3347 (株)トラスト の時系列データ [2014年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2014-12-30 | 229 | 231 | 227 | 230 | 12,100 | 230 |
2014-12-29 | 230 | 230 | 228 | 229 | 8,600 | 229 |
2014-12-26 | 224 | 228 | 224 | 227 | 13,600 | 227 |
2014-12-25 | 226 | 227 | 224 | 224 | 22,100 | 224 |
2014-12-24 | 222 | 229 | 220 | 226 | 62,700 | 226 |
2014-12-22 | 225 | 225 | 220 | 223 | 73,300 | 223 |
2014-12-19 | 223 | 224 | 219 | 224 | 21,500 | 224 |
2014-12-18 | 217 | 222 | 217 | 220 | 16,900 | 220 |
2014-12-17 | 215 | 223 | 215 | 217 | 122,800 | 217 |
2014-12-16 | 219 | 220 | 215 | 218 | 27,100 | 218 |
2014-12-15 | 224 | 224 | 220 | 223 | 8,200 | 223 |
2014-12-12 | 225 | 230 | 224 | 226 | 12,600 | 226 |
2014-12-11 | 225 | 227 | 225 | 227 | 2,700 | 227 |
2014-12-10 | 226 | 229 | 226 | 227 | 6,300 | 227 |
2014-12-09 | 232 | 232 | 225 | 226 | 15,600 | 226 |
2014-12-08 | 232 | 232 | 225 | 231 | 32,200 | 231 |
2014-12-05 | 231 | 231 | 225 | 225 | 18,700 | 225 |
2014-12-04 | 225 | 227 | 218 | 226 | 37,200 | 226 |
2014-12-03 | 227 | 227 | 224 | 224 | 15,000 | 224 |
2014-12-02 | 226 | 229 | 225 | 227 | 14,900 | 227 |
2014-12-01 | 231 | 233 | 228 | 228 | 17,100 | 228 |
2014-11-28 | 231 | 234 | 230 | 230 | 7,600 | 230 |
2014-11-27 | 235 | 235 | 229 | 231 | 19,200 | 231 |
2014-11-26 | 226 | 234 | 226 | 228 | 21,700 | 228 |
2014-11-25 | 227 | 230 | 226 | 228 | 22,800 | 228 |
2014-11-21 | 226 | 228 | 223 | 227 | 9,300 | 227 |
2014-11-20 | 227 | 228 | 226 | 226 | 6,900 | 226 |
2014-11-19 | 229 | 229 | 224 | 228 | 12,300 | 228 |
2014-11-18 | 227 | 229 | 225 | 225 | 24,400 | 225 |
2014-11-17 | 227 | 230 | 227 | 229 | 7,300 | 229 |
2014-11-14 | 229 | 229 | 226 | 227 | 3,900 | 227 |
2014-11-13 | 230 | 230 | 226 | 229 | 11,700 | 229 |
2014-11-12 | 229 | 230 | 228 | 230 | 4,600 | 230 |
2014-11-11 | 229 | 230 | 226 | 229 | 10,900 | 229 |
2014-11-10 | 228 | 230 | 228 | 230 | 3,600 | 230 |
2014-11-07 | 232 | 234 | 225 | 230 | 5,900 | 230 |
2014-11-06 | 235 | 235 | 228 | 232 | 6,800 | 232 |
2014-11-05 | 226 | 232 | 224 | 232 | 16,300 | 232 |
2014-11-04 | 237 | 241 | 230 | 230 | 28,300 | 230 |
2014-10-31 | 223 | 232 | 219 | 232 | 12,100 | 232 |
2014-10-30 | 220 | 223 | 218 | 221 | 9,200 | 221 |
2014-10-29 | 218 | 220 | 218 | 220 | 17,900 | 220 |
2014-10-28 | 220 | 220 | 217 | 219 | 16,200 | 219 |
2014-10-27 | 223 | 223 | 220 | 220 | 6,700 | 220 |
2014-10-24 | 225 | 227 | 219 | 219 | 11,800 | 219 |
2014-10-23 | 221 | 225 | 221 | 225 | 11,700 | 225 |
2014-10-22 | 233 | 233 | 227 | 228 | 3,300 | 228 |
2014-10-21 | 230 | 233 | 227 | 230 | 5,900 | 230 |
2014-10-20 | 221 | 238 | 219 | 227 | 22,100 | 227 |
2014-10-17 | 212 | 217 | 212 | 215 | 15,600 | 215 |
2014-10-16 | 213 | 215 | 211 | 211 | 14,400 | 211 |
2014-10-15 | 217 | 217 | 214 | 215 | 16,700 | 215 |
2014-10-14 | 217 | 220 | 213 | 213 | 26,500 | 213 |
2014-10-10 | 227 | 229 | 222 | 223 | 25,100 | 223 |
2014-10-09 | 232 | 235 | 230 | 232 | 12,000 | 232 |
2014-10-08 | 231 | 235 | 230 | 233 | 11,900 | 233 |
2014-10-07 | 241 | 241 | 236 | 236 | 5,400 | 236 |
2014-10-06 | 238 | 240 | 235 | 240 | 14,600 | 240 |
2014-10-03 | 232 | 241 | 231 | 238 | 21,200 | 238 |
2014-10-02 | 232 | 237 | 230 | 234 | 28,600 | 234 |
2014-10-01 | 241 | 241 | 236 | 237 | 31,500 | 237 |
2014-09-30 | 243 | 244 | 241 | 244 | 19,100 | 244 |
2014-09-29 | 246 | 247 | 242 | 246 | 26,100 | 246 |
2014-09-26 | 246 | 248 | 245 | 246 | 99,500 | 246 |
2014-09-25 | 253 | 257 | 251 | 257 | 495,000 | 257 |
2014-09-24 | 251 | 254 | 249 | 254 | 63,100 | 254 |
2014-09-22 | 251 | 255 | 249 | 255 | 37,300 | 255 |
2014-09-19 | 250 | 257 | 248 | 251 | 46,500 | 251 |
2014-09-18 | 256 | 256 | 250 | 251 | 28,600 | 251 |
2014-09-17 | 258 | 258 | 255 | 255 | 11,800 | 255 |
2014-09-16 | 258 | 258 | 255 | 257 | 19,400 | 257 |
2014-09-12 | 259 | 259 | 255 | 257 | 12,300 | 257 |
2014-09-11 | 259 | 259 | 256 | 258 | 17,600 | 258 |
2014-09-10 | 257 | 259 | 255 | 259 | 9,200 | 259 |
2014-09-09 | 259 | 259 | 257 | 257 | 16,300 | 257 |
2014-09-08 | 259 | 260 | 257 | 258 | 12,900 | 258 |
2014-09-05 | 257 | 259 | 257 | 258 | 9,200 | 258 |
2014-09-04 | 263 | 263 | 256 | 260 | 21,000 | 260 |
2014-09-03 | 260 | 261 | 257 | 259 | 25,200 | 259 |
2014-09-02 | 263 | 263 | 260 | 261 | 10,500 | 261 |
2014-09-01 | 261 | 262 | 260 | 261 | 15,700 | 261 |
2014-08-29 | 260 | 260 | 256 | 259 | 19,000 | 259 |
2014-08-28 | 254 | 259 | 253 | 258 | 34,100 | 258 |
2014-08-27 | 249 | 254 | 249 | 254 | 12,500 | 254 |
2014-08-26 | 248 | 251 | 247 | 247 | 16,600 | 247 |
2014-08-25 | 249 | 249 | 243 | 247 | 18,800 | 247 |
2014-08-22 | 250 | 251 | 245 | 248 | 20,100 | 248 |
2014-08-21 | 250 | 250 | 248 | 250 | 17,000 | 250 |
2014-08-20 | 246 | 248 | 246 | 248 | 7,800 | 248 |
2014-08-19 | 246 | 248 | 244 | 247 | 21,000 | 247 |
2014-08-18 | 244 | 245 | 241 | 244 | 12,300 | 244 |
2014-08-15 | 243 | 243 | 239 | 241 | 15,600 | 241 |
2014-08-14 | 244 | 245 | 242 | 243 | 6,600 | 243 |
2014-08-13 | 245 | 245 | 243 | 245 | 11,300 | 245 |
2014-08-12 | 245 | 245 | 242 | 244 | 11,900 | 244 |
2014-08-11 | 241 | 246 | 241 | 243 | 19,700 | 243 |
2014-08-08 | 242 | 242 | 234 | 235 | 44,900 | 235 |
2014-08-07 | 244 | 246 | 239 | 242 | 27,500 | 242 |
2014-08-06 | 250 | 250 | 241 | 246 | 52,900 | 246 |
2014-08-05 | 251 | 255 | 250 | 251 | 112,700 | 251 |
2014-08-04 | 258 | 264 | 250 | 250 | 434,200 | 250 |
2014-08-01 | 289 | 300 | 288 | 295 | 39,600 | 295 |
2014-07-31 | 300 | 301 | 292 | 297 | 56,200 | 297 |
2014-07-30 | 285 | 310 | 283 | 294 | 144,100 | 294 |
2014-07-29 | 284 | 285 | 282 | 284 | 18,600 | 284 |
2014-07-28 | 286 | 287 | 283 | 283 | 12,500 | 283 |
2014-07-25 | 282 | 285 | 277 | 284 | 35,300 | 284 |
2014-07-24 | 279 | 281 | 279 | 280 | 11,900 | 280 |
2014-07-23 | 279 | 280 | 277 | 279 | 8,300 | 279 |
2014-07-22 | 278 | 280 | 273 | 277 | 25,800 | 277 |
2014-07-18 | 277 | 282 | 276 | 279 | 24,200 | 279 |
2014-07-17 | 283 | 285 | 281 | 282 | 12,600 | 282 |
2014-07-16 | 284 | 284 | 281 | 283 | 13,200 | 283 |
2014-07-15 | 285 | 286 | 282 | 282 | 40,200 | 282 |
2014-07-14 | 275 | 281 | 275 | 281 | 14,400 | 281 |
2014-07-11 | 270 | 276 | 268 | 275 | 26,600 | 275 |
2014-07-10 | 280 | 280 | 274 | 274 | 34,600 | 274 |
2014-07-09 | 280 | 282 | 279 | 280 | 19,900 | 280 |
2014-07-08 | 287 | 287 | 283 | 284 | 36,500 | 284 |
2014-07-07 | 285 | 289 | 284 | 284 | 33,500 | 284 |
2014-07-04 | 282 | 283 | 279 | 283 | 21,200 | 283 |
2014-07-03 | 281 | 281 | 278 | 280 | 14,300 | 280 |
2014-07-02 | 280 | 283 | 273 | 280 | 32,100 | 280 |
2014-07-01 | 274 | 281 | 274 | 279 | 37,200 | 279 |
2014-06-30 | 276 | 277 | 270 | 274 | 38,700 | 274 |
2014-06-27 | 284 | 284 | 275 | 276 | 46,800 | 276 |
2014-06-26 | 280 | 286 | 279 | 282 | 39,800 | 282 |
2014-06-25 | 276 | 281 | 276 | 279 | 27,700 | 279 |
2014-06-24 | 277 | 277 | 275 | 275 | 29,100 | 275 |
2014-06-23 | 274 | 279 | 274 | 278 | 16,500 | 278 |
2014-06-20 | 285 | 285 | 274 | 274 | 46,500 | 274 |
2014-06-19 | 293 | 293 | 281 | 284 | 106,600 | 284 |
2014-06-18 | 288 | 294 | 282 | 291 | 121,800 | 291 |
2014-06-17 | 275 | 290 | 273 | 283 | 207,100 | 283 |
2014-06-16 | 266 | 276 | 266 | 275 | 85,300 | 275 |
2014-06-13 | 264 | 270 | 261 | 269 | 59,000 | 269 |
2014-06-12 | 259 | 262 | 259 | 261 | 36,500 | 261 |
2014-06-11 | 261 | 265 | 259 | 263 | 20,000 | 263 |
2014-06-10 | 265 | 265 | 260 | 262 | 20,000 | 262 |
2014-06-09 | 266 | 266 | 263 | 265 | 19,100 | 265 |
2014-06-06 | 260 | 261 | 259 | 260 | 7,400 | 260 |
2014-06-05 | 259 | 262 | 257 | 260 | 36,600 | 260 |
2014-06-04 | 257 | 260 | 256 | 259 | 48,300 | 259 |
2014-06-03 | 258 | 262 | 258 | 262 | 35,200 | 262 |
2014-06-02 | 256 | 262 | 255 | 262 | 37,300 | 262 |
2014-05-30 | 265 | 265 | 257 | 259 | 17,600 | 259 |
2014-05-29 | 262 | 265 | 260 | 264 | 20,600 | 264 |
2014-05-28 | 258 | 265 | 258 | 262 | 16,500 | 262 |
2014-05-27 | 264 | 265 | 260 | 260 | 15,000 | 260 |
2014-05-26 | 261 | 264 | 260 | 260 | 20,600 | 260 |
2014-05-23 | 254 | 260 | 254 | 258 | 17,000 | 258 |
2014-05-22 | 245 | 253 | 245 | 250 | 16,400 | 250 |
2014-05-21 | 248 | 248 | 245 | 247 | 10,500 | 247 |
2014-05-20 | 248 | 250 | 246 | 248 | 21,200 | 248 |
2014-05-19 | 250 | 252 | 245 | 250 | 24,800 | 250 |
2014-05-16 | 252 | 253 | 249 | 250 | 26,800 | 250 |
2014-05-15 | 255 | 259 | 251 | 253 | 15,300 | 253 |
2014-05-14 | 258 | 259 | 255 | 255 | 10,800 | 255 |
2014-05-13 | 254 | 260 | 254 | 256 | 14,600 | 256 |
2014-05-12 | 257 | 260 | 253 | 254 | 11,100 | 254 |
2014-05-09 | 257 | 260 | 252 | 252 | 16,700 | 252 |
2014-05-08 | 260 | 270 | 251 | 257 | 103,600 | 257 |
2014-05-07 | 246 | 260 | 242 | 257 | 18,500 | 257 |
2014-05-02 | 242 | 250 | 239 | 246 | 19,200 | 246 |
2014-05-01 | 238 | 242 | 238 | 240 | 3,400 | 240 |
2014-04-30 | 236 | 255 | 236 | 238 | 25,000 | 238 |
2014-04-28 | 239 | 239 | 234 | 235 | 12,500 | 235 |
2014-04-25 | 242 | 242 | 236 | 239 | 8,800 | 239 |
2014-04-24 | 241 | 241 | 236 | 240 | 3,900 | 240 |
2014-04-23 | 237 | 245 | 236 | 236 | 8,000 | 236 |
2014-04-22 | 238 | 240 | 237 | 237 | 3,600 | 237 |
2014-04-21 | 241 | 250 | 238 | 240 | 10,500 | 240 |
2014-04-18 | 238 | 239 | 236 | 239 | 4,800 | 239 |
2014-04-17 | 236 | 238 | 235 | 235 | 12,400 | 235 |
2014-04-16 | 231 | 236 | 231 | 236 | 4,900 | 236 |
2014-04-15 | 230 | 231 | 228 | 230 | 5,100 | 230 |
2014-04-14 | 229 | 234 | 228 | 228 | 8,100 | 228 |
2014-04-11 | 229 | 235 | 226 | 229 | 17,300 | 229 |
2014-04-10 | 233 | 236 | 231 | 232 | 16,900 | 232 |
2014-04-09 | 232 | 235 | 231 | 233 | 18,100 | 233 |
2014-04-08 | 233 | 238 | 231 | 233 | 10,500 | 233 |
2014-04-07 | 237 | 244 | 232 | 233 | 35,600 | 233 |
2014-04-04 | 241 | 243 | 237 | 238 | 14,000 | 238 |
2014-04-03 | 244 | 244 | 235 | 240 | 25,800 | 240 |
2014-04-02 | 239 | 244 | 238 | 242 | 8,700 | 242 |
2014-04-01 | 247 | 247 | 237 | 239 | 21,600 | 239 |
2014-03-31 | 242 | 243 | 239 | 243 | 13,200 | 243 |
2014-03-28 | 228 | 240 | 228 | 240 | 15,400 | 240 |
2014-03-27 | 227 | 233 | 226 | 230 | 13,300 | 230 |
2014-03-26 | 229 | 232 | 227 | 232 | 25,700 | 232 |
2014-03-25 | 229 | 231 | 225 | 226 | 29,600 | 226 |
2014-03-24 | 231 | 232 | 227 | 229 | 13,800 | 229 |
2014-03-20 | 235 | 236 | 225 | 230 | 35,300 | 230 |
2014-03-19 | 241 | 245 | 235 | 238 | 56,200 | 238 |
2014-03-18 | 233 | 241 | 233 | 238 | 12,300 | 238 |
2014-03-17 | 234 | 236 | 230 | 230 | 12,600 | 230 |
2014-03-14 | 237 | 239 | 231 | 234 | 33,700 | 234 |
2014-03-13 | 252 | 256 | 236 | 242 | 48,900 | 242 |
2014-03-12 | 256 | 257 | 252 | 252 | 11,200 | 252 |
2014-03-11 | 262 | 262 | 258 | 258 | 13,500 | 258 |
2014-03-10 | 264 | 264 | 257 | 262 | 21,100 | 262 |
2014-03-07 | 255 | 262 | 253 | 256 | 17,900 | 256 |
2014-03-06 | 253 | 260 | 245 | 253 | 51,300 | 253 |
2014-03-05 | 233 | 253 | 233 | 249 | 66,200 | 249 |
2014-03-04 | 230 | 235 | 225 | 233 | 58,100 | 233 |
2014-03-03 | 246 | 246 | 232 | 239 | 37,700 | 239 |
2014-02-28 | 251 | 255 | 245 | 246 | 50,600 | 246 |
2014-02-27 | 252 | 254 | 251 | 252 | 14,100 | 252 |
2014-02-26 | 260 | 260 | 249 | 250 | 80,200 | 250 |
2014-02-25 | 267 | 273 | 261 | 263 | 37,500 | 263 |
2014-02-24 | 268 | 271 | 267 | 268 | 13,100 | 268 |
2014-02-21 | 264 | 272 | 260 | 268 | 24,900 | 268 |
2014-02-20 | 269 | 269 | 262 | 262 | 6,300 | 262 |
2014-02-19 | 262 | 268 | 262 | 266 | 11,200 | 266 |
2014-02-18 | 258 | 264 | 256 | 264 | 30,900 | 264 |
2014-02-17 | 257 | 261 | 256 | 258 | 19,700 | 258 |
2014-02-14 | 263 | 264 | 255 | 257 | 27,200 | 257 |
2014-02-13 | 275 | 276 | 262 | 262 | 16,300 | 262 |
2014-02-12 | 280 | 283 | 274 | 274 | 14,600 | 274 |
2014-02-10 | 265 | 278 | 265 | 275 | 32,200 | 275 |
2014-02-07 | 272 | 273 | 258 | 265 | 38,300 | 265 |
2014-02-06 | 252 | 271 | 252 | 265 | 37,900 | 265 |
2014-02-05 | 266 | 272 | 240 | 259 | 69,300 | 259 |
2014-02-04 | 256 | 277 | 235 | 258 | 113,000 | 258 |
2014-02-03 | 294 | 295 | 287 | 290 | 47,600 | 290 |
2014-01-31 | 296 | 307 | 296 | 304 | 53,600 | 304 |
2014-01-30 | 299 | 309 | 293 | 304 | 57,500 | 304 |
2014-01-29 | 307 | 317 | 301 | 307 | 78,000 | 307 |
2014-01-28 | 318 | 322 | 300 | 305 | 91,000 | 305 |
2014-01-27 | 321 | 324 | 311 | 313 | 103,100 | 313 |
2014-01-24 | 345 | 348 | 336 | 338 | 114,600 | 338 |
2014-01-23 | 334 | 354 | 332 | 351 | 128,400 | 351 |
2014-01-22 | 325 | 335 | 325 | 335 | 48,200 | 335 |
2014-01-21 | 335 | 337 | 328 | 328 | 119,700 | 328 |
2014-01-20 | 314 | 327 | 314 | 327 | 81,000 | 327 |
2014-01-17 | 309 | 312 | 309 | 312 | 37,700 | 312 |
2014-01-16 | 310 | 310 | 305 | 310 | 32,100 | 310 |
2014-01-15 | 311 | 313 | 304 | 306 | 38,500 | 306 |
2014-01-14 | 309 | 310 | 302 | 305 | 72,600 | 305 |
2014-01-10 | 321 | 324 | 310 | 311 | 107,700 | 311 |
2014-01-09 | 321 | 326 | 316 | 325 | 95,600 | 325 |
2014-01-08 | 313 | 329 | 313 | 320 | 138,600 | 320 |
2014-01-07 | 308 | 316 | 308 | 312 | 43,900 | 312 |
2014-01-06 | 318 | 318 | 306 | 308 | 84,800 | 308 |
分割・併合履歴 : [2013-09-26]1株→100株 [2005-03-28]1株→5株