-08-09	8,780	8,780	8,660	8,750	5	87.50
2012-08-08	8,600	8,750	8,600	8,700	5	87
2012-08-07	8,600	8,700	8,590	8,600	102	86
2012-08-06	8,670	8,670	8,510	8,580	6	85.80
2012-08-03	8,480	8,570	8,300	8,360	120	83.60
2012-08-02	8,630	8,630	8,630	8,630	1	86.30
2012-08-01	8,560	8,680	8,500	8,630	60	86.30
2012-07-31	8,550	8,800	8,510	8,800	14	88
2012-07-30	8,830	8,850	8,760	8,850	11	88.50
2012-07-27	8,730	8,730	8,580	8,580	22	85.80
2012-07-26	8,400	8,560	8,400	8,470	39	84.70
2012-07-25	8,650	8,650	8,400	8,400	265	84
2012-07-24	8,520	8,700	8,520	8,650	18	86.50
2012-07-23	8,800	8,800	8,530	8,650	63	86.50
2012-07-20	8,860	8,950	8,860	8,950	187	89.50
2012-07-19	9,130	9,140	8,890	8,950	7	89.50
2012-07-18	9,160	9,160	8,980	8,980	9	89.80
2012-07-17	9,210	9,210	8,890	9,000	21	90
2012-07-13	8,900	9,180	8,900	9,180	38	91.80
2012-07-12	9,150	9,160	9,150	9,160	9	91.60
2012-07-11	8,900	9,100	8,900	9,100	16	91
2012-07-10	9,050	9,170	8,760	9,010	229	90.10
2012-07-09	9,210	9,210	9,070	9,070	12	90.70
2012-07-06	9,100	9,100	9,050	9,060	24	90.60
2012-07-05	9,240	9,240	9,100	9,130	70	91.30
2012-07-04	9,290	9,290	9,120	9,260	17	92.60
2012-07-03	9,120	9,250	9,100	9,140	70	91.40
2012-07-02	9,490	9,550	9,400	9,400	113	94
2012-06-29	9,340	9,360	9,340	9,360	10	93.60
2012-06-28	9,350	9,440	9,340	9,440	31	94.40
2012-06-27	9,440	9,440	9,340	9,340	59	93.40
2012-06-26	9,430	9,430	9,280	9,350	16	93.50
2012-06-25	9,400	9,500	9,250	9,450	110	94.50
2012-06-22	9,020	9,230	9,020	9,230	25	92.30
2012-06-21	9,490	9,490	9,230	9,230	25	92.30
2012-06-20	9,480	9,480	9,250	9,450	28	94.50
2012-06-19	9,230	9,470	9,210	9,390	58	93.90
2012-06-18	9,030	9,490	9,030	9,210	139	92.10
2012-06-15	8,750	9,000	8,750	9,000	61	90
2012-06-14	8,800	8,850	8,520	8,850	46	88.50
2012-06-13	8,700	8,700	8,700	8,700	2	87
2012-06-12	8,730	8,730	8,510	8,650	17	86.50
2012-06-11	8,600	8,660	8,600	8,660	16	86.60
2012-06-08	8,500	8,730	8,450	8,620	17	86.20
2012-06-07	8,650	8,810	8,650	8,780	17	87.80
2012-06-06	8,650	8,650	8,650	8,650	2	86.50
2012-06-05	8,600	8,630	8,410	8,600	41	86
2012-06-04	8,700	8,700	8,400	8,590	163	85.90
2012-05-31	8,510	8,750	8,500	8,750	73	87.50
2012-05-30	8,890	8,890	8,530	8,530	26	85.30
2012-05-29	8,840	8,890	8,770	8,890	14	88.90
2012-05-28	8,860	8,860	8,780	8,780	31	87.80
2012-05-25	8,620	8,620	8,620	8,620	6	86.20
2012-05-24	8,700	8,700	8,590	8,590	12	85.90
2012-05-23	8,620	8,690	8,570	8,690	4	86.90
2012-05-22	8,590	8,700	8,550	8,700	11	87
2012-05-21	8,410	8,540	8,400	8,540	6	85.40
2012-05-18	8,620	8,650	8,320	8,400	132	84
2012-05-17	8,780	8,780	8,510	8,620	42	86.20
2012-05-16	8,520	8,910	8,520	8,710	43	87.10
2012-05-15	8,500	8,940	8,310	8,360	250	83.60
2012-05-14	8,510	8,800	8,510	8,520	33	85.20
2012-05-11	8,750	9,000	8,500	8,500	147	85
2012-05-10	8,630	8,630	8,320	8,500	45	85
2012-05-09	8,640	8,640	8,540	8,550	83	85.50
2012-05-08	8,500	8,640	8,500	8,640	17	86.40
2012-05-07	8,800	8,800	8,300	8,380	136	83.80
2012-05-02	8,960	9,210	8,960	9,060	24	90.60
2012-05-01	9,140	9,140	8,930	8,950	16	89.50
2012-04-27	9,190	9,250	9,130	9,130	73	91.30
2012-04-26	9,320	9,320	8,990	9,110	74	91.10
2012-04-25	9,100	9,300	9,000	9,300	23	93
2012-04-24	8,890	9,300	8,860	9,130	336	91.30
2012-04-23	8,900	8,900	8,890	8,890	22	88.90
2012-04-20	8,900	8,900	8,900	8,900	38	89
2012-04-19	8,870	8,900	8,750	8,900	30	89
2012-04-18	8,700	9,000	8,690	8,840	73	88.40
2012-04-17	8,450	8,800	8,450	8,650	17	86.50
2012-04-16	8,500	8,580	8,380	8,400	163	84
2012-04-13	8,710	8,710	8,500	8,500	76	85
2012-04-12	8,610	8,760	8,600	8,600	22	86
2012-04-11	8,700	8,850	8,600	8,650	52	86.50
2012-04-10	8,800	9,000	8,760	9,000	28	90
2012-04-09	9,050	9,050	8,900	8,950	99	89.50
2012-04-05	9,090	9,200	9,000	9,190	28	91.90
2012-04-04	9,110	9,260	9,110	9,220	10	92.20
2012-04-03	9,220	9,350	9,100	9,290	106	92.90
2012-04-02	9,070	9,230	9,070	9,180	183	91.80
2012-03-30	9,000	9,100	9,000	9,070	38	90.70
2012-03-29	8,930	9,100	8,920	9,100	109	91
2012-03-28	9,010	9,060	8,910	8,960	25	89.60
2012-03-27	9,100	9,250	9,080	9,240	138	92.40
2012-03-26	9,150	9,200	8,950	9,200	142	92
2012-03-23	9,210	9,250	9,050	9,150	67	91.50
2012-03-22	9,480	9,500	9,140	9,250	181	92.50
2012-03-21	9,920	9,920	9,450	9,690	177	96.90
2012-03-19	9,890	9,930	9,700	9,920	163	99.20
2012-03-16	9,670	9,870	9,670	9,850	25	98.50
2012-03-15	9,400	9,850	9,350	9,660	172	96.60
2012-03-14	9,410	9,520	9,300	9,300	78	93
2012-03-13	9,380	9,380	9,230	9,380	9	93.80
2012-03-12	9,350	9,500	9,200	9,230	112	92.30
2012-03-09	9,190	9,330	9,100	9,330	31	93.30
2012-03-08	9,100	9,340	9,100	9,340	130	93.40
2012-03-07	9,250	9,250	9,030	9,100	27	91
2012-03-06	8,870	9,260	8,870	9,260	58	92.60
2012-03-05	9,230	9,230	8,750	8,870	82	88.70
2012-03-02	8,900	8,990	8,730	8,980	57	89.80
2012-03-01	9,100	9,100	8,890	8,890	34	88.90
2012-02-29	9,110	9,250	9,040	9,050	43	90.50
2012-02-28	9,420	9,420	8,900	9,200	88	92
2012-02-27	8,940	9,900	8,940	9,500	341	95
2012-02-24	8,900	8,940	8,670	8,670	88	86.70
2012-02-23	8,880	8,990	8,640	8,900	118	89
2012-02-22	8,550	8,790	8,550	8,790	41	87.90
2012-02-21	8,550	8,700	8,400	8,550	323	85.50
2012-02-20	8,220	8,630	8,220	8,550	181	85.50
2012-02-17	8,200	8,320	8,200	8,300	21	83
2012-02-16	8,300	8,300	8,180	8,180	25	81.80
2012-02-15	8,050	8,310	8,050	8,310	139	83.10
2012-02-14	8,020	8,090	8,020	8,090	71	80.90
2012-02-13	8,050	8,050	8,020	8,050	14	80.50
2012-02-10	8,060	8,100	8,000	8,090	39	80.90
2012-02-09	8,000	8,100	8,000	8,100	34	81
2012-02-08	8,010	8,100	8,010	8,010	52	80.10
2012-02-07	8,040	8,100	8,000	8,020	39	80.20
2012-02-06	8,090	8,100	8,030	8,040	52	80.40
2012-02-03	8,080	8,110	8,000	8,110	36	81.10
2012-02-02	8,000	8,070	8,000	8,020	30	80.20
2012-02-01	8,000	8,070	7,990	8,070	131	80.70
2012-01-31	8,050	8,180	8,000	8,000	250	80
2012-01-30	8,030	8,200	8,030	8,030	47	80.30
2012-01-27	8,290	8,290	8,280	8,290	42	82.90
2012-01-26	8,140	8,290	8,100	8,290	93	82.90
2012-01-25	8,150	8,150	8,050	8,100	38	81
2012-01-24	8,070	8,100	8,070	8,100	17	81
2012-01-23	8,060	8,070	8,000	8,070	19	80.70
2012-01-20	7,950	8,070	7,710	8,070	232	80.70
2012-01-19	7,990	8,070	7,950	7,950	44	79.50
2012-01-18	8,000	8,080	7,960	8,080	5	80.80
2012-01-17	7,920	8,090	7,900	8,090	50	80.90
2012-01-16	8,000	8,070	7,910	7,920	15	79.20
2012-01-13	8,080	8,120	8,080	8,120	2	81.20
2012-01-12	8,170	8,170	8,160	8,160	6	81.60
2012-01-11	8,150	8,150	8,020	8,020	3	80.20
2012-01-10	8,150	8,200	8,000	8,150	49	81.50
2012-01-06	8,100	8,150	8,000	8,150	20	81.50
2012-01-05	8,180	8,180	8,100	8,100	7	81
2012-01-04	8,050	8,280	8,050	8,180	7	81.80

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 [2012年度]

3347 (株)トラストの時系列データ [2012年度]