3347 (株)トラスト の時系列データ [2021年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2021-12-30 | 200 | 205 | 200 | 203 | 23,200 | 203 |
2021-12-29 | 203 | 204 | 201 | 201 | 21,100 | 201 |
2021-12-28 | 206 | 207 | 202 | 203 | 41,000 | 203 |
2021-12-27 | 211 | 211 | 206 | 208 | 25,500 | 208 |
2021-12-24 | 211 | 215 | 203 | 211 | 85,100 | 211 |
2021-12-23 | 227 | 228 | 208 | 211 | 255,900 | 211 |
2021-12-22 | 234 | 235 | 226 | 235 | 28,300 | 235 |
2021-12-21 | 228 | 240 | 228 | 234 | 87,600 | 234 |
2021-12-20 | 225 | 228 | 222 | 227 | 29,400 | 227 |
2021-12-17 | 224 | 230 | 217 | 224 | 37,000 | 224 |
2021-12-16 | 225 | 227 | 224 | 224 | 15,500 | 224 |
2021-12-15 | 213 | 223 | 213 | 223 | 32,500 | 223 |
2021-12-14 | 215 | 216 | 213 | 215 | 8,500 | 215 |
2021-12-13 | 216 | 218 | 215 | 215 | 5,600 | 215 |
2021-12-10 | 215 | 215 | 214 | 214 | 2,100 | 214 |
2021-12-09 | 216 | 218 | 215 | 216 | 5,400 | 216 |
2021-12-08 | 219 | 219 | 214 | 218 | 24,600 | 218 |
2021-12-07 | 211 | 220 | 210 | 217 | 33,000 | 217 |
2021-12-06 | 205 | 216 | 205 | 211 | 43,700 | 211 |
2021-12-03 | 201 | 207 | 201 | 205 | 7,000 | 205 |
2021-12-02 | 200 | 200 | 190 | 199 | 32,600 | 199 |
2021-12-01 | 194 | 204 | 192 | 202 | 35,500 | 202 |
2021-11-30 | 205 | 205 | 195 | 195 | 33,400 | 195 |
2021-11-29 | 211 | 211 | 202 | 203 | 32,500 | 203 |
2021-11-26 | 219 | 219 | 212 | 213 | 14,300 | 213 |
2021-11-25 | 219 | 219 | 215 | 216 | 7,300 | 216 |
2021-11-24 | 224 | 224 | 217 | 218 | 12,000 | 218 |
2021-11-22 | 220 | 225 | 218 | 225 | 17,100 | 225 |
2021-11-19 | 220 | 220 | 212 | 218 | 31,000 | 218 |
2021-11-18 | 219 | 222 | 218 | 220 | 10,000 | 220 |
2021-11-17 | 224 | 224 | 218 | 222 | 14,200 | 222 |
2021-11-16 | 222 | 223 | 221 | 221 | 10,600 | 221 |
2021-11-15 | 228 | 228 | 222 | 222 | 18,100 | 222 |
2021-11-12 | 231 | 231 | 222 | 228 | 58,800 | 228 |
2021-11-11 | 223 | 227 | 216 | 221 | 47,700 | 221 |
2021-11-10 | 220 | 221 | 217 | 217 | 16,500 | 217 |
2021-11-09 | 223 | 224 | 221 | 221 | 8,700 | 221 |
2021-11-08 | 226 | 226 | 222 | 223 | 5,400 | 223 |
2021-11-05 | 229 | 229 | 224 | 224 | 14,200 | 224 |
2021-11-04 | 227 | 235 | 221 | 231 | 51,500 | 231 |
2021-11-02 | 219 | 225 | 216 | 223 | 32,800 | 223 |
2021-11-01 | 218 | 220 | 215 | 219 | 14,000 | 219 |
2021-10-29 | 219 | 221 | 217 | 217 | 15,600 | 217 |
2021-10-28 | 223 | 223 | 218 | 218 | 8,800 | 218 |
2021-10-27 | 227 | 227 | 222 | 224 | 9,000 | 224 |
2021-10-26 | 218 | 227 | 218 | 227 | 18,300 | 227 |
2021-10-25 | 221 | 222 | 219 | 221 | 4,800 | 221 |
2021-10-22 | 219 | 225 | 217 | 223 | 40,700 | 223 |
2021-10-21 | 220 | 220 | 218 | 220 | 11,400 | 220 |
2021-10-20 | 222 | 223 | 219 | 220 | 13,000 | 220 |
2021-10-19 | 225 | 225 | 219 | 219 | 18,100 | 219 |
2021-10-18 | 225 | 225 | 221 | 222 | 6,100 | 222 |
2021-10-15 | 220 | 224 | 217 | 223 | 30,300 | 223 |
2021-10-14 | 219 | 220 | 217 | 220 | 8,100 | 220 |
2021-10-13 | 222 | 222 | 219 | 219 | 19,700 | 219 |
2021-10-12 | 224 | 233 | 224 | 224 | 47,900 | 224 |
2021-10-11 | 223 | 224 | 221 | 224 | 10,100 | 224 |
2021-10-08 | 220 | 225 | 218 | 225 | 32,500 | 225 |
2021-10-07 | 222 | 225 | 216 | 219 | 38,700 | 219 |
2021-10-06 | 221 | 230 | 220 | 222 | 17,700 | 222 |
2021-10-05 | 225 | 225 | 215 | 220 | 24,400 | 220 |
2021-10-04 | 228 | 229 | 220 | 229 | 27,700 | 229 |
2021-10-01 | 231 | 232 | 228 | 230 | 13,700 | 230 |
2021-09-30 | 228 | 233 | 228 | 231 | 28,300 | 231 |
2021-09-29 | 235 | 240 | 228 | 228 | 186,800 | 228 |
2021-09-28 | 246 | 246 | 239 | 245 | 289,000 | 245 |
2021-09-27 | 240 | 250 | 238 | 246 | 153,900 | 246 |
2021-09-24 | 234 | 242 | 233 | 236 | 68,600 | 236 |
2021-09-22 | 237 | 239 | 232 | 233 | 37,900 | 233 |
2021-09-21 | 240 | 243 | 236 | 237 | 85,500 | 237 |
2021-09-17 | 244 | 245 | 240 | 243 | 40,800 | 243 |
2021-09-16 | 244 | 245 | 240 | 244 | 39,600 | 244 |
2021-09-15 | 244 | 248 | 242 | 244 | 38,800 | 244 |
2021-09-14 | 250 | 252 | 244 | 244 | 68,100 | 244 |
2021-09-13 | 248 | 252 | 243 | 252 | 191,800 | 252 |
2021-09-10 | 239 | 243 | 238 | 238 | 54,600 | 238 |
2021-09-09 | 237 | 239 | 236 | 238 | 21,000 | 238 |
2021-09-08 | 235 | 238 | 233 | 236 | 35,000 | 236 |
2021-09-07 | 235 | 235 | 232 | 234 | 27,700 | 234 |
2021-09-06 | 239 | 239 | 233 | 235 | 30,000 | 235 |
2021-09-03 | 233 | 235 | 231 | 235 | 32,500 | 235 |
2021-09-02 | 236 | 238 | 233 | 234 | 39,600 | 234 |
2021-09-01 | 240 | 241 | 232 | 235 | 63,000 | 235 |
2021-08-31 | 240 | 244 | 235 | 237 | 89,300 | 237 |
2021-08-30 | 233 | 242 | 231 | 239 | 108,300 | 239 |
2021-08-27 | 224 | 229 | 219 | 229 | 70,500 | 229 |
2021-08-26 | 218 | 225 | 218 | 224 | 45,300 | 224 |
2021-08-25 | 215 | 221 | 215 | 217 | 66,400 | 217 |
2021-08-24 | 214 | 218 | 211 | 213 | 42,200 | 213 |
2021-08-23 | 206 | 214 | 204 | 214 | 63,200 | 214 |
2021-08-20 | 206 | 214 | 201 | 204 | 81,900 | 204 |
2021-08-19 | 210 | 211 | 204 | 206 | 27,100 | 206 |
2021-08-18 | 210 | 212 | 203 | 212 | 93,600 | 212 |
2021-08-17 | 216 | 221 | 208 | 210 | 83,200 | 210 |
2021-08-16 | 217 | 219 | 210 | 216 | 64,300 | 216 |
2021-08-13 | 210 | 228 | 209 | 216 | 205,000 | 216 |
2021-08-12 | 223 | 230 | 220 | 229 | 64,500 | 229 |
2021-08-11 | 227 | 227 | 221 | 221 | 42,000 | 221 |
2021-08-10 | 217 | 225 | 214 | 225 | 59,000 | 225 |
2021-08-06 | 213 | 228 | 211 | 215 | 74,100 | 215 |
2021-08-05 | 214 | 221 | 208 | 214 | 87,200 | 214 |
2021-08-04 | 230 | 230 | 215 | 217 | 141,100 | 217 |
2021-08-03 | 239 | 239 | 227 | 230 | 90,900 | 230 |
2021-08-02 | 240 | 241 | 231 | 238 | 78,000 | 238 |
2021-07-30 | 241 | 241 | 235 | 239 | 24,600 | 239 |
2021-07-29 | 243 | 245 | 238 | 242 | 39,400 | 242 |
2021-07-28 | 244 | 244 | 236 | 242 | 56,800 | 242 |
2021-07-27 | 236 | 248 | 236 | 246 | 105,900 | 246 |
2021-07-26 | 237 | 237 | 234 | 236 | 54,100 | 236 |
2021-07-21 | 244 | 244 | 231 | 234 | 133,700 | 234 |
2021-07-20 | 248 | 257 | 242 | 244 | 217,600 | 244 |
2021-07-19 | 242 | 251 | 239 | 248 | 125,300 | 248 |
2021-07-16 | 239 | 244 | 235 | 243 | 91,800 | 243 |
2021-07-15 | 238 | 241 | 234 | 239 | 97,600 | 239 |
2021-07-14 | 239 | 239 | 235 | 239 | 30,500 | 239 |
2021-07-13 | 239 | 243 | 233 | 239 | 73,800 | 239 |
2021-07-12 | 241 | 251 | 240 | 240 | 121,500 | 240 |
2021-07-09 | 232 | 243 | 232 | 243 | 133,900 | 243 |
2021-07-08 | 230 | 240 | 226 | 235 | 173,300 | 235 |
2021-07-07 | 245 | 251 | 232 | 232 | 301,300 | 232 |
2021-07-06 | 240 | 253 | 240 | 247 | 235,600 | 247 |
2021-07-05 | 236 | 240 | 233 | 240 | 60,800 | 240 |
2021-07-02 | 228 | 239 | 228 | 236 | 183,900 | 236 |
2021-07-01 | 234 | 238 | 226 | 227 | 339,700 | 227 |
2021-06-30 | 257 | 268 | 232 | 239 | 786,600 | 239 |
2021-06-29 | 251 | 261 | 245 | 260 | 467,900 | 260 |
2021-06-28 | 237 | 254 | 230 | 254 | 535,200 | 254 |
2021-06-25 | 224 | 236 | 223 | 234 | 307,900 | 234 |
2021-06-24 | 220 | 238 | 216 | 226 | 759,600 | 226 |
2021-06-23 | 224 | 228 | 214 | 219 | 461,300 | 219 |
2021-06-22 | 219 | 228 | 210 | 228 | 843,700 | 228 |
2021-06-21 | 197 | 233 | 196 | 218 | 2,797,700 | 218 |
2021-06-18 | 196 | 198 | 192 | 197 | 33,100 | 197 |
2021-06-17 | 190 | 195 | 189 | 195 | 30,200 | 195 |
2021-06-16 | 189 | 190 | 187 | 190 | 21,000 | 190 |
2021-06-15 | 190 | 190 | 188 | 190 | 20,000 | 190 |
2021-06-14 | 185 | 190 | 184 | 190 | 27,200 | 190 |
2021-06-11 | 184 | 185 | 183 | 184 | 9,500 | 184 |
2021-06-10 | 185 | 186 | 184 | 184 | 14,000 | 184 |
2021-06-09 | 182 | 184 | 182 | 184 | 16,000 | 184 |
2021-06-08 | 182 | 182 | 180 | 182 | 5,200 | 182 |
2021-06-07 | 180 | 182 | 180 | 181 | 20,800 | 181 |
2021-06-04 | 184 | 184 | 180 | 182 | 21,800 | 182 |
2021-06-03 | 185 | 185 | 182 | 183 | 7,500 | 183 |
2021-06-02 | 187 | 187 | 185 | 185 | 20,700 | 185 |
2021-06-01 | 182 | 188 | 182 | 187 | 59,400 | 187 |
2021-05-31 | 180 | 183 | 180 | 183 | 22,200 | 183 |
2021-05-28 | 181 | 182 | 179 | 179 | 6,900 | 179 |
2021-05-27 | 181 | 181 | 180 | 181 | 5,500 | 181 |
2021-05-26 | 181 | 181 | 180 | 181 | 2,500 | 181 |
2021-05-25 | 180 | 181 | 177 | 180 | 14,900 | 180 |
2021-05-24 | 181 | 182 | 181 | 181 | 2,700 | 181 |
2021-05-21 | 180 | 181 | 180 | 181 | 3,200 | 181 |
2021-05-20 | 182 | 182 | 179 | 181 | 9,900 | 181 |
2021-05-19 | 181 | 183 | 181 | 182 | 6,600 | 182 |
2021-05-18 | 179 | 184 | 178 | 184 | 42,600 | 184 |
2021-05-17 | 178 | 180 | 178 | 179 | 16,900 | 179 |
2021-05-14 | 179 | 179 | 176 | 177 | 20,500 | 177 |
2021-05-13 | 173 | 177 | 172 | 176 | 26,800 | 176 |
2021-05-12 | 177 | 180 | 170 | 174 | 21,500 | 174 |
2021-05-11 | 179 | 180 | 177 | 180 | 12,300 | 180 |
2021-05-10 | 181 | 182 | 180 | 182 | 13,600 | 182 |
2021-05-07 | 181 | 183 | 179 | 181 | 48,600 | 181 |
2021-05-06 | 173 | 184 | 173 | 181 | 53,000 | 181 |
2021-04-30 | 174 | 174 | 172 | 173 | 3,200 | 173 |
2021-04-28 | 173 | 174 | 173 | 174 | 1,700 | 174 |
2021-04-27 | 174 | 174 | 173 | 174 | 3,700 | 174 |
2021-04-26 | 173 | 173 | 172 | 173 | 4,500 | 173 |
2021-04-23 | 172 | 173 | 172 | 173 | 4,100 | 173 |
2021-04-22 | 173 | 173 | 171 | 172 | 7,000 | 172 |
2021-04-21 | 171 | 173 | 170 | 173 | 4,700 | 173 |
2021-04-20 | 171 | 173 | 171 | 171 | 3,000 | 171 |
2021-04-19 | 171 | 172 | 170 | 172 | 16,200 | 172 |
2021-04-16 | 175 | 175 | 172 | 173 | 12,800 | 173 |
2021-04-15 | 175 | 175 | 174 | 174 | 1,700 | 174 |
2021-04-14 | 175 | 176 | 174 | 175 | 3,400 | 175 |
2021-04-13 | 174 | 175 | 174 | 175 | 4,000 | 175 |
2021-04-12 | 173 | 174 | 173 | 174 | 4,500 | 174 |
2021-04-09 | 174 | 174 | 172 | 173 | 7,200 | 173 |
2021-04-08 | 177 | 177 | 173 | 174 | 13,900 | 174 |
2021-04-07 | 175 | 177 | 174 | 176 | 5,400 | 176 |
2021-04-06 | 175 | 176 | 175 | 175 | 3,800 | 175 |
2021-04-05 | 176 | 176 | 175 | 175 | 2,400 | 175 |
2021-04-02 | 175 | 178 | 175 | 176 | 6,900 | 176 |
2021-04-01 | 178 | 179 | 176 | 176 | 9,900 | 176 |
2021-03-31 | 178 | 178 | 176 | 178 | 9,100 | 178 |
2021-03-30 | 180 | 180 | 176 | 180 | 12,100 | 180 |
2021-03-29 | 183 | 183 | 180 | 181 | 16,700 | 181 |
2021-03-26 | 182 | 183 | 181 | 181 | 7,500 | 181 |
2021-03-25 | 181 | 182 | 181 | 182 | 8,000 | 182 |
2021-03-24 | 182 | 182 | 181 | 181 | 15,300 | 181 |
2021-03-23 | 185 | 185 | 182 | 182 | 21,100 | 182 |
2021-03-22 | 186 | 186 | 182 | 185 | 27,400 | 185 |
2021-03-19 | 180 | 187 | 180 | 187 | 40,200 | 187 |
2021-03-18 | 180 | 181 | 179 | 181 | 24,900 | 181 |
2021-03-17 | 176 | 179 | 175 | 179 | 37,400 | 179 |
2021-03-16 | 174 | 176 | 174 | 176 | 24,100 | 176 |
2021-03-15 | 172 | 174 | 172 | 174 | 15,300 | 174 |
2021-03-12 | 173 | 173 | 171 | 172 | 36,800 | 172 |
2021-03-11 | 168 | 174 | 168 | 173 | 34,600 | 173 |
2021-03-10 | 168 | 168 | 166 | 168 | 9,800 | 168 |
2021-03-09 | 166 | 167 | 166 | 167 | 11,400 | 167 |
2021-03-08 | 168 | 168 | 166 | 166 | 9,100 | 166 |
2021-03-05 | 165 | 168 | 165 | 166 | 21,900 | 166 |
2021-03-04 | 165 | 166 | 164 | 166 | 4,600 | 166 |
2021-03-03 | 165 | 165 | 164 | 165 | 4,300 | 165 |
2021-03-02 | 165 | 165 | 163 | 165 | 8,300 | 165 |
2021-03-01 | 165 | 166 | 164 | 165 | 9,100 | 165 |
2021-02-26 | 164 | 164 | 159 | 164 | 20,500 | 164 |
2021-02-25 | 162 | 163 | 162 | 163 | 6,900 | 163 |
2021-02-24 | 163 | 164 | 160 | 161 | 15,700 | 161 |
2021-02-22 | 163 | 163 | 162 | 162 | 5,600 | 162 |
2021-02-19 | 166 | 167 | 161 | 163 | 30,600 | 163 |
2021-02-18 | 167 | 167 | 166 | 166 | 6,500 | 166 |
2021-02-17 | 164 | 167 | 163 | 167 | 18,500 | 167 |
2021-02-16 | 163 | 165 | 163 | 164 | 5,500 | 164 |
2021-02-15 | 164 | 166 | 163 | 164 | 20,100 | 164 |
2021-02-12 | 164 | 166 | 162 | 163 | 23,500 | 163 |
2021-02-10 | 161 | 168 | 161 | 164 | 41,500 | 164 |
2021-02-09 | 161 | 163 | 160 | 161 | 12,000 | 161 |
2021-02-08 | 160 | 163 | 159 | 159 | 33,800 | 159 |
2021-02-05 | 159 | 159 | 157 | 159 | 11,700 | 159 |
2021-02-04 | 158 | 159 | 158 | 159 | 2,900 | 159 |
2021-02-03 | 158 | 159 | 156 | 159 | 16,300 | 159 |
2021-02-02 | 156 | 158 | 155 | 158 | 4,300 | 158 |
2021-02-01 | 155 | 159 | 155 | 156 | 12,000 | 156 |
2021-01-29 | 155 | 158 | 155 | 155 | 19,200 | 155 |
2021-01-28 | 157 | 157 | 155 | 155 | 7,700 | 155 |
2021-01-27 | 159 | 159 | 156 | 158 | 9,000 | 158 |
2021-01-26 | 157 | 157 | 156 | 157 | 12,400 | 157 |
2021-01-25 | 156 | 157 | 155 | 157 | 4,700 | 157 |
2021-01-22 | 154 | 157 | 154 | 155 | 8,100 | 155 |
2021-01-21 | 156 | 157 | 155 | 157 | 8,500 | 157 |
2021-01-20 | 155 | 156 | 154 | 156 | 6,200 | 156 |
2021-01-19 | 154 | 155 | 153 | 155 | 9,800 | 155 |
2021-01-18 | 152 | 154 | 152 | 154 | 4,500 | 154 |
2021-01-15 | 152 | 153 | 152 | 152 | 1,700 | 152 |
2021-01-14 | 151 | 154 | 151 | 151 | 14,900 | 151 |
2021-01-13 | 153 | 153 | 151 | 151 | 8,400 | 151 |
2021-01-12 | 154 | 154 | 151 | 152 | 11,000 | 152 |
2021-01-08 | 155 | 155 | 152 | 154 | 7,800 | 154 |
2021-01-07 | 151 | 155 | 151 | 153 | 12,500 | 153 |
2021-01-06 | 151 | 153 | 150 | 153 | 11,400 | 153 |
2021-01-05 | 151 | 151 | 149 | 150 | 3,600 | 150 |
2021-01-04 | 151 | 152 | 150 | 151 | 4,300 | 151 |
分割・併合履歴 : [2013-09-26]1株→100株 [2005-03-28]1株→5株