3347 (株)トラスト の時系列データ [2016年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2016-12-30 | 305 | 308 | 300 | 307 | 13,800 | 307 |
2016-12-29 | 308 | 309 | 304 | 307 | 8,000 | 307 |
2016-12-28 | 308 | 310 | 307 | 308 | 7,200 | 308 |
2016-12-27 | 304 | 307 | 304 | 307 | 12,400 | 307 |
2016-12-26 | 304 | 305 | 304 | 304 | 34,100 | 304 |
2016-12-22 | 305 | 307 | 304 | 305 | 24,300 | 305 |
2016-12-21 | 311 | 311 | 304 | 307 | 31,800 | 307 |
2016-12-20 | 308 | 313 | 308 | 311 | 23,800 | 311 |
2016-12-19 | 308 | 312 | 307 | 309 | 9,500 | 309 |
2016-12-16 | 311 | 316 | 309 | 311 | 44,300 | 311 |
2016-12-15 | 315 | 322 | 310 | 315 | 45,400 | 315 |
2016-12-14 | 321 | 321 | 315 | 317 | 13,600 | 317 |
2016-12-13 | 320 | 322 | 318 | 320 | 6,300 | 320 |
2016-12-12 | 322 | 322 | 317 | 319 | 15,100 | 319 |
2016-12-09 | 320 | 324 | 317 | 324 | 23,800 | 324 |
2016-12-08 | 322 | 323 | 317 | 321 | 11,700 | 321 |
2016-12-07 | 316 | 323 | 316 | 322 | 39,900 | 322 |
2016-12-06 | 317 | 318 | 315 | 317 | 5,600 | 317 |
2016-12-05 | 315 | 318 | 314 | 318 | 15,000 | 318 |
2016-12-02 | 311 | 319 | 311 | 317 | 45,700 | 317 |
2016-12-01 | 311 | 312 | 310 | 310 | 11,800 | 310 |
2016-11-30 | 309 | 310 | 306 | 309 | 15,500 | 309 |
2016-11-29 | 305 | 309 | 305 | 308 | 9,800 | 308 |
2016-11-28 | 307 | 309 | 305 | 307 | 10,800 | 307 |
2016-11-25 | 306 | 307 | 305 | 307 | 11,800 | 307 |
2016-11-24 | 303 | 305 | 302 | 304 | 17,700 | 304 |
2016-11-22 | 303 | 307 | 302 | 304 | 6,700 | 304 |
2016-11-21 | 302 | 307 | 302 | 303 | 11,100 | 303 |
2016-11-18 | 305 | 305 | 301 | 304 | 50,800 | 304 |
2016-11-17 | 304 | 304 | 299 | 302 | 8,100 | 302 |
2016-11-16 | 301 | 306 | 299 | 304 | 9,900 | 304 |
2016-11-15 | 301 | 304 | 300 | 300 | 4,900 | 300 |
2016-11-14 | 310 | 311 | 298 | 301 | 52,400 | 301 |
2016-11-11 | 301 | 308 | 301 | 307 | 26,000 | 307 |
2016-11-10 | 303 | 303 | 285 | 298 | 13,300 | 298 |
2016-11-09 | 303 | 304 | 278 | 288 | 52,200 | 288 |
2016-11-08 | 305 | 308 | 302 | 304 | 10,000 | 304 |
2016-11-07 | 302 | 310 | 301 | 305 | 6,700 | 305 |
2016-11-04 | 298 | 310 | 297 | 302 | 22,600 | 302 |
2016-11-02 | 298 | 303 | 298 | 301 | 59,300 | 301 |
2016-11-01 | 300 | 307 | 298 | 300 | 45,800 | 300 |
2016-10-31 | 306 | 308 | 300 | 301 | 47,000 | 301 |
2016-10-28 | 310 | 318 | 304 | 306 | 119,700 | 306 |
2016-10-27 | 338 | 338 | 322 | 325 | 37,600 | 325 |
2016-10-26 | 340 | 342 | 335 | 337 | 29,900 | 337 |
2016-10-25 | 339 | 351 | 336 | 342 | 87,600 | 342 |
2016-10-24 | 327 | 336 | 327 | 336 | 66,600 | 336 |
2016-10-21 | 324 | 328 | 321 | 327 | 35,000 | 327 |
2016-10-20 | 323 | 324 | 321 | 324 | 10,700 | 324 |
2016-10-19 | 318 | 322 | 318 | 322 | 12,500 | 322 |
2016-10-17 | 321 | 321 | 318 | 319 | 4,500 | 319 |
2016-10-13 | 320 | 323 | 320 | 321 | 5,800 | 321 |
2016-10-12 | 321 | 324 | 320 | 322 | 7,500 | 322 |
2016-10-11 | 320 | 321 | 318 | 320 | 17,800 | 320 |
2016-10-07 | 321 | 322 | 320 | 322 | 13,600 | 322 |
2016-10-06 | 315 | 323 | 315 | 320 | 28,300 | 320 |
2016-10-05 | 318 | 323 | 318 | 322 | 10,300 | 322 |
2016-10-04 | 322 | 322 | 318 | 318 | 17,100 | 318 |
2016-10-03 | 324 | 325 | 321 | 322 | 16,500 | 322 |
2016-09-30 | 318 | 324 | 317 | 324 | 22,400 | 324 |
2016-09-29 | 321 | 321 | 316 | 320 | 14,900 | 320 |
2016-09-28 | 320 | 321 | 315 | 317 | 67,700 | 317 |
2016-09-27 | 320 | 329 | 317 | 329 | 269,600 | 329 |
2016-09-26 | 320 | 320 | 317 | 319 | 40,800 | 319 |
2016-09-23 | 314 | 319 | 312 | 319 | 21,500 | 319 |
2016-09-21 | 314 | 316 | 312 | 316 | 19,500 | 316 |
2016-09-20 | 314 | 316 | 312 | 313 | 27,200 | 313 |
2016-09-16 | 312 | 318 | 310 | 318 | 11,200 | 318 |
2016-09-15 | 316 | 316 | 310 | 312 | 11,300 | 312 |
2016-09-14 | 311 | 318 | 309 | 318 | 19,900 | 318 |
2016-09-13 | 316 | 319 | 311 | 315 | 26,800 | 315 |
2016-09-12 | 314 | 322 | 314 | 318 | 23,900 | 318 |
2016-09-09 | 322 | 323 | 319 | 322 | 23,200 | 322 |
2016-09-08 | 325 | 325 | 321 | 321 | 18,600 | 321 |
2016-09-07 | 325 | 326 | 321 | 326 | 13,600 | 326 |
2016-09-06 | 325 | 326 | 323 | 323 | 12,500 | 323 |
2016-09-05 | 327 | 327 | 323 | 325 | 9,000 | 325 |
2016-09-02 | 330 | 330 | 325 | 327 | 9,800 | 327 |
2016-09-01 | 330 | 331 | 326 | 330 | 6,800 | 330 |
2016-08-31 | 326 | 330 | 326 | 330 | 9,400 | 330 |
2016-08-30 | 329 | 330 | 324 | 328 | 12,900 | 328 |
2016-08-29 | 328 | 332 | 326 | 328 | 25,100 | 328 |
2016-08-26 | 316 | 324 | 316 | 324 | 25,300 | 324 |
2016-08-25 | 313 | 324 | 313 | 317 | 26,800 | 317 |
2016-08-24 | 314 | 317 | 313 | 315 | 18,400 | 315 |
2016-08-23 | 324 | 324 | 304 | 316 | 65,500 | 316 |
2016-08-22 | 327 | 328 | 323 | 327 | 29,000 | 327 |
2016-08-19 | 329 | 332 | 328 | 329 | 8,000 | 329 |
2016-08-18 | 328 | 329 | 327 | 329 | 8,300 | 329 |
2016-08-17 | 326 | 332 | 326 | 330 | 16,600 | 330 |
2016-08-16 | 329 | 336 | 325 | 330 | 32,100 | 330 |
2016-08-15 | 344 | 344 | 329 | 332 | 38,200 | 332 |
2016-08-12 | 348 | 350 | 345 | 346 | 8,800 | 346 |
2016-08-10 | 349 | 350 | 346 | 347 | 13,000 | 347 |
2016-08-09 | 351 | 353 | 347 | 347 | 30,700 | 347 |
2016-08-08 | 359 | 362 | 351 | 351 | 18,400 | 351 |
2016-08-05 | 359 | 360 | 354 | 359 | 18,100 | 359 |
2016-08-04 | 351 | 363 | 345 | 363 | 56,100 | 363 |
2016-08-03 | 367 | 367 | 359 | 361 | 49,800 | 361 |
2016-08-02 | 370 | 370 | 367 | 368 | 21,500 | 368 |
2016-08-01 | 368 | 370 | 363 | 370 | 31,400 | 370 |
2016-07-29 | 368 | 372 | 357 | 372 | 59,200 | 372 |
2016-07-28 | 372 | 372 | 366 | 369 | 22,300 | 369 |
2016-07-27 | 364 | 373 | 358 | 372 | 34,300 | 372 |
2016-07-26 | 378 | 380 | 358 | 359 | 109,000 | 359 |
2016-07-25 | 356 | 380 | 356 | 374 | 143,500 | 374 |
2016-07-22 | 346 | 352 | 345 | 352 | 52,900 | 352 |
2016-07-21 | 348 | 350 | 342 | 347 | 44,000 | 347 |
2016-07-20 | 334 | 343 | 333 | 342 | 60,400 | 342 |
2016-07-19 | 326 | 335 | 326 | 335 | 34,900 | 335 |
2016-07-15 | 316 | 323 | 316 | 323 | 20,800 | 323 |
2016-07-14 | 314 | 318 | 310 | 318 | 22,700 | 318 |
2016-07-13 | 311 | 317 | 309 | 309 | 23,600 | 309 |
2016-07-12 | 303 | 310 | 303 | 310 | 24,300 | 310 |
2016-07-11 | 309 | 309 | 303 | 308 | 9,500 | 308 |
2016-07-08 | 305 | 309 | 299 | 302 | 50,500 | 302 |
2016-07-07 | 309 | 317 | 309 | 313 | 23,100 | 313 |
2016-07-06 | 318 | 318 | 312 | 317 | 19,600 | 317 |
2016-07-05 | 324 | 325 | 318 | 325 | 18,700 | 325 |
2016-07-04 | 321 | 326 | 320 | 324 | 11,300 | 324 |
2016-07-01 | 312 | 321 | 312 | 320 | 13,800 | 320 |
2016-06-30 | 316 | 316 | 311 | 312 | 13,900 | 312 |
2016-06-29 | 314 | 314 | 309 | 313 | 4,600 | 313 |
2016-06-28 | 304 | 311 | 301 | 311 | 15,200 | 311 |
2016-06-27 | 305 | 306 | 299 | 304 | 24,900 | 304 |
2016-06-24 | 323 | 324 | 300 | 305 | 60,600 | 305 |
2016-06-23 | 321 | 321 | 315 | 320 | 11,200 | 320 |
2016-06-22 | 320 | 324 | 318 | 324 | 32,300 | 324 |
2016-06-21 | 319 | 320 | 317 | 320 | 7,300 | 320 |
2016-06-20 | 316 | 320 | 310 | 319 | 15,700 | 319 |
2016-06-17 | 311 | 320 | 311 | 316 | 18,900 | 316 |
2016-06-16 | 337 | 340 | 309 | 309 | 88,500 | 309 |
2016-06-15 | 328 | 336 | 327 | 336 | 15,200 | 336 |
2016-06-14 | 342 | 343 | 327 | 327 | 60,300 | 327 |
2016-06-13 | 349 | 350 | 344 | 345 | 17,300 | 345 |
2016-06-10 | 346 | 352 | 341 | 352 | 43,200 | 352 |
2016-06-09 | 340 | 348 | 340 | 344 | 28,200 | 344 |
2016-06-08 | 344 | 346 | 340 | 340 | 26,000 | 340 |
2016-06-07 | 340 | 343 | 339 | 340 | 11,000 | 340 |
2016-06-06 | 339 | 345 | 336 | 344 | 17,900 | 344 |
2016-06-03 | 338 | 345 | 337 | 340 | 40,800 | 340 |
2016-06-02 | 341 | 345 | 336 | 337 | 34,000 | 337 |
2016-06-01 | 347 | 352 | 340 | 343 | 59,000 | 343 |
2016-05-31 | 357 | 358 | 349 | 349 | 62,600 | 349 |
2016-05-30 | 345 | 365 | 343 | 354 | 162,800 | 354 |
2016-05-27 | 334 | 347 | 334 | 346 | 112,800 | 346 |
2016-05-26 | 337 | 345 | 330 | 339 | 103,000 | 339 |
2016-05-25 | 333 | 338 | 333 | 336 | 47,100 | 336 |
2016-05-24 | 331 | 333 | 329 | 333 | 17,600 | 333 |
2016-05-23 | 329 | 336 | 327 | 333 | 38,200 | 333 |
2016-05-20 | 327 | 331 | 323 | 331 | 36,500 | 331 |
2016-05-19 | 324 | 327 | 320 | 327 | 12,000 | 327 |
2016-05-18 | 327 | 329 | 319 | 327 | 21,800 | 327 |
2016-05-17 | 327 | 327 | 322 | 327 | 6,400 | 327 |
2016-05-16 | 322 | 331 | 322 | 326 | 6,000 | 326 |
2016-05-13 | 321 | 330 | 316 | 329 | 26,600 | 329 |
2016-05-12 | 326 | 326 | 311 | 321 | 23,300 | 321 |
2016-05-11 | 330 | 330 | 320 | 327 | 19,400 | 327 |
2016-05-10 | 329 | 330 | 323 | 330 | 17,800 | 330 |
2016-05-09 | 312 | 330 | 311 | 327 | 44,300 | 327 |
2016-05-06 | 310 | 317 | 308 | 317 | 15,700 | 317 |
2016-05-02 | 315 | 317 | 303 | 315 | 28,400 | 315 |
2016-04-28 | 318 | 329 | 314 | 329 | 57,400 | 329 |
2016-04-27 | 320 | 320 | 314 | 318 | 8,500 | 318 |
2016-04-26 | 317 | 319 | 308 | 318 | 21,200 | 318 |
2016-04-25 | 322 | 322 | 313 | 314 | 14,100 | 314 |
2016-04-22 | 309 | 325 | 308 | 325 | 36,200 | 325 |
2016-04-21 | 314 | 314 | 306 | 312 | 11,800 | 312 |
2016-04-20 | 309 | 314 | 309 | 313 | 20,500 | 313 |
2016-04-19 | 304 | 312 | 304 | 308 | 10,200 | 308 |
2016-04-18 | 314 | 314 | 302 | 302 | 32,700 | 302 |
2016-04-15 | 302 | 319 | 301 | 319 | 40,900 | 319 |
2016-04-14 | 308 | 308 | 301 | 302 | 12,500 | 302 |
2016-04-13 | 299 | 309 | 299 | 306 | 15,000 | 306 |
2016-04-12 | 300 | 301 | 297 | 299 | 11,000 | 299 |
2016-04-11 | 301 | 301 | 295 | 298 | 2,700 | 298 |
2016-04-08 | 287 | 300 | 287 | 298 | 19,200 | 298 |
2016-04-07 | 295 | 302 | 295 | 298 | 7,500 | 298 |
2016-04-06 | 295 | 299 | 289 | 297 | 11,300 | 297 |
2016-04-05 | 300 | 305 | 295 | 295 | 47,400 | 295 |
2016-04-04 | 310 | 315 | 304 | 307 | 25,700 | 307 |
2016-04-01 | 320 | 324 | 313 | 315 | 20,800 | 315 |
2016-03-31 | 316 | 333 | 314 | 332 | 39,800 | 332 |
2016-03-30 | 316 | 320 | 311 | 318 | 16,400 | 318 |
2016-03-29 | 316 | 318 | 307 | 317 | 16,300 | 317 |
2016-03-28 | 319 | 320 | 314 | 317 | 22,300 | 317 |
2016-03-25 | 309 | 316 | 307 | 316 | 22,400 | 316 |
2016-03-24 | 306 | 316 | 305 | 312 | 14,300 | 312 |
2016-03-23 | 310 | 319 | 303 | 308 | 43,100 | 308 |
2016-03-22 | 324 | 324 | 310 | 313 | 39,700 | 313 |
2016-03-18 | 324 | 326 | 318 | 326 | 34,700 | 326 |
2016-03-17 | 328 | 328 | 319 | 326 | 67,900 | 326 |
2016-03-16 | 329 | 331 | 324 | 329 | 35,500 | 329 |
2016-03-15 | 336 | 337 | 328 | 332 | 30,300 | 332 |
2016-03-14 | 338 | 338 | 325 | 337 | 27,100 | 337 |
2016-03-11 | 333 | 336 | 329 | 336 | 16,700 | 336 |
2016-03-10 | 329 | 336 | 325 | 329 | 25,700 | 329 |
2016-03-09 | 329 | 330 | 319 | 329 | 22,100 | 329 |
2016-03-08 | 331 | 337 | 321 | 328 | 53,300 | 328 |
2016-03-07 | 321 | 341 | 321 | 338 | 77,300 | 338 |
2016-03-04 | 311 | 320 | 309 | 320 | 45,800 | 320 |
2016-03-03 | 316 | 316 | 307 | 315 | 18,700 | 315 |
2016-03-02 | 317 | 318 | 308 | 312 | 46,100 | 312 |
2016-03-01 | 313 | 316 | 309 | 316 | 11,900 | 316 |
2016-02-29 | 314 | 316 | 309 | 315 | 33,700 | 315 |
2016-02-26 | 315 | 315 | 308 | 314 | 22,400 | 314 |
2016-02-25 | 311 | 312 | 306 | 312 | 16,100 | 312 |
2016-02-24 | 307 | 314 | 306 | 312 | 13,100 | 312 |
2016-02-23 | 313 | 316 | 306 | 311 | 21,700 | 311 |
2016-02-22 | 294 | 315 | 289 | 313 | 63,200 | 313 |
2016-02-19 | 299 | 312 | 290 | 306 | 67,200 | 306 |
2016-02-18 | 290 | 298 | 284 | 297 | 43,700 | 297 |
2016-02-17 | 275 | 284 | 275 | 283 | 24,000 | 283 |
2016-02-16 | 261 | 277 | 261 | 276 | 34,600 | 276 |
2016-02-15 | 256 | 265 | 252 | 261 | 42,700 | 261 |
2016-02-12 | 254 | 272 | 239 | 245 | 129,300 | 245 |
2016-02-10 | 291 | 293 | 278 | 278 | 89,200 | 278 |
2016-02-09 | 291 | 297 | 287 | 288 | 58,600 | 288 |
2016-02-08 | 293 | 304 | 289 | 301 | 85,700 | 301 |
2016-02-05 | 305 | 308 | 290 | 292 | 193,500 | 292 |
2016-02-04 | 335 | 348 | 310 | 317 | 209,300 | 317 |
2016-02-03 | 348 | 354 | 340 | 350 | 74,200 | 350 |
2016-02-02 | 352 | 354 | 345 | 353 | 35,600 | 353 |
2016-02-01 | 359 | 360 | 344 | 354 | 123,100 | 354 |
2016-01-29 | 354 | 364 | 338 | 353 | 229,000 | 353 |
2016-01-28 | 330 | 361 | 327 | 358 | 240,300 | 358 |
2016-01-27 | 324 | 330 | 322 | 330 | 62,000 | 330 |
2016-01-26 | 320 | 325 | 316 | 321 | 71,300 | 321 |
2016-01-25 | 312 | 319 | 311 | 318 | 46,300 | 318 |
2016-01-22 | 287 | 310 | 287 | 308 | 79,700 | 308 |
2016-01-21 | 287 | 303 | 283 | 283 | 69,600 | 283 |
2016-01-20 | 303 | 305 | 286 | 295 | 74,700 | 295 |
2016-01-19 | 300 | 304 | 291 | 304 | 53,900 | 304 |
2016-01-18 | 286 | 300 | 282 | 300 | 70,900 | 300 |
2016-01-15 | 316 | 320 | 305 | 310 | 69,000 | 310 |
2016-01-14 | 317 | 321 | 308 | 317 | 99,000 | 317 |
2016-01-13 | 316 | 331 | 316 | 329 | 62,200 | 329 |
2016-01-12 | 338 | 342 | 312 | 318 | 152,000 | 318 |
2016-01-08 | 340 | 343 | 333 | 343 | 136,900 | 343 |
2016-01-07 | 331 | 346 | 326 | 340 | 310,500 | 340 |
2016-01-06 | 313 | 330 | 308 | 330 | 133,900 | 330 |
2016-01-05 | 309 | 313 | 304 | 312 | 61,500 | 312 |
2016-01-04 | 307 | 315 | 297 | 309 | 78,100 | 309 |
分割・併合履歴 : [2013-09-26]1株→100株 [2005-03-28]1株→5株