3347 (株)トラスト の時系列データ [2017年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2017-12-29 | 288 | 288 | 285 | 288 | 11,100 | 288 |
2017-12-28 | 288 | 288 | 287 | 288 | 4,400 | 288 |
2017-12-27 | 285 | 289 | 284 | 288 | 10,000 | 288 |
2017-12-26 | 284 | 286 | 279 | 285 | 32,300 | 285 |
2017-12-25 | 283 | 284 | 281 | 282 | 69,300 | 282 |
2017-12-22 | 282 | 284 | 281 | 282 | 70,900 | 282 |
2017-12-21 | 286 | 286 | 282 | 284 | 125,700 | 284 |
2017-12-20 | 285 | 286 | 284 | 286 | 42,100 | 286 |
2017-12-19 | 285 | 288 | 285 | 286 | 46,800 | 286 |
2017-12-18 | 289 | 289 | 286 | 288 | 36,300 | 288 |
2017-12-15 | 289 | 291 | 288 | 288 | 49,700 | 288 |
2017-12-14 | 290 | 291 | 289 | 291 | 35,800 | 291 |
2017-12-13 | 291 | 293 | 290 | 291 | 43,400 | 291 |
2017-12-12 | 290 | 292 | 289 | 292 | 51,500 | 292 |
2017-12-11 | 293 | 294 | 290 | 292 | 38,600 | 292 |
2017-12-08 | 293 | 293 | 291 | 292 | 26,800 | 292 |
2017-12-07 | 291 | 293 | 290 | 293 | 32,200 | 293 |
2017-12-06 | 291 | 292 | 290 | 291 | 53,800 | 291 |
2017-12-05 | 293 | 295 | 291 | 293 | 43,800 | 293 |
2017-12-04 | 294 | 296 | 293 | 296 | 33,500 | 296 |
2017-12-01 | 297 | 297 | 296 | 297 | 9,600 | 297 |
2017-11-30 | 298 | 298 | 295 | 295 | 12,300 | 295 |
2017-11-29 | 298 | 299 | 296 | 298 | 7,500 | 298 |
2017-11-28 | 295 | 298 | 295 | 298 | 9,000 | 298 |
2017-11-27 | 299 | 300 | 295 | 298 | 24,600 | 298 |
2017-11-24 | 294 | 299 | 294 | 298 | 28,700 | 298 |
2017-11-22 | 290 | 294 | 290 | 294 | 13,800 | 294 |
2017-11-21 | 294 | 294 | 291 | 292 | 13,100 | 292 |
2017-11-20 | 293 | 295 | 290 | 292 | 15,600 | 292 |
2017-11-17 | 293 | 294 | 292 | 293 | 1,600 | 293 |
2017-11-16 | 289 | 295 | 289 | 294 | 16,100 | 294 |
2017-11-15 | 292 | 294 | 288 | 294 | 11,800 | 294 |
2017-11-13 | 297 | 297 | 290 | 294 | 24,100 | 294 |
2017-11-10 | 300 | 301 | 299 | 300 | 6,800 | 300 |
2017-11-09 | 300 | 303 | 299 | 301 | 17,200 | 301 |
2017-11-08 | 302 | 302 | 299 | 301 | 22,600 | 301 |
2017-11-07 | 302 | 304 | 301 | 303 | 9,800 | 303 |
2017-11-06 | 299 | 305 | 297 | 304 | 31,400 | 304 |
2017-11-02 | 304 | 307 | 304 | 307 | 32,200 | 307 |
2017-11-01 | 302 | 304 | 301 | 304 | 19,000 | 304 |
2017-10-31 | 301 | 304 | 300 | 304 | 21,300 | 304 |
2017-10-30 | 300 | 304 | 300 | 303 | 20,100 | 303 |
2017-10-27 | 297 | 300 | 297 | 300 | 16,800 | 300 |
2017-10-26 | 297 | 299 | 297 | 299 | 23,800 | 299 |
2017-10-25 | 298 | 299 | 295 | 297 | 26,000 | 297 |
2017-10-24 | 298 | 298 | 295 | 297 | 11,900 | 297 |
2017-10-23 | 295 | 298 | 295 | 296 | 17,000 | 296 |
2017-10-20 | 293 | 296 | 293 | 295 | 11,400 | 295 |
2017-10-19 | 296 | 298 | 295 | 296 | 20,900 | 296 |
2017-10-18 | 296 | 296 | 293 | 296 | 9,500 | 296 |
2017-10-17 | 293 | 295 | 293 | 295 | 8,000 | 295 |
2017-10-16 | 292 | 296 | 292 | 293 | 35,600 | 293 |
2017-10-13 | 291 | 292 | 289 | 292 | 27,000 | 292 |
2017-10-12 | 290 | 291 | 289 | 291 | 12,400 | 291 |
2017-10-11 | 289 | 291 | 288 | 290 | 14,600 | 290 |
2017-10-10 | 291 | 291 | 289 | 290 | 15,800 | 290 |
2017-10-06 | 291 | 292 | 290 | 290 | 10,900 | 290 |
2017-10-05 | 292 | 293 | 290 | 291 | 7,900 | 291 |
2017-10-04 | 292 | 292 | 291 | 292 | 8,100 | 292 |
2017-10-03 | 292 | 294 | 291 | 291 | 14,400 | 291 |
2017-10-02 | 291 | 294 | 290 | 293 | 22,700 | 293 |
2017-09-29 | 290 | 294 | 290 | 292 | 14,500 | 292 |
2017-09-28 | 291 | 292 | 289 | 291 | 33,100 | 291 |
2017-09-27 | 290 | 293 | 290 | 290 | 99,700 | 290 |
2017-09-26 | 299 | 304 | 299 | 303 | 229,800 | 303 |
2017-09-25 | 296 | 298 | 296 | 298 | 30,800 | 298 |
2017-09-22 | 296 | 298 | 296 | 296 | 12,500 | 296 |
2017-09-21 | 297 | 298 | 296 | 296 | 14,300 | 296 |
2017-09-20 | 294 | 295 | 293 | 295 | 15,300 | 295 |
2017-09-19 | 295 | 295 | 293 | 294 | 12,500 | 294 |
2017-09-15 | 292 | 295 | 292 | 295 | 11,700 | 295 |
2017-09-14 | 296 | 296 | 291 | 294 | 12,100 | 294 |
2017-09-13 | 296 | 296 | 293 | 293 | 22,200 | 293 |
2017-09-12 | 296 | 297 | 295 | 297 | 6,900 | 297 |
2017-09-11 | 296 | 296 | 293 | 296 | 6,100 | 296 |
2017-09-08 | 292 | 296 | 292 | 294 | 9,000 | 294 |
2017-09-07 | 294 | 295 | 291 | 294 | 5,500 | 294 |
2017-09-06 | 293 | 293 | 290 | 292 | 13,500 | 292 |
2017-09-05 | 296 | 299 | 293 | 294 | 16,000 | 294 |
2017-09-04 | 297 | 300 | 295 | 296 | 16,500 | 296 |
2017-09-01 | 298 | 300 | 297 | 298 | 17,700 | 298 |
2017-08-31 | 297 | 298 | 296 | 298 | 10,900 | 298 |
2017-08-30 | 298 | 298 | 293 | 295 | 17,700 | 295 |
2017-08-29 | 294 | 296 | 292 | 296 | 12,000 | 296 |
2017-08-28 | 298 | 298 | 293 | 294 | 17,700 | 294 |
2017-08-25 | 293 | 296 | 293 | 295 | 12,300 | 295 |
2017-08-24 | 291 | 292 | 289 | 292 | 19,000 | 292 |
2017-08-23 | 292 | 292 | 290 | 292 | 8,100 | 292 |
2017-08-22 | 291 | 292 | 290 | 291 | 2,400 | 291 |
2017-08-21 | 292 | 293 | 291 | 291 | 2,500 | 291 |
2017-08-18 | 293 | 294 | 291 | 294 | 6,000 | 294 |
2017-08-17 | 292 | 294 | 291 | 294 | 11,800 | 294 |
2017-08-16 | 289 | 294 | 287 | 294 | 7,300 | 294 |
2017-08-15 | 287 | 294 | 287 | 291 | 12,900 | 291 |
2017-08-14 | 286 | 292 | 286 | 290 | 14,500 | 290 |
2017-08-10 | 292 | 292 | 289 | 291 | 7,600 | 291 |
2017-08-09 | 293 | 295 | 290 | 293 | 20,100 | 293 |
2017-08-08 | 294 | 296 | 292 | 293 | 14,300 | 293 |
2017-08-07 | 295 | 295 | 292 | 294 | 13,600 | 294 |
2017-08-04 | 294 | 298 | 293 | 297 | 11,700 | 297 |
2017-08-03 | 294 | 296 | 293 | 296 | 4,200 | 296 |
2017-08-02 | 296 | 298 | 294 | 297 | 7,600 | 297 |
2017-08-01 | 299 | 299 | 295 | 296 | 7,000 | 296 |
2017-07-31 | 300 | 300 | 292 | 299 | 22,200 | 299 |
2017-07-28 | 303 | 305 | 297 | 299 | 35,100 | 299 |
2017-07-27 | 302 | 303 | 301 | 303 | 8,900 | 303 |
2017-07-26 | 299 | 302 | 298 | 302 | 8,000 | 302 |
2017-07-25 | 300 | 301 | 298 | 299 | 3,400 | 299 |
2017-07-24 | 301 | 301 | 296 | 300 | 30,600 | 300 |
2017-07-21 | 302 | 303 | 300 | 303 | 2,900 | 303 |
2017-07-20 | 302 | 302 | 299 | 299 | 12,700 | 299 |
2017-07-19 | 303 | 304 | 300 | 302 | 9,500 | 302 |
2017-07-18 | 306 | 307 | 303 | 304 | 14,200 | 304 |
2017-07-14 | 303 | 305 | 302 | 305 | 5,900 | 305 |
2017-07-13 | 305 | 305 | 302 | 303 | 4,800 | 303 |
2017-07-12 | 303 | 305 | 302 | 305 | 8,800 | 305 |
2017-07-11 | 305 | 307 | 301 | 306 | 10,500 | 306 |
2017-07-10 | 303 | 304 | 302 | 304 | 5,900 | 304 |
2017-07-07 | 303 | 306 | 302 | 305 | 8,700 | 305 |
2017-07-06 | 303 | 306 | 302 | 306 | 9,700 | 306 |
2017-07-05 | 302 | 305 | 301 | 302 | 7,300 | 302 |
2017-07-04 | 304 | 306 | 301 | 301 | 21,400 | 301 |
2017-07-03 | 308 | 308 | 300 | 306 | 11,400 | 306 |
2017-06-30 | 306 | 307 | 302 | 306 | 15,100 | 306 |
2017-06-29 | 306 | 311 | 305 | 306 | 20,300 | 306 |
2017-06-28 | 309 | 313 | 306 | 309 | 14,400 | 309 |
2017-06-27 | 309 | 318 | 306 | 312 | 51,800 | 312 |
2017-06-26 | 307 | 311 | 307 | 307 | 13,000 | 307 |
2017-06-23 | 312 | 312 | 306 | 307 | 15,600 | 307 |
2017-06-22 | 309 | 310 | 307 | 310 | 13,100 | 310 |
2017-06-21 | 309 | 310 | 306 | 306 | 8,500 | 306 |
2017-06-20 | 305 | 312 | 305 | 307 | 12,500 | 307 |
2017-06-19 | 312 | 316 | 307 | 307 | 23,200 | 307 |
2017-06-16 | 322 | 323 | 312 | 316 | 37,500 | 316 |
2017-06-15 | 327 | 328 | 318 | 325 | 28,300 | 325 |
2017-06-14 | 327 | 329 | 323 | 328 | 35,900 | 328 |
2017-06-13 | 325 | 327 | 323 | 327 | 43,100 | 327 |
2017-06-12 | 324 | 326 | 321 | 326 | 29,800 | 326 |
2017-06-09 | 321 | 326 | 321 | 325 | 28,500 | 325 |
2017-06-08 | 316 | 321 | 315 | 320 | 37,000 | 320 |
2017-06-07 | 315 | 317 | 311 | 314 | 16,800 | 314 |
2017-06-06 | 309 | 313 | 308 | 313 | 24,000 | 313 |
2017-06-05 | 310 | 316 | 308 | 309 | 25,300 | 309 |
2017-06-02 | 311 | 312 | 303 | 307 | 17,800 | 307 |
2017-06-01 | 301 | 316 | 301 | 306 | 72,300 | 306 |
2017-05-31 | 302 | 302 | 299 | 302 | 11,800 | 302 |
2017-05-30 | 301 | 301 | 299 | 301 | 17,700 | 301 |
2017-05-29 | 291 | 300 | 291 | 300 | 37,000 | 300 |
2017-05-26 | 289 | 290 | 285 | 290 | 5,900 | 290 |
2017-05-25 | 291 | 291 | 287 | 289 | 10,900 | 289 |
2017-05-24 | 284 | 289 | 280 | 288 | 29,500 | 288 |
2017-05-23 | 287 | 287 | 282 | 284 | 15,600 | 284 |
2017-05-22 | 287 | 291 | 282 | 285 | 18,800 | 285 |
2017-05-19 | 288 | 288 | 280 | 284 | 14,700 | 284 |
2017-05-18 | 284 | 285 | 277 | 285 | 23,300 | 285 |
2017-05-17 | 288 | 289 | 285 | 286 | 19,500 | 286 |
2017-05-16 | 293 | 293 | 288 | 289 | 6,900 | 289 |
2017-05-15 | 296 | 296 | 283 | 293 | 28,700 | 293 |
2017-05-12 | 297 | 298 | 293 | 296 | 16,700 | 296 |
2017-05-11 | 301 | 306 | 293 | 297 | 49,600 | 297 |
2017-05-10 | 299 | 305 | 299 | 305 | 15,000 | 305 |
2017-05-09 | 300 | 300 | 297 | 300 | 10,700 | 300 |
2017-05-08 | 299 | 301 | 291 | 296 | 17,700 | 296 |
2017-05-02 | 295 | 298 | 295 | 298 | 4,300 | 298 |
2017-05-01 | 296 | 297 | 295 | 297 | 3,300 | 297 |
2017-04-28 | 296 | 296 | 294 | 296 | 4,800 | 296 |
2017-04-27 | 295 | 295 | 293 | 295 | 7,200 | 295 |
2017-04-26 | 296 | 296 | 293 | 294 | 3,600 | 294 |
2017-04-25 | 295 | 295 | 290 | 290 | 6,500 | 290 |
2017-04-24 | 295 | 297 | 293 | 295 | 8,300 | 295 |
2017-04-21 | 293 | 297 | 291 | 297 | 10,100 | 297 |
2017-04-20 | 292 | 293 | 288 | 293 | 10,700 | 293 |
2017-04-19 | 292 | 297 | 285 | 290 | 25,300 | 290 |
2017-04-18 | 293 | 293 | 290 | 293 | 5,800 | 293 |
2017-04-17 | 284 | 292 | 284 | 292 | 6,400 | 292 |
2017-04-14 | 287 | 292 | 286 | 289 | 5,900 | 289 |
2017-04-13 | 278 | 292 | 278 | 289 | 62,000 | 289 |
2017-04-12 | 299 | 303 | 282 | 294 | 14,000 | 294 |
2017-04-11 | 303 | 308 | 300 | 302 | 11,600 | 302 |
2017-04-10 | 306 | 307 | 302 | 302 | 8,100 | 302 |
2017-04-07 | 305 | 309 | 304 | 307 | 6,700 | 307 |
2017-04-06 | 307 | 308 | 302 | 303 | 12,600 | 303 |
2017-04-05 | 307 | 311 | 307 | 311 | 6,200 | 311 |
2017-04-04 | 319 | 320 | 305 | 310 | 20,000 | 310 |
2017-04-03 | 316 | 320 | 315 | 316 | 15,500 | 316 |
2017-03-31 | 321 | 323 | 319 | 321 | 4,600 | 321 |
2017-03-30 | 322 | 322 | 319 | 321 | 9,000 | 321 |
2017-03-29 | 323 | 326 | 320 | 322 | 8,000 | 322 |
2017-03-28 | 320 | 323 | 319 | 323 | 20,700 | 323 |
2017-03-27 | 329 | 330 | 321 | 321 | 45,000 | 321 |
2017-03-24 | 315 | 324 | 315 | 324 | 30,600 | 324 |
2017-03-23 | 318 | 321 | 317 | 318 | 10,800 | 318 |
2017-03-22 | 315 | 321 | 315 | 317 | 28,000 | 317 |
2017-03-21 | 321 | 324 | 320 | 323 | 26,300 | 323 |
2017-03-17 | 323 | 326 | 320 | 324 | 28,800 | 324 |
2017-03-16 | 319 | 329 | 317 | 324 | 80,000 | 324 |
2017-03-15 | 319 | 320 | 316 | 320 | 37,700 | 320 |
2017-03-14 | 317 | 320 | 314 | 319 | 32,200 | 319 |
2017-03-13 | 315 | 319 | 313 | 317 | 32,600 | 317 |
2017-03-10 | 313 | 316 | 311 | 315 | 23,600 | 315 |
2017-03-09 | 315 | 315 | 308 | 313 | 40,700 | 313 |
2017-03-08 | 309 | 313 | 307 | 311 | 31,900 | 311 |
2017-03-07 | 309 | 309 | 306 | 308 | 8,200 | 308 |
2017-03-06 | 305 | 309 | 304 | 308 | 39,200 | 308 |
2017-03-03 | 307 | 307 | 303 | 306 | 6,800 | 306 |
2017-03-02 | 303 | 307 | 303 | 307 | 27,100 | 307 |
2017-03-01 | 304 | 304 | 301 | 303 | 6,600 | 303 |
2017-02-28 | 304 | 304 | 300 | 304 | 15,900 | 304 |
2017-02-27 | 302 | 307 | 299 | 305 | 148,200 | 305 |
2017-02-24 | 307 | 310 | 307 | 310 | 9,800 | 310 |
2017-02-23 | 308 | 309 | 307 | 307 | 8,000 | 307 |
2017-02-22 | 309 | 309 | 308 | 309 | 2,200 | 309 |
2017-02-21 | 307 | 309 | 307 | 309 | 4,500 | 309 |
2017-02-20 | 307 | 309 | 307 | 308 | 7,100 | 308 |
2017-02-17 | 309 | 310 | 308 | 310 | 7,300 | 310 |
2017-02-16 | 307 | 310 | 306 | 310 | 24,100 | 310 |
2017-02-15 | 308 | 309 | 307 | 307 | 4,800 | 307 |
2017-02-14 | 307 | 309 | 307 | 309 | 4,600 | 309 |
2017-02-13 | 311 | 311 | 307 | 308 | 14,600 | 308 |
2017-02-10 | 311 | 311 | 309 | 311 | 10,200 | 311 |
2017-02-09 | 308 | 312 | 308 | 308 | 8,900 | 308 |
2017-02-08 | 310 | 310 | 307 | 308 | 5,300 | 308 |
2017-02-07 | 307 | 310 | 306 | 310 | 4,200 | 310 |
2017-02-06 | 307 | 312 | 307 | 309 | 8,800 | 309 |
2017-02-03 | 310 | 314 | 309 | 312 | 16,000 | 312 |
2017-02-02 | 312 | 317 | 311 | 314 | 32,900 | 314 |
2017-02-01 | 309 | 311 | 308 | 311 | 8,400 | 311 |
2017-01-31 | 311 | 311 | 309 | 309 | 4,600 | 309 |
2017-01-30 | 312 | 313 | 310 | 311 | 12,400 | 311 |
2017-01-27 | 311 | 315 | 310 | 314 | 16,300 | 314 |
2017-01-26 | 310 | 312 | 309 | 311 | 12,800 | 311 |
2017-01-25 | 308 | 309 | 305 | 308 | 10,700 | 308 |
2017-01-24 | 305 | 308 | 303 | 306 | 10,500 | 306 |
2017-01-23 | 301 | 309 | 301 | 308 | 13,500 | 308 |
2017-01-20 | 306 | 306 | 303 | 303 | 7,500 | 303 |
2017-01-19 | 306 | 306 | 305 | 306 | 3,400 | 306 |
2017-01-18 | 308 | 308 | 300 | 304 | 23,600 | 304 |
2017-01-17 | 308 | 310 | 307 | 308 | 15,400 | 308 |
2017-01-16 | 309 | 312 | 309 | 310 | 5,800 | 310 |
2017-01-13 | 309 | 312 | 309 | 312 | 7,900 | 312 |
2017-01-12 | 312 | 313 | 311 | 311 | 9,900 | 311 |
2017-01-11 | 313 | 313 | 310 | 312 | 7,400 | 312 |
2017-01-10 | 311 | 312 | 309 | 310 | 16,800 | 310 |
2017-01-06 | 310 | 313 | 308 | 311 | 23,300 | 311 |
2017-01-05 | 312 | 314 | 306 | 312 | 32,000 | 312 |
2017-01-04 | 310 | 315 | 308 | 311 | 45,800 | 311 |
分割・併合履歴 : [2013-09-26]1株→100株 [2005-03-28]1株→5株