3347 (株)トラスト の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 301 | 315 | 301 | 308 | 110,500 | 308 |
| 2015-12-29 | 296 | 305 | 296 | 303 | 33,900 | 303 |
| 2015-12-28 | 298 | 300 | 293 | 297 | 19,700 | 297 |
| 2015-12-25 | 286 | 292 | 285 | 291 | 33,400 | 291 |
| 2015-12-24 | 292 | 294 | 286 | 286 | 48,600 | 286 |
| 2015-12-22 | 304 | 304 | 296 | 296 | 37,800 | 296 |
| 2015-12-21 | 306 | 310 | 298 | 304 | 65,200 | 304 |
| 2015-12-18 | 312 | 316 | 309 | 312 | 56,600 | 312 |
| 2015-12-17 | 318 | 324 | 308 | 312 | 87,100 | 312 |
| 2015-12-16 | 318 | 333 | 316 | 318 | 106,900 | 318 |
| 2015-12-15 | 331 | 332 | 321 | 330 | 101,000 | 330 |
| 2015-12-14 | 311 | 336 | 311 | 333 | 164,200 | 333 |
| 2015-12-11 | 311 | 325 | 308 | 321 | 139,500 | 321 |
| 2015-12-10 | 308 | 313 | 306 | 310 | 19,800 | 310 |
| 2015-12-09 | 306 | 314 | 301 | 313 | 34,300 | 313 |
| 2015-12-08 | 308 | 310 | 304 | 305 | 26,700 | 305 |
| 2015-12-07 | 309 | 312 | 305 | 311 | 54,600 | 311 |
| 2015-12-04 | 303 | 309 | 303 | 308 | 30,600 | 308 |
| 2015-12-03 | 314 | 316 | 309 | 312 | 57,100 | 312 |
| 2015-12-02 | 309 | 314 | 305 | 314 | 77,500 | 314 |
| 2015-12-01 | 300 | 307 | 300 | 305 | 58,800 | 305 |
| 2015-11-30 | 295 | 304 | 288 | 301 | 215,600 | 301 |
| 2015-11-27 | 286 | 290 | 280 | 280 | 57,600 | 280 |
| 2015-11-26 | 276 | 284 | 275 | 284 | 46,000 | 284 |
| 2015-11-25 | 278 | 278 | 275 | 276 | 25,900 | 276 |
| 2015-11-24 | 268 | 279 | 268 | 277 | 70,800 | 277 |
| 2015-11-20 | 263 | 268 | 263 | 267 | 11,100 | 267 |
| 2015-11-19 | 262 | 265 | 261 | 264 | 14,600 | 264 |
| 2015-11-18 | 265 | 265 | 261 | 261 | 9,100 | 261 |
| 2015-11-17 | 265 | 267 | 258 | 262 | 40,800 | 262 |
| 2015-11-16 | 265 | 268 | 261 | 265 | 31,400 | 265 |
| 2015-11-13 | 265 | 269 | 265 | 268 | 22,400 | 268 |
| 2015-11-12 | 267 | 269 | 266 | 267 | 9,800 | 267 |
| 2015-11-11 | 265 | 270 | 265 | 268 | 15,100 | 268 |
| 2015-11-10 | 265 | 270 | 262 | 266 | 29,500 | 266 |
| 2015-11-09 | 263 | 267 | 257 | 265 | 39,400 | 265 |
| 2015-11-06 | 260 | 265 | 256 | 261 | 27,400 | 261 |
| 2015-11-05 | 267 | 267 | 258 | 260 | 32,000 | 260 |
| 2015-11-04 | 272 | 273 | 262 | 265 | 91,300 | 265 |
| 2015-11-02 | 260 | 286 | 258 | 267 | 181,000 | 267 |
| 2015-10-30 | 258 | 260 | 253 | 257 | 50,900 | 257 |
| 2015-10-29 | 260 | 263 | 257 | 259 | 35,700 | 259 |
| 2015-10-28 | 259 | 263 | 258 | 261 | 17,300 | 261 |
| 2015-10-27 | 262 | 263 | 259 | 260 | 17,800 | 260 |
| 2015-10-26 | 259 | 264 | 259 | 262 | 30,200 | 262 |
| 2015-10-23 | 257 | 263 | 257 | 260 | 31,200 | 260 |
| 2015-10-22 | 254 | 257 | 253 | 256 | 8,000 | 256 |
| 2015-10-21 | 251 | 257 | 250 | 257 | 31,900 | 257 |
| 2015-10-20 | 254 | 256 | 252 | 254 | 21,800 | 254 |
| 2015-10-19 | 259 | 259 | 252 | 253 | 27,600 | 253 |
| 2015-10-16 | 260 | 263 | 254 | 256 | 56,200 | 256 |
| 2015-10-15 | 251 | 259 | 250 | 256 | 22,600 | 256 |
| 2015-10-14 | 259 | 259 | 249 | 251 | 34,300 | 251 |
| 2015-10-13 | 260 | 261 | 256 | 259 | 16,800 | 259 |
| 2015-10-09 | 258 | 262 | 257 | 258 | 24,800 | 258 |
| 2015-10-08 | 258 | 260 | 254 | 259 | 32,000 | 259 |
| 2015-10-07 | 245 | 258 | 245 | 258 | 50,800 | 258 |
| 2015-10-06 | 250 | 254 | 240 | 240 | 40,500 | 240 |
| 2015-10-05 | 255 | 268 | 247 | 248 | 123,100 | 248 |
| 2015-10-02 | 246 | 246 | 239 | 241 | 21,100 | 241 |
| 2015-10-01 | 238 | 244 | 238 | 244 | 49,500 | 244 |
| 2015-09-30 | 235 | 243 | 234 | 238 | 26,600 | 238 |
| 2015-09-29 | 240 | 241 | 231 | 234 | 67,300 | 234 |
| 2015-09-28 | 246 | 249 | 244 | 246 | 141,900 | 246 |
| 2015-09-25 | 259 | 290 | 253 | 254 | 942,700 | 254 |
| 2015-09-24 | 250 | 254 | 248 | 251 | 65,600 | 251 |
| 2015-09-18 | 252 | 254 | 250 | 252 | 16,200 | 252 |
| 2015-09-17 | 249 | 251 | 247 | 250 | 26,900 | 250 |
| 2015-09-16 | 259 | 259 | 249 | 249 | 36,100 | 249 |
| 2015-09-15 | 245 | 251 | 245 | 249 | 33,900 | 249 |
| 2015-09-14 | 251 | 254 | 245 | 245 | 37,400 | 245 |
| 2015-09-11 | 247 | 255 | 246 | 249 | 49,300 | 249 |
| 2015-09-10 | 245 | 251 | 239 | 245 | 70,300 | 245 |
| 2015-09-09 | 242 | 250 | 236 | 250 | 77,000 | 250 |
| 2015-09-08 | 239 | 239 | 230 | 231 | 36,900 | 231 |
| 2015-09-07 | 231 | 238 | 226 | 234 | 73,000 | 234 |
| 2015-09-04 | 262 | 262 | 238 | 241 | 80,500 | 241 |
| 2015-09-03 | 255 | 264 | 255 | 257 | 25,700 | 257 |
| 2015-09-02 | 253 | 258 | 246 | 253 | 50,500 | 253 |
| 2015-09-01 | 263 | 265 | 251 | 253 | 86,100 | 253 |
| 2015-08-31 | 260 | 273 | 257 | 271 | 93,200 | 271 |
| 2015-08-28 | 254 | 261 | 253 | 255 | 84,300 | 255 |
| 2015-08-27 | 247 | 253 | 244 | 250 | 94,900 | 250 |
| 2015-08-26 | 250 | 250 | 228 | 242 | 135,600 | 242 |
| 2015-08-25 | 212 | 250 | 212 | 233 | 257,300 | 233 |
| 2015-08-24 | 270 | 281 | 252 | 252 | 187,200 | 252 |
| 2015-08-21 | 289 | 295 | 284 | 285 | 87,700 | 285 |
| 2015-08-20 | 301 | 304 | 295 | 296 | 127,700 | 296 |
| 2015-08-19 | 312 | 313 | 304 | 305 | 68,200 | 305 |
| 2015-08-18 | 311 | 314 | 311 | 312 | 34,600 | 312 |
| 2015-08-17 | 314 | 317 | 313 | 315 | 29,700 | 315 |
| 2015-08-14 | 320 | 320 | 317 | 317 | 21,600 | 317 |
| 2015-08-13 | 316 | 320 | 313 | 320 | 44,100 | 320 |
| 2015-08-12 | 320 | 320 | 312 | 316 | 96,600 | 316 |
| 2015-08-11 | 324 | 333 | 319 | 323 | 172,100 | 323 |
| 2015-08-10 | 321 | 335 | 320 | 322 | 261,000 | 322 |
| 2015-08-07 | 314 | 318 | 313 | 315 | 47,800 | 315 |
| 2015-08-06 | 319 | 319 | 312 | 313 | 51,300 | 313 |
| 2015-08-05 | 316 | 320 | 310 | 314 | 96,200 | 314 |
| 2015-08-04 | 330 | 333 | 313 | 317 | 232,800 | 317 |
| 2015-08-03 | 345 | 345 | 331 | 334 | 129,100 | 334 |
| 2015-07-31 | 335 | 345 | 329 | 344 | 137,600 | 344 |
| 2015-07-30 | 339 | 342 | 327 | 330 | 151,700 | 330 |
| 2015-07-29 | 351 | 351 | 335 | 335 | 88,300 | 335 |
| 2015-07-28 | 332 | 349 | 328 | 347 | 180,800 | 347 |
| 2015-07-27 | 346 | 372 | 333 | 340 | 891,000 | 340 |
| 2015-07-24 | 333 | 343 | 327 | 338 | 259,300 | 338 |
| 2015-07-23 | 358 | 385 | 343 | 346 | 1,495,500 | 346 |
| 2015-07-22 | 359 | 368 | 332 | 353 | 1,240,800 | 353 |
| 2015-07-21 | 330 | 365 | 322 | 353 | 1,849,500 | 353 |
| 2015-07-17 | 309 | 362 | 309 | 329 | 3,630,800 | 329 |
| 2015-07-16 | 299 | 306 | 299 | 305 | 67,700 | 305 |
| 2015-07-15 | 296 | 298 | 293 | 298 | 30,900 | 298 |
| 2015-07-14 | 298 | 299 | 293 | 296 | 44,700 | 296 |
| 2015-07-13 | 281 | 291 | 281 | 291 | 29,900 | 291 |
| 2015-07-10 | 285 | 285 | 280 | 280 | 51,100 | 280 |
| 2015-07-09 | 267 | 290 | 261 | 290 | 188,400 | 290 |
| 2015-07-08 | 303 | 303 | 286 | 287 | 95,600 | 287 |
| 2015-07-07 | 301 | 305 | 296 | 301 | 55,000 | 301 |
| 2015-07-06 | 303 | 303 | 293 | 296 | 74,000 | 296 |
| 2015-07-03 | 305 | 306 | 296 | 304 | 76,400 | 304 |
| 2015-07-02 | 306 | 313 | 305 | 306 | 79,400 | 306 |
| 2015-07-01 | 299 | 310 | 299 | 302 | 55,600 | 302 |
| 2015-06-30 | 294 | 304 | 294 | 299 | 78,500 | 299 |
| 2015-06-29 | 300 | 305 | 290 | 296 | 151,700 | 296 |
| 2015-06-26 | 312 | 313 | 307 | 309 | 40,500 | 309 |
| 2015-06-25 | 308 | 312 | 308 | 310 | 35,100 | 310 |
| 2015-06-24 | 316 | 316 | 305 | 307 | 101,000 | 307 |
| 2015-06-23 | 320 | 321 | 313 | 315 | 91,700 | 315 |
| 2015-06-22 | 309 | 319 | 309 | 314 | 138,900 | 314 |
| 2015-06-19 | 305 | 306 | 304 | 306 | 36,400 | 306 |
| 2015-06-18 | 306 | 308 | 304 | 304 | 46,400 | 304 |
| 2015-06-17 | 306 | 309 | 304 | 306 | 36,000 | 306 |
| 2015-06-16 | 310 | 310 | 305 | 305 | 104,900 | 305 |
| 2015-06-15 | 314 | 314 | 307 | 310 | 90,600 | 310 |
| 2015-06-12 | 315 | 315 | 311 | 314 | 41,600 | 314 |
| 2015-06-11 | 312 | 316 | 303 | 309 | 137,600 | 309 |
| 2015-06-10 | 311 | 317 | 310 | 312 | 66,800 | 312 |
| 2015-06-09 | 323 | 326 | 313 | 315 | 135,000 | 315 |
| 2015-06-08 | 333 | 334 | 320 | 326 | 155,000 | 326 |
| 2015-06-05 | 329 | 345 | 323 | 329 | 705,000 | 329 |
| 2015-06-04 | 316 | 324 | 316 | 318 | 96,700 | 318 |
| 2015-06-03 | 314 | 317 | 311 | 316 | 56,300 | 316 |
| 2015-06-02 | 310 | 325 | 308 | 314 | 158,900 | 314 |
| 2015-06-01 | 308 | 312 | 304 | 312 | 74,800 | 312 |
| 2015-05-29 | 306 | 313 | 304 | 313 | 113,200 | 313 |
| 2015-05-28 | 320 | 328 | 308 | 311 | 162,100 | 311 |
| 2015-05-27 | 328 | 329 | 317 | 317 | 164,800 | 317 |
| 2015-05-26 | 327 | 328 | 321 | 326 | 89,600 | 326 |
| 2015-05-25 | 321 | 329 | 315 | 322 | 219,400 | 322 |
| 2015-05-22 | 309 | 325 | 309 | 320 | 164,300 | 320 |
| 2015-05-21 | 324 | 334 | 311 | 317 | 352,200 | 317 |
| 2015-05-20 | 342 | 354 | 326 | 332 | 1,419,200 | 332 |
| 2015-05-19 | 311 | 328 | 307 | 318 | 340,600 | 318 |
| 2015-05-18 | 315 | 317 | 303 | 306 | 204,600 | 306 |
| 2015-05-15 | 314 | 320 | 306 | 312 | 322,600 | 312 |
| 2015-05-14 | 313 | 343 | 310 | 322 | 1,204,700 | 322 |
| 2015-05-13 | 317 | 320 | 311 | 315 | 291,800 | 315 |
| 2015-05-12 | 325 | 327 | 309 | 316 | 723,700 | 316 |
| 2015-05-11 | 342 | 357 | 322 | 328 | 2,625,500 | 328 |
| 2015-05-08 | 347 | 349 | 318 | 324 | 2,297,000 | 324 |
| 2015-05-07 | 357 | 367 | 343 | 355 | 3,717,900 | 355 |
| 2015-05-01 | 381 | 413 | 362 | 372 | 35,395,900 | 372 |
| 2015-04-30 | 344 | 428 | 339 | 381 | 40,547,900 | 381 |
| 2015-04-28 | 275 | 348 | 268 | 348 | 6,828,200 | 348 |
| 2015-04-27 | 270 | 272 | 261 | 268 | 18,600 | 268 |
| 2015-04-24 | 268 | 273 | 264 | 265 | 21,900 | 265 |
| 2015-04-23 | 267 | 278 | 267 | 273 | 63,300 | 273 |
| 2015-04-22 | 260 | 268 | 255 | 267 | 82,800 | 267 |
| 2015-04-21 | 252 | 261 | 249 | 260 | 42,200 | 260 |
| 2015-04-20 | 250 | 253 | 250 | 252 | 6,700 | 252 |
| 2015-04-17 | 253 | 255 | 251 | 253 | 8,900 | 253 |
| 2015-04-16 | 255 | 256 | 253 | 255 | 7,300 | 255 |
| 2015-04-15 | 252 | 256 | 252 | 256 | 12,700 | 256 |
| 2015-04-14 | 251 | 253 | 249 | 251 | 7,600 | 251 |
| 2015-04-13 | 250 | 252 | 249 | 252 | 7,200 | 252 |
| 2015-04-10 | 250 | 251 | 245 | 250 | 5,200 | 250 |
| 2015-04-09 | 249 | 251 | 248 | 248 | 9,100 | 248 |
| 2015-04-08 | 248 | 249 | 246 | 246 | 3,600 | 246 |
| 2015-04-07 | 246 | 248 | 245 | 246 | 3,200 | 246 |
| 2015-04-06 | 245 | 246 | 243 | 245 | 3,400 | 245 |
| 2015-04-03 | 247 | 250 | 240 | 244 | 38,100 | 244 |
| 2015-04-02 | 247 | 250 | 243 | 248 | 12,800 | 248 |
| 2015-04-01 | 249 | 250 | 245 | 246 | 5,200 | 246 |
| 2015-03-31 | 247 | 249 | 246 | 249 | 3,400 | 249 |
| 2015-03-30 | 246 | 251 | 246 | 248 | 4,300 | 248 |
| 2015-03-27 | 245 | 250 | 242 | 246 | 21,300 | 246 |
| 2015-03-26 | 253 | 254 | 250 | 250 | 27,900 | 250 |
| 2015-03-25 | 256 | 258 | 252 | 255 | 46,800 | 255 |
| 2015-03-24 | 251 | 257 | 251 | 256 | 22,900 | 256 |
| 2015-03-23 | 254 | 256 | 252 | 252 | 13,500 | 252 |
| 2015-03-20 | 252 | 258 | 246 | 252 | 23,900 | 252 |
| 2015-03-19 | 253 | 257 | 249 | 250 | 11,900 | 250 |
| 2015-03-18 | 246 | 261 | 245 | 252 | 70,900 | 252 |
| 2015-03-17 | 244 | 248 | 244 | 246 | 23,100 | 246 |
| 2015-03-16 | 245 | 245 | 243 | 244 | 27,200 | 244 |
| 2015-03-13 | 244 | 245 | 240 | 245 | 14,400 | 245 |
| 2015-03-12 | 241 | 244 | 239 | 243 | 5,700 | 243 |
| 2015-03-11 | 239 | 242 | 238 | 241 | 12,500 | 241 |
| 2015-03-10 | 242 | 243 | 240 | 243 | 6,300 | 243 |
| 2015-03-09 | 242 | 245 | 238 | 242 | 11,700 | 242 |
| 2015-03-06 | 248 | 248 | 240 | 243 | 23,500 | 243 |
| 2015-03-05 | 244 | 247 | 243 | 247 | 9,100 | 247 |
| 2015-03-04 | 245 | 246 | 242 | 244 | 10,000 | 244 |
| 2015-03-03 | 247 | 247 | 242 | 245 | 8,000 | 245 |
| 2015-03-02 | 243 | 248 | 241 | 242 | 27,200 | 242 |
| 2015-02-27 | 246 | 248 | 239 | 241 | 37,200 | 241 |
| 2015-02-26 | 244 | 244 | 241 | 244 | 5,700 | 244 |
| 2015-02-25 | 241 | 244 | 239 | 240 | 7,700 | 240 |
| 2015-02-24 | 238 | 242 | 238 | 239 | 4,400 | 239 |
| 2015-02-23 | 242 | 243 | 238 | 238 | 6,900 | 238 |
| 2015-02-20 | 242 | 243 | 241 | 241 | 11,400 | 241 |
| 2015-02-19 | 244 | 246 | 242 | 244 | 6,600 | 244 |
| 2015-02-18 | 248 | 251 | 241 | 247 | 14,600 | 247 |
| 2015-02-17 | 248 | 253 | 247 | 248 | 18,600 | 248 |
| 2015-02-16 | 247 | 247 | 243 | 247 | 4,900 | 247 |
| 2015-02-13 | 249 | 249 | 241 | 244 | 15,600 | 244 |
| 2015-02-12 | 244 | 250 | 241 | 245 | 22,300 | 245 |
| 2015-02-10 | 241 | 245 | 237 | 245 | 8,300 | 245 |
| 2015-02-09 | 246 | 247 | 241 | 241 | 12,500 | 241 |
| 2015-02-06 | 246 | 248 | 239 | 244 | 41,400 | 244 |
| 2015-02-05 | 234 | 248 | 233 | 246 | 99,500 | 246 |
| 2015-02-04 | 234 | 235 | 231 | 234 | 33,400 | 234 |
| 2015-02-03 | 231 | 231 | 226 | 226 | 8,000 | 226 |
| 2015-02-02 | 233 | 233 | 230 | 232 | 5,700 | 232 |
| 2015-01-30 | 233 | 233 | 231 | 233 | 9,600 | 233 |
| 2015-01-29 | 233 | 234 | 230 | 232 | 6,000 | 232 |
| 2015-01-28 | 229 | 233 | 229 | 233 | 29,800 | 233 |
| 2015-01-27 | 229 | 232 | 228 | 231 | 12,400 | 231 |
| 2015-01-26 | 231 | 233 | 230 | 232 | 7,200 | 232 |
| 2015-01-23 | 232 | 234 | 232 | 233 | 12,600 | 233 |
| 2015-01-22 | 231 | 232 | 229 | 232 | 5,800 | 232 |
| 2015-01-21 | 228 | 232 | 228 | 232 | 17,200 | 232 |
| 2015-01-20 | 227 | 230 | 227 | 227 | 6,800 | 227 |
| 2015-01-19 | 226 | 231 | 226 | 229 | 9,200 | 229 |
| 2015-01-16 | 227 | 227 | 225 | 227 | 9,800 | 227 |
| 2015-01-15 | 227 | 228 | 226 | 228 | 700 | 228 |
| 2015-01-14 | 227 | 231 | 226 | 226 | 7,500 | 226 |
| 2015-01-13 | 228 | 228 | 226 | 227 | 3,100 | 227 |
| 2015-01-09 | 230 | 230 | 226 | 226 | 4,000 | 226 |
| 2015-01-08 | 230 | 231 | 227 | 231 | 13,500 | 231 |
| 2015-01-07 | 228 | 230 | 228 | 229 | 6,900 | 229 |
| 2015-01-06 | 232 | 232 | 229 | 232 | 5,300 | 232 |
| 2015-01-05 | 231 | 235 | 228 | 234 | 14,800 | 234 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2005-03-28]1株→5株
