[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 
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
2016-06-171363.001391.001345.001345.003900053124000
2016-06-161422.001423.001326.001353.005600076039000
2016-06-151381.001413.001373.001403.003760052370700
2016-06-141447.001465.001381.001411.004810068204600
2016-06-131501.001501.001470.001470.004700069539200
2016-06-101509.001536.001509.001529.004490068233300
2016-06-091505.001507.001493.001504.001810027147500
2016-06-081505.001510.001485.001509.002650039717900
2016-06-071525.001525.001501.001509.001770026704700
2016-06-061502.001521.001471.001519.003150047233100
2016-06-031510.001536.001510.001536.002450037243700
2016-06-021535.001544.001490.001520.003680056075500
2016-06-011515.001539.001510.001526.004830073743300
2016-05-311500.001511.001489.001511.004960074413200
2016-05-301493.001498.001478.001493.003210047866200
2016-05-271485.001490.001450.001485.002910042896400
2016-05-261490.001498.001472.001479.004720070027600
2016-05-251490.001500.001455.001480.004890072434200
2016-05-241465.001486.001453.001460.002600038210200
2016-05-231488.001507.001450.001463.004290063297700
2016-05-201446.001475.001428.001458.005050073549300
2016-05-191411.001446.001410.001432.004850069075900
2016-05-181411.001419.001381.001391.002730038093600
2016-05-171424.001434.001392.001405.004020056714900
2016-05-161445.001447.001416.001419.004890070033000
2016-05-131385.001424.001342.001410.0082300113195900
2016-05-121392.001392.001361.001385.003120042826900
2016-05-111416.001416.001372.001380.004000055270600
2016-05-101373.001388.001360.001368.003310045458500
2016-05-091395.001395.001361.001370.002350032254600
2016-05-061400.001400.001357.001365.003200043893200
2016-05-021400.001400.001360.001375.003090042602000
2016-04-281419.001469.001401.001417.004260060680500
2016-04-271453.001453.001407.001427.004160059152000
2016-04-261477.001477.001419.001446.004080059032200
2016-04-251515.001520.001460.001484.005240077926700
2016-04-221490.001496.001455.001496.004120060826300
2016-04-211441.001493.001441.001490.005110075176400
2016-04-201435.001442.001414.001421.002490035549700
2016-04-191420.001440.001403.001424.003900055360100
2016-04-181360.001385.001351.001374.006660090884700
2016-04-151390.001428.001380.001420.004780067274100
2016-04-141352.001391.001352.001390.004590062948700
2016-04-131380.001391.001323.001350.005550075296200
2016-04-121372.001399.001358.001379.002870039702400
2016-04-111386.001389.001367.001384.002140029534400
2016-04-081332.001380.001251.001354.00104300137416800
2016-04-071355.001406.001331.001335.0075300102580800
2016-04-061403.001403.001344.001364.007100097129400
2016-04-051477.001482.001381.001433.006880098484500
2016-04-041480.001525.001450.001500.004940073840300
2016-04-011500.001501.001440.001486.0069400102623400
2016-03-311532.001548.001480.001500.005210078965500
2016-03-301576.001602.001530.001530.006360098938100
2016-03-291455.001620.001455.001551.0086700134060500
2016-03-282900.002905.002851.002900.001450041836600
2016-03-252939.002950.002877.002885.001160033732200
2016-03-242877.002939.002851.002929.001150033465200
2016-03-232919.002960.002901.002905.002590075878500
2016-03-222899.002979.002824.002886.002600075415300
2016-03-182848.002878.002802.002871.001420040295300
2016-03-172886.002916.002878.002887.001750050726800
2016-03-162949.002979.002871.002885.002900084736800
2016-03-152844.002918.002818.002911.003480099403300
2016-03-142720.002844.002718.002806.003370093881400
2016-03-112680.002704.002676.002703.001530041163100
2016-03-102681.002706.002677.002699.001650044437600
2016-03-092690.002714.002662.002676.001860049847600
2016-03-082748.002780.002637.002690.003410092764600
2016-03-072650.002749.002625.002737.003630097332600
2016-03-042518.002630.002483.002603.002660068513500
2016-03-032500.002527.002497.002509.001420035631500
2016-03-022412.002480.002412.002477.003260080039800
2016-03-012392.002399.002362.002399.001450034547400
2016-02-292400.002416.002362.002362.001510036126400
2016-02-262396.002410.002373.002373.001170028025100
2016-02-252390.002390.002352.002381.001020024202100
2016-02-242354.002389.002320.002349.001080025432300
2016-02-232412.002412.002354.002359.001450034429500
2016-02-222399.002408.002383.002388.001100026373700
2016-02-192369.002400.002369.002396.00620014805400
2016-02-182400.002424.002320.002412.002030048349500
2016-02-172355.002410.002321.002356.001320031217600
2016-02-162395.002440.002382.002382.002710065212400
2016-02-152314.002417.002250.002385.003010070513100
2016-02-122196.002300.002122.002191.003010066790900
2016-02-102368.002381.002273.002313.001890043588500
2016-02-092420.002426.002353.002385.001840044009200
2016-02-082378.002428.002324.002428.00850020195700
2016-02-052397.002402.002362.002383.00750017853600
2016-02-042520.002520.002411.002422.001180028867200
2016-02-032531.002533.002460.002515.001680041861900
2016-02-022542.002567.002531.002559.00640016324000
2016-02-012581.002600.002534.002562.001920049405700
2016-01-292404.002520.002404.002505.002100051991600
2016-01-282465.002465.002400.002404.0042800103350000
2016-01-272449.002459.002435.002459.001110027195200
2016-01-262391.002448.002360.002390.001510036341100
2016-01-252447.002447.002368.002416.001190028678500
2016-01-222310.002354.002303.002347.002390055773700
2016-01-212259.002341.002229.002229.002210050725300
2016-01-202409.002420.002301.002302.001470034374000
2016-01-192415.002419.002397.002409.001970047385500
2016-01-182300.002375.002300.002365.001780041676000
2016-01-152376.002409.002356.002361.001310031135000
2016-01-142350.002350.002298.002330.001390032176200
2016-01-132310.002426.002310.002380.001930045873000
2016-01-122441.002460.002258.002289.0057900135173200
2016-01-082483.002483.002420.002441.003030074329100
2016-01-072557.002557.002496.002516.001510038080800
2016-01-062575.002576.002465.002557.001990050229000
2016-01-052550.002595.002481.002583.001550039541000
2016-01-042627.002631.002534.002569.002140055539700
2015-12-302610.002628.002566.002620.001380035913400
2015-12-292560.002610.002532.002601.001990051283500
2015-12-282517.002571.002498.002523.002320058695800
2015-12-252528.002570.002528.002547.001290032881500
2015-12-242640.002693.002546.002562.003310087178600
2015-12-222594.002660.002594.002650.003260086061800
2015-12-212596.002623.002580.002618.001790046576500
2015-12-182570.002648.002555.002625.002670069655900
2015-12-172640.002649.002560.002580.002230058281500
2015-12-162487.002598.002470.002593.002890073220500
2015-12-152461.002470.002433.002437.00920022563700
2015-12-142445.002454.002414.002429.00940022877000
2015-12-112410.002450.002410.002446.001230029803400
2015-12-102423.002435.002374.002377.001350032325800
2015-12-092451.002452.002411.002430.001250030450400
2015-12-082480.002499.002460.002469.00790019553000
2015-12-072484.002510.002484.002497.001040025922300
2015-12-042501.002501.002455.002484.00990024561700
2015-12-032583.002583.002496.002519.001950049380500
2015-12-022574.002575.002544.002562.001710043866500
2015-12-012501.002587.002501.002586.002260057636100

   ※ 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