3347 (株)トラスト の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 148 | 151 | 147 | 150 | 5,700 | 150 |
2020-12-29 | 147 | 149 | 147 | 148 | 9,700 | 148 |
2020-12-28 | 147 | 149 | 146 | 147 | 45,100 | 147 |
2020-12-25 | 149 | 149 | 146 | 147 | 31,600 | 147 |
2020-12-24 | 146 | 149 | 146 | 149 | 22,200 | 149 |
2020-12-23 | 151 | 151 | 148 | 149 | 4,600 | 149 |
2020-12-22 | 149 | 151 | 148 | 148 | 27,000 | 148 |
2020-12-21 | 151 | 152 | 150 | 150 | 10,400 | 150 |
2020-12-18 | 150 | 152 | 150 | 150 | 12,700 | 150 |
2020-12-17 | 151 | 153 | 151 | 152 | 9,400 | 152 |
2020-12-16 | 152 | 152 | 150 | 151 | 6,300 | 151 |
2020-12-15 | 150 | 151 | 150 | 151 | 18,500 | 151 |
2020-12-14 | 152 | 152 | 148 | 150 | 22,700 | 150 |
2020-12-11 | 153 | 153 | 149 | 149 | 13,500 | 149 |
2020-12-10 | 156 | 156 | 153 | 153 | 4,900 | 153 |
2020-12-09 | 156 | 156 | 152 | 153 | 7,400 | 153 |
2020-12-08 | 150 | 157 | 150 | 157 | 26,100 | 157 |
2020-12-07 | 149 | 150 | 149 | 150 | 9,300 | 150 |
2020-12-04 | 151 | 151 | 148 | 148 | 50,700 | 148 |
2020-12-03 | 152 | 152 | 150 | 150 | 9,200 | 150 |
2020-12-02 | 149 | 151 | 149 | 151 | 8,700 | 151 |
2020-12-01 | 149 | 151 | 148 | 151 | 15,600 | 151 |
2020-11-30 | 151 | 152 | 150 | 151 | 18,800 | 151 |
2020-11-27 | 151 | 154 | 149 | 152 | 30,600 | 152 |
2020-11-26 | 152 | 154 | 150 | 150 | 19,400 | 150 |
2020-11-25 | 156 | 156 | 152 | 152 | 29,300 | 152 |
2020-11-24 | 158 | 159 | 155 | 156 | 29,500 | 156 |
2020-11-20 | 157 | 159 | 157 | 157 | 5,900 | 157 |
2020-11-19 | 157 | 158 | 157 | 157 | 2,100 | 157 |
2020-11-18 | 158 | 160 | 158 | 158 | 4,300 | 158 |
2020-11-17 | 160 | 160 | 158 | 158 | 9,100 | 158 |
2020-11-16 | 160 | 162 | 160 | 162 | 3,400 | 162 |
2020-11-13 | 163 | 163 | 160 | 160 | 8,100 | 160 |
2020-11-12 | 163 | 163 | 162 | 163 | 18,300 | 163 |
2020-11-11 | 162 | 162 | 161 | 162 | 5,400 | 162 |
2020-11-10 | 162 | 164 | 162 | 162 | 5,500 | 162 |
2020-11-09 | 160 | 163 | 160 | 163 | 9,900 | 163 |
2020-11-06 | 163 | 165 | 162 | 163 | 12,700 | 163 |
2020-11-05 | 165 | 165 | 161 | 165 | 26,000 | 165 |
2020-11-04 | 161 | 169 | 157 | 165 | 116,600 | 165 |
2020-11-02 | 158 | 159 | 155 | 156 | 14,900 | 156 |
2020-10-30 | 162 | 162 | 159 | 160 | 15,300 | 160 |
2020-10-29 | 161 | 163 | 161 | 163 | 2,400 | 163 |
2020-10-28 | 163 | 164 | 162 | 162 | 3,500 | 162 |
2020-10-27 | 168 | 168 | 163 | 165 | 5,700 | 165 |
2020-10-26 | 165 | 167 | 163 | 166 | 4,300 | 166 |
2020-10-23 | 165 | 165 | 163 | 163 | 1,900 | 163 |
2020-10-22 | 163 | 168 | 163 | 165 | 9,600 | 165 |
2020-10-21 | 162 | 169 | 161 | 165 | 28,100 | 165 |
2020-10-20 | 161 | 163 | 161 | 161 | 4,700 | 161 |
2020-10-19 | 160 | 161 | 160 | 161 | 4,300 | 161 |
2020-10-16 | 161 | 162 | 161 | 161 | 1,900 | 161 |
2020-10-15 | 161 | 163 | 161 | 162 | 2,800 | 162 |
2020-10-14 | 162 | 164 | 161 | 161 | 7,700 | 161 |
2020-10-13 | 162 | 163 | 162 | 163 | 1,900 | 163 |
2020-10-12 | 163 | 164 | 163 | 164 | 11,400 | 164 |
2020-10-09 | 163 | 165 | 162 | 165 | 7,800 | 165 |
2020-10-08 | 163 | 165 | 163 | 165 | 9,000 | 165 |
2020-10-07 | 163 | 164 | 163 | 163 | 6,100 | 163 |
2020-10-06 | 165 | 165 | 163 | 165 | 7,200 | 165 |
2020-10-05 | 162 | 165 | 162 | 163 | 5,800 | 163 |
2020-10-02 | 165 | 166 | 162 | 162 | 23,500 | 162 |
2020-09-30 | 165 | 166 | 165 | 165 | 11,200 | 165 |
2020-09-29 | 167 | 168 | 165 | 165 | 113,200 | 165 |
2020-09-28 | 174 | 175 | 173 | 174 | 341,600 | 174 |
2020-09-25 | 172 | 174 | 172 | 174 | 47,900 | 174 |
2020-09-24 | 172 | 174 | 172 | 172 | 21,300 | 172 |
2020-09-23 | 173 | 174 | 172 | 174 | 18,200 | 174 |
2020-09-18 | 173 | 174 | 171 | 172 | 18,400 | 172 |
2020-09-17 | 174 | 174 | 173 | 174 | 18,000 | 174 |
2020-09-16 | 174 | 175 | 173 | 174 | 10,300 | 174 |
2020-09-15 | 173 | 174 | 173 | 174 | 5,100 | 174 |
2020-09-14 | 174 | 175 | 172 | 173 | 9,800 | 173 |
2020-09-11 | 174 | 175 | 173 | 174 | 12,900 | 174 |
2020-09-10 | 174 | 174 | 172 | 173 | 4,400 | 173 |
2020-09-09 | 174 | 174 | 173 | 174 | 12,000 | 174 |
2020-09-08 | 173 | 176 | 172 | 174 | 12,200 | 174 |
2020-09-07 | 173 | 175 | 172 | 173 | 10,900 | 173 |
2020-09-04 | 173 | 175 | 172 | 172 | 7,500 | 172 |
2020-09-03 | 175 | 175 | 174 | 175 | 3,500 | 175 |
2020-09-02 | 176 | 176 | 172 | 175 | 10,700 | 175 |
2020-09-01 | 173 | 178 | 173 | 176 | 19,000 | 176 |
2020-08-31 | 170 | 173 | 170 | 173 | 12,000 | 173 |
2020-08-28 | 168 | 172 | 168 | 170 | 13,000 | 170 |
2020-08-27 | 167 | 171 | 167 | 169 | 10,800 | 169 |
2020-08-26 | 169 | 170 | 167 | 167 | 13,400 | 167 |
2020-08-25 | 168 | 171 | 168 | 168 | 17,300 | 168 |
2020-08-24 | 169 | 170 | 168 | 170 | 12,800 | 170 |
2020-08-21 | 165 | 171 | 163 | 171 | 80,300 | 171 |
2020-08-20 | 170 | 171 | 167 | 168 | 62,600 | 168 |
2020-08-19 | 171 | 172 | 168 | 172 | 23,700 | 172 |
2020-08-18 | 171 | 173 | 166 | 170 | 24,100 | 170 |
2020-08-17 | 171 | 175 | 171 | 174 | 12,300 | 174 |
2020-08-14 | 171 | 172 | 168 | 170 | 25,100 | 170 |
2020-08-13 | 167 | 167 | 165 | 167 | 4,800 | 167 |
2020-08-12 | 164 | 166 | 163 | 166 | 3,100 | 166 |
2020-08-11 | 161 | 166 | 161 | 164 | 17,300 | 164 |
2020-08-07 | 161 | 162 | 160 | 160 | 5,100 | 160 |
2020-08-06 | 162 | 164 | 162 | 163 | 4,200 | 163 |
2020-08-05 | 164 | 164 | 162 | 163 | 1,900 | 163 |
2020-08-04 | 163 | 165 | 163 | 165 | 3,500 | 165 |
2020-08-03 | 162 | 163 | 161 | 163 | 6,200 | 163 |
2020-07-31 | 162 | 163 | 160 | 160 | 8,000 | 160 |
2020-07-30 | 163 | 163 | 161 | 162 | 13,700 | 162 |
2020-07-29 | 164 | 164 | 162 | 162 | 6,800 | 162 |
2020-07-28 | 164 | 165 | 163 | 164 | 5,600 | 164 |
2020-07-27 | 164 | 164 | 162 | 164 | 7,100 | 164 |
2020-07-22 | 162 | 164 | 162 | 163 | 12,900 | 163 |
2020-07-21 | 164 | 164 | 162 | 163 | 14,200 | 163 |
2020-07-20 | 167 | 167 | 161 | 163 | 21,800 | 163 |
2020-07-17 | 168 | 193 | 162 | 165 | 518,500 | 165 |
2020-07-16 | 168 | 172 | 166 | 168 | 59,600 | 168 |
2020-07-15 | 162 | 167 | 162 | 166 | 11,000 | 166 |
2020-07-14 | 165 | 165 | 162 | 162 | 10,600 | 162 |
2020-07-13 | 161 | 168 | 160 | 166 | 48,400 | 166 |
2020-07-10 | 162 | 163 | 161 | 161 | 7,200 | 161 |
2020-07-09 | 162 | 165 | 162 | 162 | 2,100 | 162 |
2020-07-08 | 164 | 167 | 161 | 162 | 17,400 | 162 |
2020-07-07 | 163 | 164 | 162 | 163 | 1,300 | 163 |
2020-07-06 | 163 | 164 | 162 | 162 | 1,900 | 162 |
2020-07-03 | 163 | 164 | 161 | 162 | 6,100 | 162 |
2020-07-02 | 162 | 163 | 161 | 161 | 5,900 | 161 |
2020-07-01 | 163 | 165 | 162 | 162 | 3,600 | 162 |
2020-06-30 | 164 | 164 | 163 | 164 | 2,300 | 164 |
2020-06-29 | 165 | 165 | 163 | 163 | 5,100 | 163 |
2020-06-26 | 165 | 165 | 162 | 164 | 7,400 | 164 |
2020-06-25 | 164 | 164 | 161 | 162 | 12,000 | 162 |
2020-06-24 | 164 | 165 | 164 | 164 | 7,200 | 164 |
2020-06-23 | 166 | 166 | 165 | 166 | 5,300 | 166 |
2020-06-22 | 166 | 167 | 164 | 167 | 7,000 | 167 |
2020-06-19 | 163 | 166 | 163 | 166 | 5,400 | 166 |
2020-06-18 | 164 | 164 | 162 | 162 | 3,300 | 162 |
2020-06-17 | 163 | 163 | 160 | 162 | 5,600 | 162 |
2020-06-16 | 163 | 164 | 160 | 160 | 7,300 | 160 |
2020-06-15 | 162 | 163 | 158 | 158 | 11,500 | 158 |
2020-06-12 | 155 | 164 | 155 | 163 | 19,600 | 163 |
2020-06-11 | 168 | 169 | 165 | 167 | 13,200 | 167 |
2020-06-10 | 170 | 170 | 168 | 170 | 4,300 | 170 |
2020-06-09 | 168 | 170 | 168 | 168 | 8,500 | 168 |
2020-06-08 | 170 | 173 | 168 | 170 | 12,500 | 170 |
2020-06-05 | 172 | 172 | 168 | 170 | 20,900 | 170 |
2020-06-04 | 174 | 175 | 169 | 171 | 31,500 | 171 |
2020-06-03 | 174 | 174 | 171 | 171 | 5,700 | 171 |
2020-06-02 | 170 | 174 | 169 | 174 | 11,300 | 174 |
2020-06-01 | 170 | 170 | 165 | 168 | 8,700 | 168 |
2020-05-29 | 175 | 179 | 169 | 170 | 34,200 | 170 |
2020-05-28 | 174 | 178 | 173 | 175 | 23,700 | 175 |
2020-05-27 | 170 | 178 | 165 | 174 | 28,400 | 174 |
2020-05-26 | 169 | 170 | 165 | 165 | 18,600 | 165 |
2020-05-25 | 166 | 168 | 162 | 167 | 36,600 | 167 |
2020-05-22 | 162 | 170 | 159 | 170 | 45,700 | 170 |
2020-05-21 | 158 | 162 | 158 | 160 | 18,300 | 160 |
2020-05-20 | 158 | 159 | 157 | 158 | 11,000 | 158 |
2020-05-19 | 155 | 158 | 155 | 158 | 9,500 | 158 |
2020-05-18 | 155 | 157 | 153 | 154 | 16,600 | 154 |
2020-05-15 | 158 | 158 | 154 | 157 | 7,100 | 157 |
2020-05-14 | 159 | 159 | 153 | 153 | 18,500 | 153 |
2020-05-13 | 158 | 158 | 156 | 157 | 6,200 | 157 |
2020-05-12 | 156 | 158 | 156 | 157 | 8,600 | 157 |
2020-05-11 | 152 | 156 | 152 | 156 | 7,300 | 156 |
2020-05-08 | 148 | 152 | 148 | 152 | 5,000 | 152 |
2020-05-07 | 148 | 149 | 148 | 149 | 1,700 | 149 |
2020-05-01 | 151 | 151 | 147 | 148 | 4,100 | 148 |
2020-04-30 | 152 | 152 | 150 | 152 | 8,300 | 152 |
2020-04-28 | 144 | 151 | 144 | 151 | 14,900 | 151 |
2020-04-27 | 146 | 149 | 143 | 143 | 21,100 | 143 |
2020-04-24 | 145 | 145 | 141 | 143 | 2,900 | 143 |
2020-04-23 | 144 | 145 | 143 | 144 | 2,800 | 144 |
2020-04-22 | 143 | 145 | 142 | 144 | 2,000 | 144 |
2020-04-21 | 146 | 147 | 141 | 143 | 8,700 | 143 |
2020-04-20 | 147 | 148 | 135 | 146 | 22,700 | 146 |
2020-04-17 | 145 | 149 | 145 | 147 | 9,400 | 147 |
2020-04-16 | 144 | 146 | 144 | 146 | 3,200 | 146 |
2020-04-15 | 146 | 146 | 145 | 145 | 3,600 | 145 |
2020-04-14 | 144 | 146 | 140 | 146 | 8,500 | 146 |
2020-04-13 | 145 | 145 | 140 | 143 | 4,900 | 143 |
2020-04-10 | 146 | 147 | 142 | 145 | 15,200 | 145 |
2020-04-09 | 146 | 147 | 135 | 144 | 28,700 | 144 |
2020-04-08 | 144 | 156 | 142 | 145 | 29,700 | 145 |
2020-04-07 | 132 | 146 | 126 | 146 | 34,600 | 146 |
2020-04-06 | 125 | 130 | 120 | 130 | 25,700 | 130 |
2020-04-03 | 134 | 134 | 130 | 130 | 7,200 | 130 |
2020-04-02 | 135 | 135 | 130 | 130 | 14,700 | 130 |
2020-04-01 | 139 | 139 | 135 | 136 | 10,800 | 136 |
2020-03-31 | 139 | 142 | 139 | 141 | 12,800 | 141 |
2020-03-30 | 138 | 145 | 137 | 139 | 14,600 | 139 |
2020-03-27 | 142 | 147 | 139 | 143 | 69,000 | 143 |
2020-03-26 | 156 | 156 | 134 | 134 | 46,200 | 134 |
2020-03-25 | 151 | 158 | 150 | 158 | 13,000 | 158 |
2020-03-24 | 143 | 150 | 143 | 148 | 8,900 | 148 |
2020-03-23 | 137 | 141 | 132 | 141 | 32,500 | 141 |
2020-03-19 | 135 | 145 | 131 | 145 | 30,000 | 145 |
2020-03-18 | 135 | 143 | 135 | 136 | 8,100 | 136 |
2020-03-17 | 124 | 134 | 120 | 134 | 23,700 | 134 |
2020-03-16 | 128 | 130 | 125 | 128 | 26,800 | 128 |
2020-03-13 | 130 | 136 | 116 | 125 | 111,500 | 125 |
2020-03-12 | 161 | 161 | 142 | 147 | 45,000 | 147 |
2020-03-11 | 172 | 172 | 162 | 162 | 18,700 | 162 |
2020-03-10 | 159 | 174 | 150 | 174 | 68,800 | 174 |
2020-03-09 | 175 | 175 | 165 | 167 | 36,900 | 167 |
2020-03-06 | 185 | 186 | 180 | 180 | 20,700 | 180 |
2020-03-05 | 187 | 187 | 184 | 187 | 6,900 | 187 |
2020-03-04 | 186 | 186 | 183 | 185 | 6,300 | 185 |
2020-03-03 | 189 | 189 | 183 | 183 | 9,200 | 183 |
2020-03-02 | 178 | 189 | 178 | 185 | 22,800 | 185 |
2020-02-28 | 185 | 186 | 178 | 179 | 35,500 | 179 |
2020-02-27 | 196 | 196 | 185 | 191 | 60,400 | 191 |
2020-02-26 | 198 | 199 | 196 | 196 | 13,600 | 196 |
2020-02-25 | 200 | 200 | 196 | 199 | 13,200 | 199 |
2020-02-21 | 201 | 204 | 200 | 204 | 13,700 | 204 |
2020-02-20 | 203 | 203 | 201 | 202 | 4,200 | 202 |
2020-02-19 | 201 | 203 | 201 | 203 | 2,000 | 203 |
2020-02-18 | 204 | 204 | 200 | 200 | 21,500 | 200 |
2020-02-17 | 205 | 207 | 204 | 204 | 18,200 | 204 |
2020-02-14 | 207 | 208 | 206 | 207 | 19,500 | 207 |
2020-02-13 | 206 | 208 | 206 | 207 | 15,100 | 207 |
2020-02-12 | 205 | 207 | 204 | 205 | 15,100 | 205 |
2020-02-10 | 205 | 205 | 202 | 205 | 39,100 | 205 |
2020-02-07 | 203 | 203 | 202 | 203 | 12,900 | 203 |
2020-02-06 | 203 | 205 | 202 | 204 | 16,000 | 204 |
2020-02-05 | 202 | 203 | 201 | 202 | 17,800 | 202 |
2020-02-04 | 202 | 204 | 200 | 200 | 45,800 | 200 |
2020-02-03 | 202 | 204 | 200 | 203 | 41,600 | 203 |
2020-01-31 | 204 | 206 | 204 | 204 | 9,300 | 204 |
2020-01-30 | 207 | 207 | 204 | 204 | 57,300 | 204 |
2020-01-29 | 207 | 209 | 206 | 206 | 38,400 | 206 |
2020-01-28 | 208 | 209 | 207 | 208 | 10,600 | 208 |
2020-01-27 | 208 | 209 | 207 | 209 | 20,600 | 209 |
2020-01-24 | 207 | 209 | 207 | 209 | 10,500 | 209 |
2020-01-23 | 210 | 210 | 207 | 207 | 18,100 | 207 |
2020-01-22 | 209 | 210 | 209 | 210 | 10,300 | 210 |
2020-01-21 | 209 | 209 | 208 | 209 | 10,400 | 209 |
2020-01-20 | 208 | 209 | 207 | 208 | 33,300 | 208 |
2020-01-17 | 208 | 209 | 207 | 208 | 47,100 | 208 |
2020-01-16 | 207 | 209 | 207 | 208 | 6,600 | 208 |
2020-01-15 | 210 | 210 | 205 | 206 | 36,700 | 206 |
2020-01-14 | 207 | 210 | 207 | 210 | 9,600 | 210 |
2020-01-10 | 206 | 208 | 206 | 208 | 9,800 | 208 |
2020-01-09 | 205 | 207 | 205 | 207 | 26,400 | 207 |
2020-01-08 | 207 | 207 | 204 | 205 | 15,000 | 205 |
2020-01-07 | 206 | 207 | 205 | 207 | 13,000 | 207 |
2020-01-06 | 205 | 206 | 204 | 206 | 17,600 | 206 |
分割・併合履歴 : [2013-09-26]1株→100株 [2005-03-28]1株→5株