[2154 東証1部] トラスト・テック 日足 時系列データ

[2154 東証1部] トラスト・テック (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-232320.002355.002271.002291.00125400290354200
2017-06-222321.002330.002292.002304.00113900262775700
2017-06-212219.002360.002217.002271.00274200629042200
2017-06-202182.002206.002171.002199.0068900150755700
2017-06-192187.002204.002163.002181.0052600114735300
2017-06-162200.002204.002135.002142.0090900196249100
2017-06-152101.002178.002094.002169.0095100203859300
2017-06-142124.002138.002093.002097.0053800113585100
2017-06-132095.002105.002060.002102.0072400151124500
2017-06-122145.002145.002091.002108.0093200196506800
2017-06-092182.002200.002151.002156.0065600142267400
2017-06-082172.002194.002172.002182.0050400109930400
2017-06-072190.002198.002155.002185.0050700110400000
2017-06-062235.002235.002179.002194.0067300148090400
2017-06-052191.002246.002185.002236.0091400203055800
2017-06-022220.002220.002163.002178.0083500182540100
2017-06-012182.002198.002165.002190.0049000106992300
2017-05-312180.002219.002165.002182.0078000170890300
2017-05-302180.002181.002135.002179.0052700113797700
2017-05-292128.002183.002120.002161.0056700122242400
2017-05-262165.002174.002118.002128.0056000119625000
2017-05-252166.002186.002157.002172.0055600120678600
2017-05-242212.002223.002183.002188.003480076468000
2017-05-232164.002195.002163.002183.0061400133884700
2017-05-222243.002254.002161.002197.0083700184437200
2017-05-192240.002286.002209.002238.0099300222965600
2017-05-182190.002249.002171.002231.00113700252972000
2017-05-172201.002262.002198.002240.00187600418653500
2017-05-162180.002208.002139.002185.00103200225506300
2017-05-152110.002180.002101.002179.0083200179178300
2017-05-122060.002151.002060.002110.0090600191122300
2017-05-112151.002190.002130.002157.0088600191188400
2017-05-102100.002146.002082.002128.00104600221384700
2017-05-092039.002108.002021.002094.00126000260733200
2017-05-082019.002037.002005.002026.0074900151466100
2017-05-021975.001987.001952.001979.0052500103486100
2017-05-011936.001969.001930.001964.0066400129702000
2017-04-281969.001969.001931.001943.003980077356500
2017-04-271946.001964.001930.001957.004870094972200
2017-04-261940.001950.001918.001935.004850093858600
2017-04-251937.001937.001889.001915.0057000108850800
2017-04-241927.001955.001885.001909.004500085781300
2017-04-211933.001934.001891.001912.004360083177000
2017-04-201947.001964.001918.001924.003640070469700
2017-04-191907.001960.001907.001947.004320083950000
2017-04-181962.001973.001884.001934.0070500135559000
2017-04-171838.001900.001834.001892.004130077635400
2017-04-141904.001910.001845.001849.003780070671200
2017-04-131870.001921.001837.001904.0060400114190800
2017-04-121945.001958.001908.001915.0061100117808100
2017-04-112025.002030.001970.001983.0057600114930300
2017-04-101995.002080.001978.002025.00117900239035900
2017-04-071930.001978.001912.001946.0074100143719100
2017-04-061966.001966.001896.001903.0088400170013300
2017-04-052022.002038.001953.001980.00108400216105500
2017-04-042033.002090.002013.002022.00142800291568300
2017-04-031970.002050.001960.002033.00173200350050700
2017-03-311889.001987.001889.001948.00162500315366800
2017-03-301890.001923.001843.001889.00145500275420600
2017-03-291830.001886.001811.001883.00101000187793900
2017-03-281791.001841.001773.001836.00137800249412800
2017-03-271745.001788.001745.001782.00101400179344300
2017-03-241728.001749.001712.001745.0071800124722700
2017-03-231716.001728.001707.001716.003870066298700
2017-03-221720.001735.001711.001722.0064200110533900
2017-03-211724.001741.001723.001736.005500095313900
2017-03-171736.001744.001718.001734.003350058013100
2017-03-161731.001739.001711.001731.0071200122935400
2017-03-151763.001763.001736.001737.002680046828900
2017-03-141733.001784.001722.001759.00108900190884400
2017-03-131746.001759.001733.001736.005150089698100
2017-03-101750.001760.001733.001741.004690081907200
2017-03-091736.001749.001723.001742.003100053800600
2017-03-081741.001742.001719.001735.004810083191500
2017-03-071740.001751.001726.001737.003850066744600
2017-03-061746.001755.001729.001740.002850049636700
2017-03-031754.001761.001729.001737.003770065617700
2017-03-021750.001764.001735.001754.004960086857600
2017-03-011746.001746.001712.001731.003500060486800
2017-02-281744.001753.001726.001745.003730065001100
2017-02-271742.001755.001735.001740.002880050225800
2017-02-241760.001773.001721.001742.0080400140126000
2017-02-231739.001765.001733.001757.0064500112650200
2017-02-221749.001757.001725.001730.004870084586000
2017-02-211730.001764.001723.001735.005510095936200
2017-02-201734.001734.001712.001720.002640045370400
2017-02-171741.001761.001727.001732.004000069608500
2017-02-161755.001762.001722.001730.003030052778000
2017-02-151754.001781.001741.001748.0058400102667700
2017-02-141768.001785.001729.001735.0083200145993900
2017-02-131707.001788.001707.001768.00125700220199800
2017-02-101830.001830.001651.001699.00217600374053000
2017-02-091775.001800.001760.001799.004440079104300
2017-02-081778.001782.001764.001774.003230057241300
2017-02-071799.001799.001778.001792.003990071337700
2017-02-061796.001825.001784.001801.005070091305900
2017-02-031780.001823.001770.001784.0070400126445500
2017-02-021775.001820.001775.001780.0069600124671600
2017-02-011775.001783.001745.001775.0079500140261000
2017-01-311810.001810.001772.001803.0071900128852100
2017-01-301890.001890.001806.001831.0073300134669100
2017-01-271833.001878.001820.001860.00102900190962500
2017-01-261786.001832.001770.001806.0092900168168800
2017-01-251750.001779.001750.001769.005600098817900
2017-01-241729.001752.001700.001728.004610079459300
2017-01-231702.001775.001698.001728.00110700192629900
2017-01-201696.001704.001677.001690.003040051348300
2017-01-191708.001717.001682.001696.002430041313100
2017-01-181711.001712.001665.001691.004850081941700
2017-01-171714.001748.001707.001737.0063100109189000
2017-01-161723.001729.001683.001714.004370074678100
2017-01-131696.001735.001651.001723.0061100104264200
2017-01-121763.001763.001696.001711.0075800130231100
2017-01-111787.001787.001735.001763.0059600105028200
2017-01-101725.001783.001715.001774.00126500222002500
2017-01-061695.001731.001689.001719.0063900109596600
2017-01-051718.001718.001690.001698.004480076245200
2017-01-041695.001735.001680.001718.0066400113447900
2016-12-301634.001676.001630.001661.003920064780300
2016-12-291660.001677.001616.001638.0077100126205300
2016-12-281690.001690.001631.001672.005690095165300
2016-12-271726.001745.001679.001705.0082300141308800
2016-12-261685.001727.001674.001723.0082700141094700
2016-12-221664.001696.001638.001674.0099600167245200
2016-12-211688.001688.001648.001664.00131600220001900
2016-12-201595.001643.001594.001629.0078900128050000
2016-12-191555.001606.001553.001586.0067600106900800
2016-12-161586.001586.001552.001564.003930061673100
2016-12-151592.001595.001570.001575.004060064255700
2016-12-141595.001603.001575.001575.004540072138000
2016-12-131586.001590.001567.001590.004800075973900
2016-12-121550.001573.001547.001572.005300082564700
2016-12-091530.001537.001520.001537.004050061999300
2016-12-081534.001535.001505.001526.004810073219000
2016-12-071500.001519.001498.001517.003870058414500
2016-12-061490.001509.001475.001499.006540097858700
2016-12-051470.001475.001445.001474.004680068587900
2016-12-021493.001501.001468.001478.005030074329200
2016-12-011512.001516.001491.001501.002850042935600
2016-11-301502.001505.001491.001505.003220048274800
2016-11-291521.001521.001502.001507.002260034072300
2016-11-281512.001527.001505.001527.002470037401700
2016-11-251534.001534.001496.001512.005510083274600
2016-11-241526.001538.001513.001534.004920075070000
2016-11-221537.001537.001503.001511.003650055390400
2016-11-211499.001540.001487.001532.005770087034800
2016-11-181531.001531.001486.001494.004110061816800
2016-11-171454.001519.001454.001517.005250077903400
2016-11-161473.001475.001455.001461.003800055554500
2016-11-151499.001499.001456.001473.004810070849500
2016-11-141450.001474.001444.001456.002760040243400
2016-11-111500.001504.001427.001432.003540051337900
2016-11-101500.001512.001464.001481.004740070460800
2016-11-091527.001528.001395.001426.00129100186959000
2016-11-081560.001560.001514.001525.003410052213800
2016-11-071502.001575.001502.001545.0085600131484400
2016-11-041563.001592.001555.001590.005840091811400
2016-11-021610.001631.001587.001628.0064300103920700
2016-11-011615.001616.001597.001616.002450039384500
2016-10-311611.001643.001596.001613.003070049465800
2016-10-281640.001643.001603.001628.005200084075000
2016-10-271661.001668.001633.001643.002340038565500
2016-10-261670.001670.001640.001663.002090034523500
2016-10-251669.001669.001632.001657.002620043199800
2016-10-241650.001661.001640.001653.002480041003000
2016-10-211675.001675.001625.001630.002830046496800
2016-10-201668.001677.001651.001657.001890031397900
2016-10-191675.001694.001637.001639.004080067785000
2016-10-181619.001670.001617.001667.005510090936600
2016-10-171614.001622.001583.001613.003040048834100
2016-10-141625.001625.001600.001612.003450055636600
2016-10-131601.001633.001588.001614.002480039896000
2016-10-121613.001619.001587.001587.004390070305600
2016-10-111586.001625.001586.001625.0063000101283600
2016-10-071630.001641.001573.001602.0091800147071700
2016-10-061701.001715.001636.001651.0067600112319200
2016-10-051750.001763.001690.001695.0074700128403600
2016-10-041666.001735.001661.001730.00106000181356000
2016-10-031680.001690.001644.001650.003730061972600
2016-09-301638.001682.001620.001680.004790079387200
2016-09-291700.001706.001645.001651.005780097085200
2016-09-281620.001678.001610.001673.0067700112261800
2016-09-271600.001629.001569.001620.0072200115889400
2016-09-261561.001632.001561.001596.0085500136840300
2016-09-231543.001559.001528.001559.004810074375300
2016-09-211518.001521.001485.001521.003210048475900
2016-09-201506.001524.001497.001513.004030060842500
2016-09-161419.001482.001411.001478.003250047307600
2016-09-151425.001425.001397.001397.001780024995600
2016-09-141420.001435.001410.001425.001540021913000
2016-09-131443.001445.001411.001416.002620037284500
2016-09-121442.001460.001425.001442.002430035042100
2016-09-091510.001510.001461.001466.003530052447700
2016-09-081528.001529.001481.001500.002710040683500
2016-09-071480.001533.001470.001525.005960089736400
2016-09-061475.001485.001463.001480.002990044060200
2016-09-051434.001452.001434.001451.002340033834500
2016-09-021403.001430.001396.001423.003440048705500
2016-09-011403.001404.001390.001404.001510021122600
2016-08-311410.001416.001385.001403.001100015396900
2016-08-301409.001411.001388.001409.002510035212600
2016-08-291369.001407.001369.001404.002970041267100
2016-08-261333.001367.001325.001360.002840038377600
2016-08-251359.001364.001323.001344.001490020112800
2016-08-241369.001369.001330.001351.002540034160200
2016-08-231377.001377.001354.001354.001740023624600
2016-08-221381.001393.001353.001389.001980027122100
2016-08-191391.001405.001375.001381.001880026128500
2016-08-181410.001413.001376.001381.002160030056500
2016-08-171404.001423.001395.001410.004980070355400
2016-08-161421.001421.001373.001376.002660036997400
2016-08-151430.001439.001420.001423.001770025281200
2016-08-121400.001439.001370.001430.005370075956700
2016-08-101343.001400.001324.001369.006710092060800
2016-08-091321.001350.001321.001345.003090041237200
2016-08-081375.001375.001320.001321.006570088264600
2016-08-051281.001320.001281.001316.005150066902000
2016-08-041269.001269.001241.001264.002440030558700
2016-08-031249.001289.001231.001260.003930049430500
2016-08-021258.001267.001252.001263.001590020042200
2016-08-011290.001290.001249.001253.002270028597700
2016-07-291265.001274.001246.001274.002680033713400
2016-07-281304.001304.001250.001262.002760035053500
2016-07-271257.001266.001240.001252.004340054363000
2016-07-261299.001299.001255.001256.004340055265600
2016-07-251321.001325.001299.001314.005580073098200
2016-07-221310.001320.001306.001319.002550033476700
2016-07-211321.001340.001306.001318.002660035053100
2016-07-201320.001325.001304.001315.002530033194200
2016-07-191320.001320.001287.001320.002910037924900
2016-07-151367.001367.001317.001324.002780037186600
2016-07-141373.001373.001337.001358.002310031272800
2016-07-131383.001384.001351.001355.003070042112900
2016-07-121380.001380.001353.001366.002260030924000
2016-07-111325.001360.001325.001355.003630048901600
2016-07-081339.001347.001314.001317.002140028394600
2016-07-071338.001343.001323.001339.002680035757900
2016-07-061350.001350.001325.001343.002030027219000
2016-07-051374.001380.001363.001366.001440019706600
2016-07-041373.001378.001356.001368.001630022316200
2016-07-011367.001367.001335.001350.001910025766900
2016-06-301390.001390.001342.001348.002410032739400
2016-06-291350.001368.001328.001358.003360045279200
2016-06-281331.001360.001294.001329.003840050856100
2016-06-271373.001387.001313.001368.003940053545800
2016-06-241460.001473.001266.001313.00105700141749800
2016-06-231400.001435.001395.001430.003790053506700
2016-06-221405.001405.001382.001396.002750038317800
2016-06-211380.001410.001370.001410.002930040870700
2016-06-201370.001393.001370.001389.001560021548800

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog