3347 (株)トラスト の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | 198 | 210 | 198 | 207 | 31,000 | 207 |
2018-12-27 | 194 | 197 | 191 | 197 | 40,700 | 197 |
2018-12-26 | 191 | 193 | 185 | 186 | 27,600 | 186 |
2018-12-25 | 184 | 193 | 181 | 184 | 51,900 | 184 |
2018-12-21 | 203 | 203 | 199 | 199 | 29,300 | 199 |
2018-12-20 | 211 | 211 | 203 | 205 | 101,200 | 205 |
2018-12-19 | 220 | 220 | 212 | 212 | 56,300 | 212 |
2018-12-18 | 226 | 229 | 220 | 220 | 37,500 | 220 |
2018-12-17 | 226 | 228 | 226 | 227 | 12,100 | 227 |
2018-12-14 | 231 | 233 | 229 | 232 | 5,700 | 232 |
2018-12-13 | 231 | 234 | 230 | 234 | 7,800 | 234 |
2018-12-12 | 230 | 232 | 230 | 230 | 2,100 | 230 |
2018-12-11 | 229 | 233 | 229 | 231 | 7,000 | 231 |
2018-12-10 | 236 | 237 | 228 | 228 | 13,200 | 228 |
2018-12-07 | 241 | 241 | 240 | 241 | 900 | 241 |
2018-12-06 | 241 | 244 | 237 | 240 | 11,000 | 240 |
2018-12-05 | 242 | 245 | 238 | 245 | 7,300 | 245 |
2018-12-04 | 239 | 245 | 237 | 245 | 25,600 | 245 |
2018-12-03 | 245 | 246 | 240 | 241 | 13,000 | 241 |
2018-11-30 | 239 | 245 | 238 | 245 | 11,300 | 245 |
2018-11-29 | 238 | 243 | 236 | 242 | 19,600 | 242 |
2018-11-28 | 240 | 240 | 236 | 237 | 5,500 | 237 |
2018-11-27 | 235 | 242 | 235 | 240 | 23,600 | 240 |
2018-11-26 | 229 | 234 | 229 | 231 | 10,200 | 231 |
2018-11-22 | 233 | 233 | 230 | 231 | 12,900 | 231 |
2018-11-21 | 231 | 236 | 230 | 232 | 24,000 | 232 |
2018-11-20 | 226 | 235 | 226 | 235 | 28,800 | 235 |
2018-11-19 | 233 | 234 | 227 | 229 | 16,600 | 229 |
2018-11-16 | 231 | 239 | 229 | 230 | 19,200 | 230 |
2018-11-15 | 232 | 235 | 227 | 231 | 29,500 | 231 |
2018-11-14 | 243 | 243 | 237 | 237 | 14,900 | 237 |
2018-11-13 | 243 | 247 | 240 | 244 | 21,300 | 244 |
2018-11-12 | 246 | 249 | 246 | 249 | 16,700 | 249 |
2018-11-09 | 244 | 250 | 244 | 246 | 57,800 | 246 |
2018-11-08 | 251 | 251 | 246 | 248 | 34,200 | 248 |
2018-11-07 | 247 | 250 | 244 | 248 | 37,300 | 248 |
2018-11-06 | 248 | 254 | 247 | 247 | 56,300 | 247 |
2018-11-05 | 249 | 251 | 243 | 251 | 103,900 | 251 |
2018-11-02 | 260 | 263 | 243 | 250 | 1,221,900 | 250 |
2018-11-01 | 218 | 221 | 214 | 220 | 35,800 | 220 |
2018-10-31 | 215 | 237 | 215 | 218 | 142,500 | 218 |
2018-10-30 | 208 | 214 | 208 | 211 | 35,800 | 211 |
2018-10-29 | 215 | 221 | 211 | 211 | 33,300 | 211 |
2018-10-26 | 234 | 234 | 210 | 215 | 47,500 | 215 |
2018-10-25 | 235 | 235 | 230 | 230 | 16,900 | 230 |
2018-10-24 | 239 | 239 | 237 | 237 | 10,500 | 237 |
2018-10-23 | 239 | 239 | 238 | 239 | 9,200 | 239 |
2018-10-22 | 243 | 243 | 238 | 238 | 14,000 | 238 |
2018-10-19 | 243 | 243 | 239 | 241 | 8,100 | 241 |
2018-10-18 | 241 | 243 | 241 | 243 | 7,100 | 243 |
2018-10-17 | 239 | 243 | 239 | 239 | 11,100 | 239 |
2018-10-16 | 240 | 240 | 238 | 240 | 5,200 | 240 |
2018-10-15 | 241 | 245 | 240 | 240 | 26,900 | 240 |
2018-10-12 | 237 | 240 | 236 | 239 | 36,100 | 239 |
2018-10-11 | 245 | 245 | 239 | 240 | 63,300 | 240 |
2018-10-10 | 250 | 251 | 249 | 250 | 32,400 | 250 |
2018-10-09 | 256 | 256 | 252 | 252 | 7,500 | 252 |
2018-10-05 | 253 | 255 | 252 | 252 | 10,000 | 252 |
2018-10-04 | 257 | 257 | 255 | 255 | 15,600 | 255 |
2018-10-03 | 256 | 258 | 254 | 256 | 22,700 | 256 |
2018-10-02 | 260 | 260 | 256 | 256 | 16,200 | 256 |
2018-10-01 | 262 | 263 | 259 | 261 | 26,900 | 261 |
2018-09-28 | 260 | 262 | 258 | 262 | 36,600 | 262 |
2018-09-27 | 260 | 260 | 256 | 259 | 38,100 | 259 |
2018-09-26 | 260 | 262 | 256 | 257 | 101,900 | 257 |
2018-09-25 | 263 | 266 | 262 | 266 | 291,600 | 266 |
2018-09-21 | 263 | 264 | 261 | 262 | 39,000 | 262 |
2018-09-20 | 261 | 265 | 261 | 264 | 11,500 | 264 |
2018-09-19 | 265 | 265 | 261 | 261 | 17,500 | 261 |
2018-09-18 | 265 | 265 | 262 | 264 | 13,800 | 264 |
2018-09-14 | 264 | 265 | 261 | 265 | 19,400 | 265 |
2018-09-13 | 260 | 266 | 260 | 265 | 10,600 | 265 |
2018-09-12 | 260 | 262 | 258 | 262 | 5,700 | 262 |
2018-09-11 | 261 | 261 | 256 | 260 | 9,900 | 260 |
2018-09-10 | 265 | 265 | 258 | 260 | 41,600 | 260 |
2018-09-07 | 262 | 263 | 260 | 262 | 11,300 | 262 |
2018-09-06 | 264 | 265 | 262 | 262 | 7,000 | 262 |
2018-09-05 | 267 | 267 | 261 | 263 | 35,300 | 263 |
2018-09-04 | 266 | 268 | 265 | 267 | 15,000 | 267 |
2018-09-03 | 268 | 268 | 265 | 266 | 8,900 | 266 |
2018-08-31 | 266 | 266 | 264 | 264 | 5,200 | 264 |
2018-08-30 | 265 | 266 | 264 | 266 | 9,500 | 266 |
2018-08-29 | 263 | 265 | 263 | 265 | 4,600 | 265 |
2018-08-28 | 262 | 264 | 262 | 263 | 3,100 | 263 |
2018-08-27 | 264 | 264 | 262 | 262 | 8,300 | 262 |
2018-08-24 | 261 | 262 | 259 | 262 | 5,000 | 262 |
2018-08-23 | 260 | 260 | 258 | 259 | 3,200 | 259 |
2018-08-22 | 257 | 260 | 257 | 260 | 2,600 | 260 |
2018-08-21 | 260 | 260 | 259 | 259 | 11,200 | 259 |
2018-08-20 | 258 | 261 | 258 | 261 | 6,600 | 261 |
2018-08-17 | 259 | 261 | 259 | 260 | 9,300 | 260 |
2018-08-16 | 260 | 261 | 258 | 259 | 13,200 | 259 |
2018-08-15 | 262 | 262 | 260 | 261 | 12,300 | 261 |
2018-08-14 | 261 | 262 | 260 | 260 | 28,100 | 260 |
2018-08-13 | 267 | 267 | 261 | 261 | 38,600 | 261 |
2018-08-10 | 263 | 265 | 262 | 265 | 7,100 | 265 |
2018-08-09 | 265 | 265 | 263 | 263 | 5,500 | 263 |
2018-08-08 | 263 | 264 | 263 | 264 | 7,000 | 264 |
2018-08-07 | 261 | 265 | 260 | 262 | 10,700 | 262 |
2018-08-06 | 264 | 264 | 260 | 261 | 13,100 | 261 |
2018-08-03 | 260 | 264 | 260 | 264 | 10,300 | 264 |
2018-08-02 | 261 | 264 | 261 | 261 | 17,700 | 261 |
2018-08-01 | 264 | 269 | 262 | 262 | 28,600 | 262 |
2018-07-31 | 270 | 270 | 267 | 267 | 7,200 | 267 |
2018-07-30 | 271 | 273 | 269 | 270 | 9,900 | 270 |
2018-07-27 | 273 | 275 | 272 | 273 | 11,200 | 273 |
2018-07-26 | 273 | 277 | 272 | 272 | 15,500 | 272 |
2018-07-25 | 266 | 278 | 265 | 277 | 89,600 | 277 |
2018-07-24 | 269 | 271 | 266 | 269 | 35,400 | 269 |
2018-07-23 | 263 | 269 | 262 | 269 | 39,000 | 269 |
2018-07-20 | 263 | 265 | 260 | 262 | 34,300 | 262 |
2018-07-19 | 264 | 265 | 261 | 261 | 11,200 | 261 |
2018-07-18 | 260 | 262 | 259 | 260 | 11,600 | 260 |
2018-07-17 | 255 | 260 | 255 | 260 | 16,200 | 260 |
2018-07-13 | 256 | 258 | 255 | 255 | 14,700 | 255 |
2018-07-12 | 255 | 259 | 255 | 258 | 3,900 | 258 |
2018-07-11 | 260 | 261 | 258 | 258 | 5,700 | 258 |
2018-07-10 | 257 | 261 | 257 | 261 | 5,800 | 261 |
2018-07-09 | 256 | 257 | 254 | 257 | 8,900 | 257 |
2018-07-06 | 256 | 256 | 250 | 252 | 33,000 | 252 |
2018-07-05 | 261 | 263 | 257 | 257 | 12,400 | 257 |
2018-07-04 | 260 | 260 | 256 | 258 | 8,900 | 258 |
2018-07-03 | 264 | 264 | 260 | 260 | 22,900 | 260 |
2018-07-02 | 268 | 268 | 263 | 263 | 10,200 | 263 |
2018-06-29 | 266 | 267 | 266 | 267 | 6,600 | 267 |
2018-06-28 | 270 | 270 | 266 | 266 | 19,500 | 266 |
2018-06-27 | 270 | 275 | 270 | 271 | 20,600 | 271 |
2018-06-26 | 269 | 270 | 267 | 270 | 16,400 | 270 |
2018-06-25 | 270 | 270 | 267 | 267 | 8,800 | 267 |
2018-06-22 | 267 | 270 | 266 | 269 | 18,200 | 269 |
2018-06-21 | 266 | 267 | 266 | 267 | 5,000 | 267 |
2018-06-20 | 267 | 267 | 264 | 266 | 2,100 | 266 |
2018-06-19 | 266 | 268 | 263 | 263 | 21,000 | 263 |
2018-06-18 | 266 | 267 | 265 | 265 | 13,400 | 265 |
2018-06-15 | 269 | 270 | 267 | 269 | 15,100 | 269 |
2018-06-14 | 266 | 268 | 266 | 267 | 7,400 | 267 |
2018-06-13 | 269 | 269 | 266 | 267 | 9,800 | 267 |
2018-06-12 | 267 | 268 | 266 | 268 | 3,700 | 268 |
2018-06-11 | 268 | 269 | 265 | 266 | 8,200 | 266 |
2018-06-08 | 266 | 268 | 266 | 268 | 3,700 | 268 |
2018-06-07 | 265 | 266 | 264 | 266 | 6,700 | 266 |
2018-06-06 | 265 | 266 | 264 | 265 | 8,300 | 265 |
2018-06-05 | 265 | 267 | 265 | 267 | 9,100 | 267 |
2018-06-04 | 265 | 266 | 265 | 265 | 8,900 | 265 |
2018-06-01 | 263 | 264 | 263 | 264 | 13,400 | 264 |
2018-05-31 | 266 | 266 | 264 | 264 | 4,400 | 264 |
2018-05-30 | 266 | 266 | 263 | 263 | 15,800 | 263 |
2018-05-29 | 268 | 268 | 266 | 266 | 8,600 | 266 |
2018-05-28 | 269 | 270 | 268 | 268 | 5,600 | 268 |
2018-05-25 | 267 | 268 | 266 | 267 | 16,800 | 267 |
2018-05-24 | 267 | 267 | 266 | 267 | 8,000 | 267 |
2018-05-23 | 269 | 269 | 266 | 267 | 8,500 | 267 |
2018-05-22 | 267 | 269 | 267 | 268 | 7,900 | 268 |
2018-05-21 | 267 | 270 | 265 | 268 | 12,700 | 268 |
2018-05-18 | 264 | 265 | 261 | 264 | 52,800 | 264 |
2018-05-17 | 270 | 270 | 267 | 267 | 22,900 | 267 |
2018-05-16 | 269 | 270 | 269 | 269 | 10,000 | 269 |
2018-05-15 | 271 | 272 | 269 | 269 | 8,500 | 269 |
2018-05-14 | 272 | 273 | 271 | 271 | 14,800 | 271 |
2018-05-11 | 278 | 278 | 271 | 271 | 29,100 | 271 |
2018-05-10 | 275 | 277 | 271 | 277 | 19,100 | 277 |
2018-05-09 | 274 | 276 | 273 | 275 | 5,900 | 275 |
2018-05-08 | 274 | 276 | 273 | 275 | 8,000 | 275 |
2018-05-07 | 271 | 274 | 270 | 273 | 13,100 | 273 |
2018-05-02 | 267 | 271 | 267 | 270 | 3,500 | 270 |
2018-05-01 | 271 | 271 | 266 | 268 | 14,400 | 268 |
2018-04-27 | 275 | 275 | 268 | 271 | 12,200 | 271 |
2018-04-26 | 276 | 276 | 273 | 273 | 3,700 | 273 |
2018-04-25 | 273 | 275 | 272 | 273 | 8,600 | 273 |
2018-04-24 | 270 | 278 | 270 | 274 | 28,100 | 274 |
2018-04-23 | 267 | 274 | 267 | 269 | 8,300 | 269 |
2018-04-20 | 264 | 266 | 264 | 266 | 5,100 | 266 |
2018-04-19 | 262 | 265 | 262 | 263 | 15,100 | 263 |
2018-04-18 | 264 | 266 | 262 | 264 | 14,500 | 264 |
2018-04-17 | 266 | 267 | 261 | 264 | 33,800 | 264 |
2018-04-16 | 268 | 270 | 266 | 266 | 17,500 | 266 |
2018-04-13 | 275 | 275 | 268 | 271 | 30,100 | 271 |
2018-04-12 | 269 | 274 | 269 | 273 | 11,800 | 273 |
2018-04-11 | 269 | 271 | 268 | 269 | 14,000 | 269 |
2018-04-10 | 271 | 273 | 269 | 270 | 16,000 | 270 |
2018-04-09 | 265 | 272 | 265 | 270 | 28,100 | 270 |
2018-04-06 | 273 | 273 | 265 | 268 | 46,200 | 268 |
2018-04-05 | 273 | 274 | 271 | 272 | 27,700 | 272 |
2018-04-04 | 275 | 275 | 274 | 274 | 4,500 | 274 |
2018-04-03 | 273 | 275 | 272 | 275 | 23,700 | 275 |
2018-03-30 | 276 | 283 | 274 | 277 | 31,200 | 277 |
2018-03-29 | 281 | 283 | 273 | 275 | 53,600 | 275 |
2018-03-28 | 280 | 282 | 273 | 279 | 42,600 | 279 |
2018-03-27 | 297 | 297 | 272 | 280 | 149,800 | 280 |
2018-03-26 | 287 | 293 | 278 | 290 | 245,400 | 290 |
2018-03-23 | 313 | 321 | 301 | 301 | 655,900 | 301 |
2018-03-22 | 285 | 321 | 285 | 317 | 1,380,200 | 317 |
2018-03-20 | 282 | 291 | 277 | 286 | 37,400 | 286 |
2018-03-19 | 280 | 308 | 270 | 288 | 143,800 | 288 |
2018-03-16 | 290 | 294 | 281 | 282 | 60,700 | 282 |
2018-03-15 | 286 | 300 | 286 | 294 | 225,900 | 294 |
2018-03-14 | 273 | 295 | 273 | 285 | 133,400 | 285 |
2018-03-13 | 272 | 274 | 270 | 272 | 22,700 | 272 |
2018-03-12 | 270 | 274 | 270 | 272 | 10,100 | 272 |
2018-03-09 | 270 | 273 | 270 | 271 | 3,100 | 271 |
2018-03-08 | 270 | 273 | 268 | 270 | 9,400 | 270 |
2018-03-07 | 272 | 275 | 270 | 270 | 7,700 | 270 |
2018-03-06 | 271 | 276 | 271 | 275 | 7,100 | 275 |
2018-03-05 | 278 | 278 | 268 | 268 | 12,500 | 268 |
2018-03-02 | 282 | 282 | 276 | 278 | 9,900 | 278 |
2018-03-01 | 284 | 286 | 282 | 284 | 9,900 | 284 |
2018-02-28 | 281 | 282 | 276 | 282 | 18,100 | 282 |
2018-02-27 | 287 | 287 | 283 | 284 | 3,800 | 284 |
2018-02-26 | 288 | 288 | 283 | 286 | 5,600 | 286 |
2018-02-23 | 273 | 289 | 272 | 287 | 44,900 | 287 |
2018-02-22 | 276 | 276 | 272 | 272 | 11,100 | 272 |
2018-02-21 | 278 | 279 | 275 | 278 | 10,300 | 278 |
2018-02-20 | 278 | 278 | 275 | 278 | 6,800 | 278 |
2018-02-19 | 275 | 280 | 273 | 278 | 6,400 | 278 |
2018-02-16 | 269 | 276 | 269 | 271 | 3,800 | 271 |
2018-02-15 | 267 | 273 | 267 | 272 | 5,600 | 272 |
2018-02-14 | 274 | 274 | 268 | 268 | 12,600 | 268 |
2018-02-13 | 274 | 276 | 273 | 273 | 15,400 | 273 |
2018-02-09 | 271 | 279 | 270 | 274 | 22,200 | 274 |
2018-02-08 | 279 | 282 | 273 | 282 | 22,500 | 282 |
2018-02-07 | 284 | 284 | 275 | 276 | 27,800 | 276 |
2018-02-06 | 278 | 279 | 261 | 276 | 94,800 | 276 |
2018-02-05 | 289 | 289 | 285 | 288 | 41,000 | 288 |
2018-02-02 | 298 | 298 | 291 | 292 | 22,800 | 292 |
2018-02-01 | 290 | 298 | 290 | 298 | 20,500 | 298 |
2018-01-31 | 297 | 299 | 287 | 289 | 209,300 | 289 |
2018-01-30 | 305 | 305 | 298 | 303 | 40,800 | 303 |
2018-01-29 | 306 | 310 | 302 | 303 | 43,900 | 303 |
2018-01-26 | 311 | 314 | 307 | 310 | 37,700 | 310 |
2018-01-25 | 302 | 310 | 300 | 309 | 43,700 | 309 |
2018-01-24 | 301 | 302 | 299 | 301 | 24,500 | 301 |
2018-01-23 | 304 | 304 | 300 | 300 | 50,000 | 300 |
2018-01-22 | 305 | 306 | 301 | 302 | 38,400 | 302 |
2018-01-19 | 305 | 311 | 299 | 301 | 96,800 | 301 |
2018-01-18 | 315 | 328 | 301 | 301 | 207,400 | 301 |
2018-01-17 | 307 | 353 | 306 | 315 | 2,652,300 | 315 |
2018-01-16 | 292 | 299 | 290 | 299 | 48,100 | 299 |
2018-01-15 | 287 | 292 | 286 | 290 | 41,800 | 290 |
2018-01-12 | 284 | 287 | 284 | 287 | 12,300 | 287 |
2018-01-11 | 286 | 286 | 284 | 284 | 7,900 | 284 |
2018-01-10 | 287 | 287 | 284 | 286 | 18,800 | 286 |
2018-01-09 | 286 | 286 | 284 | 286 | 14,200 | 286 |
2018-01-05 | 288 | 288 | 284 | 286 | 11,900 | 286 |
2018-01-04 | 287 | 288 | 285 | 285 | 24,000 | 285 |
分割・併合履歴 : [2013-09-26]1株→100株 [2005-03-28]1株→5株