3347 (株)トラストの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	309	316	303	316	124,900	316
2013-12-27	324	324	307	309	120,300	309
2013-12-26	300	318	298	315	187,300	315
2013-12-25	289	295	287	290	97,800	290
2013-12-24	310	312	284	292	146,600	292
2013-12-20	310	317	304	307	155,400	307
2013-12-19	307	318	302	305	266,200	305
2013-12-18	298	311	296	303	75,700	303
2013-12-17	299	324	297	306	438,200	306
2013-12-16	291	304	291	303	371,200	303
2013-12-13	290	294	285	291	147,300	291
2013-12-12	271	298	270	296	305,200	296
2013-12-11	269	274	266	274	39,500	274
2013-12-10	270	275	269	274	65,800	274
2013-12-09	265	268	261	266	47,100	266
2013-12-06	261	267	261	265	33,700	265
2013-12-05	260	276	260	265	71,500	265
2013-12-04	275	278	254	265	187,400	265
2013-12-03	274	280	260	275	222,100	275
2013-12-02	275	293	270	285	408,800	285
2013-11-29	243	310	241	280	1,573,400	280
2013-11-28	240	240	236	238	23,300	238
2013-11-27	239	241	235	235	59,600	235
2013-11-26	237	238	234	237	21,900	237
2013-11-25	242	242	233	235	70,300	235
2013-11-22	239	244	237	240	56,200	240
2013-11-21	241	242	232	239	86,900	239
2013-11-20	234	243	234	242	123,600	242
2013-11-19	231	232	227	232	19,700	232
2013-11-18	232	235	230	231	75,900	231
2013-11-15	230	230	217	230	142,900	230
2013-11-14	229	233	227	230	22,300	230
2013-11-13	230	230	227	230	13,700	230
2013-11-12	226	231	224	230	22,400	230
2013-11-11	235	235	214	223	98,600	223
2013-11-08	232	233	230	232	22,800	232
2013-11-07	232	238	228	229	54,600	229
2013-11-06	231	237	229	232	22,500	232
2013-11-05	229	235	229	232	30,400	232
2013-11-01	239	239	225	225	50,900	225
2013-10-31	243	247	235	240	44,800	240
2013-10-30	249	253	243	243	66,600	243
2013-10-29	247	248	244	245	31,900	245
2013-10-28	248	249	235	248	116,900	248
2013-10-25	233	234	230	232	17,600	232
2013-10-24	232	233	230	232	12,700	232
2013-10-23	237	238	231	234	19,900	234
2013-10-22	238	239	233	237	45,600	237
2013-10-21	233	236	229	234	44,500	234
2013-10-18	231	233	230	232	2,200	232
2013-10-17	229	235	224	230	32,600	230
2013-10-16	228	231	225	228	12,600	228
2013-10-15	233	233	225	229	12,100	229
2013-10-11	228	232	227	232	29,400	232
2013-10-10	224	228	224	225	6,600	225
2013-10-09	220	224	218	223	18,300	223
2013-10-08	219	220	216	220	16,700	220
2013-10-07	225	226	217	221	33,000	221
2013-10-04	233	233	220	225	47,900	225
2013-10-03	229	234	229	233	20,600	233
2013-10-02	240	240	227	228	48,000	228
2013-10-01	244	244	238	241	13,300	241
2013-09-30	245	245	235	244	31,000	244
2013-09-27	238	248	237	243	32,200	243
2013-09-26	239	239	227	236	64,300	236
2013-09-25	24,110	24,800	24,020	24,450	3,230	244.50
2013-09-24	23,910	25,200	23,910	24,960	760	249.60
2013-09-20	23,400	23,620	23,330	23,620	295	236.20
2013-09-19	23,100	23,390	23,040	23,370	285	233.70
2013-09-18	23,000	23,250	22,820	23,040	272	230.40
2013-09-17	22,720	23,240	22,720	23,000	191	230
2013-09-13	22,750	22,750	22,430	22,640	91	226.40
2013-09-12	22,750	22,750	22,400	22,680	164	226.80
2013-09-11	22,700	22,740	22,400	22,430	235	224.30
2013-09-10	22,490	22,550	22,180	22,550	258	225.50
2013-09-09	22,230	22,700	22,110	22,290	318	222.90
2013-09-06	22,800	22,800	22,100	22,100	128	221
2013-09-05	22,600	23,000	22,600	22,760	104	227.60
2013-09-04	22,850	23,000	22,600	23,000	120	230
2013-09-03	22,300	22,900	22,300	22,800	203	228
2013-09-02	22,490	22,490	22,080	22,240	200	222.40
2013-08-30	22,610	22,650	22,450	22,590	106	225.90
2013-08-29	22,830	23,100	22,630	22,640	147	226.40
2013-08-28	23,030	23,100	22,800	22,810	150	228.10
2013-08-27	23,870	23,870	23,240	23,500	126	235
2013-08-26	23,690	23,690	23,100	23,630	111	236.30
2013-08-23	23,440	23,440	23,070	23,190	205	231.90
2013-08-22	23,420	23,500	23,220	23,250	274	232.50
2013-08-21	23,580	23,740	23,230	23,640	270	236.40
2013-08-20	24,570	24,790	23,070	23,330	1,294	233.30
2013-08-19	23,500	23,640	23,010	23,070	148	230.70
2013-08-16	22,960	23,590	22,960	23,500	132	235
2013-08-15	23,200	23,950	22,650	23,670	1,494	236.70
2013-08-14	22,060	22,900	22,060	22,700	309	227
2013-08-13	21,490	22,000	21,350	21,800	168	218
2013-08-12	21,650	21,650	21,200	21,300	338	213
2013-08-09	22,500	22,900	22,170	22,200	535	222
2013-08-08	23,170	23,300	22,490	22,490	506	224.90
2013-08-07	23,880	24,470	23,060	23,200	1,571	232
2013-08-06	24,300	25,550	23,900	24,840	780	248.40
2013-08-05	23,770	26,990	23,100	25,800	1,849	258
2013-08-02	22,290	22,850	22,180	22,770	258	227.70
2013-08-01	21,200	22,810	21,150	22,300	295	223
2013-07-31	21,500	21,890	21,130	21,150	310	211.50
2013-07-30	21,220	21,580	20,800	21,500	165	215
2013-07-29	22,500	22,500	21,200	21,220	309	212.20
2013-07-26	23,600	23,600	22,200	22,940	256	229.40
2013-07-25	23,550	25,490	23,000	23,100	993	231
2013-07-24	22,200	23,200	22,200	22,890	297	228.90
2013-07-23	21,600	22,250	21,600	22,200	126	222
2013-07-22	21,700	21,800	21,540	21,800	86	218
2013-07-19	21,500	22,130	21,220	21,220	222	212.20
2013-07-18	22,000	22,000	21,020	21,790	146	217.90
2013-07-17	22,240	22,240	21,300	21,840	276	218.40
2013-07-16	22,020	22,510	21,900	21,900	183	219
2013-07-12	22,060	22,200	21,800	22,020	101	220.20
2013-07-11	22,000	22,200	21,800	22,020	91	220.20
2013-07-10	22,510	22,530	22,070	22,400	235	224
2013-07-09	22,230	22,610	21,820	22,610	395	226.10
2013-07-08	23,580	23,580	22,050	22,130	601	221.30
2013-07-05	21,410	23,000	21,200	22,490	621	224.90
2013-07-04	20,550	21,500	20,330	20,910	354	209.10
2013-07-03	20,110	20,600	20,100	20,410	401	204.10
2013-07-02	20,250	20,400	19,300	20,030	548	200.30
2013-07-01	20,000	20,190	19,100	20,190	256	201.90
2013-06-28	18,800	19,990	18,800	19,900	380	199
2013-06-27	19,000	19,100	17,000	18,800	362	188
2013-06-26	19,720	20,080	18,790	18,900	456	189
2013-06-25	20,020	20,180	19,500	19,510	320	195.10
2013-06-24	20,010	21,250	20,010	20,180	300	201.80
2013-06-21	19,950	20,280	19,510	20,010	472	200.10
2013-06-20	20,010	20,330	19,870	20,280	150	202.80
2013-06-19	20,440	20,500	19,840	20,120	307	201.20
2013-06-18	20,890	20,990	20,050	20,140	195	201.40
2013-06-17	19,800	20,390	19,230	20,390	413	203.90
2013-06-14	20,500	20,840	20,100	20,110	316	201.10
2013-06-13	21,000	21,000	19,190	19,910	340	199.10
2013-06-12	20,100	20,990	20,000	20,880	567	208.80
2013-06-11	21,500	21,940	20,810	21,100	835	211
2013-06-10	21,200	21,490	20,100	21,000	1,304	210
2013-06-07	20,000	20,790	17,150	20,000	3,012	200
2013-06-06	26,270	31,300	21,270	21,710	17,230	217.10
2013-06-05	22,030	26,270	22,030	26,270	2,049	262.70
2013-06-04	21,000	21,340	20,520	21,270	523	212.70
2013-06-03	21,300	21,730	21,000	21,120	511	211.20
2013-05-31	21,260	21,800	21,260	21,530	544	215.30
2013-05-30	21,730	22,480	21,600	21,700	527	217
2013-05-29	23,300	23,300	22,360	22,730	1,171	227.30
2013-05-28	23,140	23,570	21,310	22,300	1,808	223
2013-05-27	23,570	24,000	23,550	23,900	513	239
2013-05-24	24,800	26,500	24,100	24,550	702	245.50
2013-05-23	27,800	28,000	24,900	24,950	960	249.50
2013-05-22	28,010	29,000	27,120	27,800	823	278
2013-05-21	26,800	28,920	26,450	28,530	4,119	285.30
2013-05-20	29,500	31,000	29,480	30,500	629	305
2013-05-17	29,000	31,500	27,500	29,140	1,178	291.40
2013-05-16	28,050	32,000	24,500	30,000	1,351	300
2013-05-15	32,300	32,450	28,050	29,500	720	295
2013-05-14	32,300	32,400	29,000	31,350	917	313.50
2013-05-13	33,850	34,350	32,300	32,300	955	323
2013-05-10	30,200	32,300	30,200	32,300	1,521	323
2013-05-09	28,200	29,700	28,000	29,700	1,022	297
2013-05-08	27,980	28,490	25,600	27,810	1,119	278.10
2013-05-07	27,000	27,930	26,810	27,000	1,012	270
2013-05-02	26,620	27,700	26,000	26,000	939	260
2013-05-01	28,400	29,200	27,000	28,030	525	280.30
2013-04-30	26,730	29,180	26,600	28,500	417	285
2013-04-26	29,460	29,950	27,400	27,490	679	274.90
2013-04-25	26,500	30,000	25,000	29,960	2,145	299.60
2013-04-24	24,500	27,000	24,500	27,000	1,185	270
2013-04-23	23,200	24,500	23,200	24,500	606	245
2013-04-22	24,000	24,500	23,000	23,700	253	237
2013-04-19	23,900	23,900	22,130	23,500	339	235
2013-04-18	22,110	23,500	22,000	22,900	275	229
2013-04-17	21,700	24,000	21,650	23,610	625	236.10
2013-04-16	20,500	21,600	20,400	21,370	221	213.70
2013-04-15	22,430	22,430	21,770	22,000	201	220
2013-04-12	22,600	23,550	21,850	22,000	454	220
2013-04-11	23,000	23,300	22,010	22,600	276	226
2013-04-10	23,000	23,500	22,800	23,000	278	230
2013-04-09	24,100	24,750	23,180	23,570	495	235.70
2013-04-08	21,570	23,950	21,560	23,400	649	234
2013-04-05	22,000	22,000	20,910	21,140	337	211.40
2013-04-04	21,050	21,340	20,160	20,910	311	209.10
2013-04-03	21,560	22,500	21,310	21,400	319	214
2013-04-02	20,100	22,000	18,400	21,060	852	210.60
2013-04-01	23,500	24,420	20,300	20,300	556	203
2013-03-29	23,600	23,800	23,090	23,400	186	234
2013-03-28	25,940	25,940	23,000	24,300	462	243
2013-03-27	25,900	25,980	24,400	25,950	778	259.50
2013-03-26	26,000	26,200	25,010	25,800	1,139	258
2013-03-25	21,800	26,800	21,220	26,400	2,407	264
2013-03-22	21,900	21,900	21,200	21,800	296	218
2013-03-21	21,600	22,100	21,590	21,800	555	218
2013-03-19	22,820	22,820	21,000	21,050	1,845	210.50
2013-03-18	20,000	20,140	19,910	19,980	242	199.80
2013-03-15	20,900	20,900	20,000	20,310	195	203.10
2013-03-14	19,980	20,500	19,700	20,480	488	204.80
2013-03-13	19,980	19,980	19,200	19,980	553	199.80
2013-03-12	20,650	21,050	20,350	20,500	861	205
2013-03-11	22,200	23,800	21,000	21,470	1,052	214.70
2013-03-08	22,200	22,430	21,000	22,200	1,287	222
2013-03-07	19,250	22,650	19,200	22,300	3,076	223
2013-03-06	18,980	19,500	18,920	19,050	815	190.50
2013-03-05	17,760	19,400	17,650	18,930	999	189.30
2013-03-04	17,680	17,750	17,200	17,450	436	174.50
2013-03-01	17,050	17,300	16,500	16,980	242	169.80
2013-02-28	16,510	17,480	16,510	17,200	384	172
2013-02-27	16,500	17,000	16,100	16,570	438	165.70
2013-02-26	16,960	17,200	16,430	16,430	371	164.30
2013-02-25	17,280	17,440	17,090	17,400	310	174
2013-02-22	17,200	17,360	16,600	17,300	246	173
2013-02-21	16,600	17,300	16,600	17,260	514	172.60
2013-02-20	15,700	16,500	15,700	16,350	430	163.50
2013-02-19	15,020	15,500	14,800	15,500	140	155
2013-02-18	14,600	15,260	14,600	15,020	212	150.20
2013-02-15	15,750	15,820	13,980	14,590	721	145.90
2013-02-14	15,210	15,830	15,120	15,700	148	157
2013-02-13	16,860	16,860	14,000	15,600	602	156
2013-02-12	16,410	17,170	16,410	16,740	361	167.40
2013-02-08	17,100	17,100	16,130	16,200	526	162
2013-02-07	17,300	17,330	17,000	17,200	416	172
2013-02-06	17,850	17,850	16,840	17,290	572	172.90
2013-02-05	16,700	17,740	16,650	16,650	1,286	166.50
2013-02-04	17,500	19,290	17,320	18,410	1,436	184.10
2013-02-01	16,310	16,630	16,000	16,630	701	166.30
2013-01-31	15,560	16,200	15,500	16,200	339	162
2013-01-30	15,300	16,340	15,300	15,550	824	155.50
2013-01-29	16,000	16,400	15,290	15,290	928	152.90
2013-01-28	14,750	16,400	14,750	16,310	1,758	163.10
2013-01-25	14,680	14,830	14,200	14,540	807	145.40
2013-01-24	13,870	14,250	13,550	14,100	453	141
2013-01-23	14,230	14,230	13,840	13,840	229	138.40
2013-01-22	14,210	14,890	13,850	14,240	1,020	142.40
2013-01-21	13,690	14,200	13,660	13,950	541	139.50
2013-01-18	13,580	13,750	13,210	13,690	213	136.90
2013-01-17	13,060	13,850	13,060	13,580	322	135.80
2013-01-16	13,610	13,700	13,250	13,500	190	135
2013-01-15	13,740	14,120	13,480	13,690	500	136.90
2013-01-11	13,260	13,540	12,930	13,470	971	134.70
2013-01-10	13,900	14,150	13,250	13,280	954	132.80
2013-01-09	14,180	14,300	13,520	13,900	594	139
2013-01-08	14,470	14,480	14,150	14,150	404	141.50
2013-01-07	14,200	14,440	14,030	14,330	784	143.30
2013-01-04	14,480	14,480	13,600	14,010	622	140.10

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 [2013年度]

3347 (株)トラストの時系列データ [2013年度]