[3286 東証マザーズ] トラストホールディングス 日足 時系列データ

[3286 東証マザーズ] トラストホールディングス (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-02377.00378.00375.00378.0058002184100
2016-12-01377.00379.00376.00377.0074002793100
2016-11-30378.00378.00373.00375.00162006086700
2016-11-29380.00380.00379.00379.001400531700
2016-11-28379.00381.00374.00380.0033001248100
2016-11-25374.00376.00374.00376.002600974300
2016-11-24374.00380.00372.00380.00103003851400
2016-11-22382.00382.00378.00379.0053002017000
2016-11-21376.00391.00376.00378.0087003337900
2016-11-18378.00380.00372.00374.00114004296900
2016-11-17365.00373.00359.00370.00238008689700
2016-11-16398.00398.00380.00383.003560013938600
2016-11-15380.00398.00375.00387.003600013922100
2016-11-14356.00385.00356.00385.00192007167600
2016-11-11360.00362.00354.00358.0088003155600
2016-11-10368.00368.00352.00360.0093003347000
2016-11-09363.00365.00350.00360.00105003750700
2016-11-08366.00366.00358.00363.0028001018800
2016-11-07361.00363.00359.00360.0044001584700
2016-11-04357.00361.00357.00361.001700610400
2016-11-02361.00365.00353.00360.0093003338300
2016-11-01363.00363.00361.00362.00130004707800
2016-10-31362.00367.00358.00362.00109003937800
2016-10-28359.00359.00358.00358.00600215000
2016-10-27358.00359.00356.00356.0042001504600
2016-10-26359.00359.00356.00357.0036001287800
2016-10-25357.00359.00356.00359.0032001143500
2016-10-24353.00356.00353.00355.0066002339200
2016-10-21357.00357.00353.00353.0037001311700
2016-10-20357.00357.00354.00355.0037001318700
2016-10-19356.00356.00353.00353.0031001098800
2016-10-18359.00359.00350.00354.00110003861000
2016-10-17350.00354.00350.00354.001200421200
2016-10-14351.00354.00351.00354.0029001024200
2016-10-13350.00352.00349.00349.001300455100
2016-10-12352.00355.00348.00349.0078002733700
2016-10-11357.00357.00352.00352.001300459000
2016-10-07352.00356.00350.00350.002200774700
2016-10-06351.00357.00351.00353.00800284100
2016-10-05350.00354.00350.00351.001100387500
2016-10-04353.00353.00349.00349.0049001718700
2016-10-03362.00362.00351.00352.00211007447300
2016-09-30362.00362.00362.00362.0045001629000
2016-09-29358.00361.00356.00359.0051001830000
2016-09-28355.00361.00355.00359.002500894700
2016-09-27352.00355.00350.00352.0040001410300
2016-09-26352.00355.00349.00350.002700949900
2016-09-23350.00359.00350.00352.0035001230500
2016-09-21347.00353.00347.00350.002500874400
2016-09-20352.00355.00343.00346.00136004772400
2016-09-16360.00362.00360.00360.00106003816900
2016-09-15367.00367.00360.00364.0081002944300
2016-09-14367.00367.00363.00365.0056002044900
2016-09-13363.00368.00363.00365.0043001569400
2016-09-12371.00371.00362.00362.0032001167600
2016-09-09372.00372.00361.00368.00148005455400
2016-09-08375.00375.00373.00373.001300485500
2016-09-07380.00380.00371.00372.001900714000
2016-09-06379.00379.00379.00379.00800303200
2016-09-05370.00380.00370.00379.0089003309000
2016-09-02365.00372.00365.00370.00600221300
2016-09-01370.00371.00358.00365.00218007940700
2016-08-31373.00385.00372.00378.00118004485500
2016-08-30375.00385.00370.00378.0097003624600
2016-08-29388.00388.00376.00385.001500575100
2016-08-26382.00384.00382.00383.002400919300
2016-08-25381.00381.00377.00381.0027001020700
2016-08-24373.00382.00373.00375.00152005712300
2016-08-23381.00393.00378.00380.00154005901600
2016-08-22380.00384.00376.00380.0042001596000
2016-08-19379.00386.00367.00379.0084003147500
2016-08-18365.00365.00363.00363.00400145800
2016-08-17370.00375.00356.00362.0051001860900
2016-08-16385.00385.00363.00363.0074002778000
2016-08-15388.00388.00372.00375.00145005524700
2016-08-12392.00392.00361.00380.005000019111000
2016-08-10351.00352.00351.00352.00900316300
2016-08-0900
2016-08-08351.00351.00350.00351.00500175200
2016-08-05351.00351.00351.00351.0010035100
2016-08-04350.00351.00350.00351.00300105100
2016-08-03340.00353.00340.00350.002200760100
2016-08-02341.00341.00341.00341.00300102300
2016-08-01345.00345.00331.00345.001100375400
2016-07-29340.00340.00340.00340.0010034000
2016-07-28340.00340.00332.00332.001800607700
2016-07-27340.00341.00339.00340.001700578000
2016-07-26345.00345.00340.00340.002300787000
2016-07-25349.00350.00345.00345.001800625700
2016-07-22354.00354.00348.00348.00800281500
2016-07-21349.00354.00348.00354.0032001119800
2016-07-20339.00345.00333.00345.00111003734000
2016-07-19321.00335.00321.00335.0077002538800
2016-07-15322.00323.00320.00321.0043001383400
2016-07-14322.00325.00321.00325.002900935400
2016-07-13320.00325.00315.00321.00134004270900
2016-07-12327.00329.00315.00320.00187005948600
2016-07-11335.00336.00320.00323.00154004958100
2016-07-08334.00335.00330.00331.0049001622400
2016-07-07340.00340.00340.00340.00500170000
2016-07-06336.00342.00334.00342.001400470900
2016-07-05339.00339.00335.00336.0038001278500
2016-07-04339.00345.00336.00339.0062002098000
2016-07-01355.00355.00336.00344.0055001866700
2016-06-30357.00357.00340.00350.0044001511300
2016-06-29350.00360.00334.00350.0048001686900
2016-06-28348.00354.00340.00349.0058002019900
2016-06-27354.00369.00354.00369.0077002777800
2016-06-24370.00373.00346.00352.00179006413700
2016-06-23369.00388.00369.00377.0028001069000
2016-06-22386.00386.00368.00369.0053002008200
2016-06-21380.00380.00362.00366.00104003859300
2016-06-20360.00399.00360.00366.00228008676700
2016-06-17345.00362.00345.00360.0037001318200
2016-06-16378.00379.00342.00350.00109003856200
2016-06-15361.00379.00331.00379.00201007129900
2016-06-14380.00380.00370.00372.0042001569600
2016-06-13380.00384.00371.00376.0067002533300
2016-06-10375.00386.00374.00386.0083003173600
2016-06-09374.00379.00374.00376.0054002033200
2016-06-08377.00380.00375.00380.0027001018100
2016-06-07383.00383.00374.00380.0070002657200
2016-06-06376.00383.00376.00383.0029001099200
2016-06-03378.00379.00375.00379.0046001733100
2016-06-02370.00379.00370.00379.0032001198900
2016-06-01374.00377.00372.00373.0028001050200
2016-05-31367.00374.00367.00370.0064002367000
2016-05-30371.00371.00368.00370.0075002773200
2016-05-27365.00369.00365.00368.0033001209800
2016-05-26370.00370.00364.00364.0064002351800
2016-05-25365.00372.00364.00364.0032001173500
2016-05-24369.00369.00365.00365.001700625400
2016-05-23365.00370.00364.00367.0042001541000
2016-05-20370.00370.00365.00366.0028001030300
2016-05-19368.00368.00365.00365.002100770100
2016-05-18364.00373.00364.00365.0050001842300
2016-05-17367.00375.00366.00366.0042001551200
2016-05-16370.00373.00370.00373.002500925900
2016-05-13371.00371.00371.00371.00700259700
2016-05-12370.00376.00366.00366.00160005927300
2016-05-11380.00383.00360.00375.004310016147200
2016-05-10385.00398.00385.00396.002890011400100
2016-05-09384.00388.00382.00385.0052001998900
2016-05-06381.00384.00381.00384.0037001419300
2016-05-02380.00384.00375.00382.0047001785800
2016-04-28383.00386.00383.00386.0028001074200
2016-04-27383.00385.00382.00384.002300882400
2016-04-26384.00384.00378.00383.0042001600800
2016-04-25380.00383.00380.00383.0035001332700
2016-04-22380.00384.00378.00378.0048001825700
2016-04-21381.00383.00378.00380.0059002239000
2016-04-20388.00388.00381.00381.0038001468000
2016-04-19383.00384.00380.00382.001600609500
2016-04-18383.00393.00373.00383.00143005554600
2016-04-15380.00380.00374.00379.002100790400
2016-04-14377.00382.00377.00380.0034001284600
2016-04-13375.00382.00374.00378.0050001889800
2016-04-12378.00383.00374.00383.001200452300
2016-04-11385.00385.00377.00377.0030001142700
2016-04-08387.00387.00369.00374.0069002590400
2016-04-07361.00417.00361.00371.004700018661600
2016-04-06365.00365.00360.00360.001800648800
2016-04-05380.00380.00365.00365.002100780700
2016-04-04376.00383.00370.00376.001400529500
2016-04-01377.00380.00371.00376.0047001763900
2016-03-31385.00387.00380.00380.0067002570300
2016-03-30386.00386.00380.00385.00159006114400
2016-03-29378.00385.00374.00385.0073002764700
2016-03-28385.00386.00375.00386.0059002239900
2016-03-25381.00388.00373.00388.0033001258700
2016-03-24380.00382.00380.00382.002000760600
2016-03-23380.00381.00374.00381.001500567900
2016-03-22377.00395.00377.00380.002100803800
2016-03-18376.00377.00365.00372.0055002045500
2016-03-17385.00391.00370.00370.00118004464900
2016-03-16375.00385.00375.00384.0046001757100
2016-03-15384.00387.00375.00375.00216008247900
2016-03-14375.00384.00375.00384.001800681900
2016-03-11378.00380.00378.00380.00700265200
2016-03-10385.00385.00380.00380.0033001256500
2016-03-09364.00380.00364.00380.001000378400
2016-03-08383.00390.00361.00372.00245009093100
2016-03-07383.00383.00376.00381.0081003098500
2016-03-04388.00395.00370.00384.00220008381900
2016-03-03379.00394.00379.00388.0054002083800
2016-03-02371.00380.00370.00379.0053001980900
2016-03-01369.00372.00368.00370.0045001665800
2016-02-29355.00370.00355.00370.0083003040400
2016-02-26349.00353.00348.00349.0034001186800
2016-02-25340.00350.00340.00349.0056001930900
2016-02-24346.00346.00340.00344.002500858300
2016-02-23347.00356.00340.00345.0049001694800
2016-02-22348.00358.00347.00347.0050001759600
2016-02-19357.00357.00345.00348.0041001450000
2016-02-18337.00350.00337.00348.002400828400
2016-02-17331.00348.00331.00331.00142004739800
2016-02-16323.00349.00323.00333.0060002006800
2016-02-15336.00337.00317.00319.00126004183500
2016-02-12337.00354.00304.00304.0012620039445400
2016-02-10396.00400.00384.00384.0050001954100
2016-02-09421.00421.00392.00395.0046001837200
2016-02-08415.00415.00415.00415.0020083000
2016-02-05406.00406.00405.00405.00800324400
2016-02-04414.00414.00405.00405.00900370000
2016-02-03412.00415.00412.00415.00600247500
2016-02-02418.00418.00414.00416.001000415400
2016-02-01420.00428.00420.00420.0073003080200
2016-01-29414.00419.00412.00412.002100869100
2016-01-28410.00410.00410.00410.00700287000
2016-01-27419.00419.00409.00410.00500206400
2016-01-26426.00426.00406.00406.002300962400
2016-01-25408.00415.00405.00410.0046001874100
2016-01-22410.00410.00402.00405.001800730100
2016-01-21399.00400.00398.00398.002200877800
2016-01-20413.00413.00402.00402.0037001504900
2016-01-19417.00417.00413.00413.001000415800
2016-01-18411.00413.00402.00413.0073002968900
2016-01-1500
2016-01-14414.00422.00414.00419.001400583000
2016-01-13414.00420.00414.00420.001000415200
2016-01-12430.00430.00413.00413.00103004327500
2016-01-08425.00430.00420.00430.0051002162300
2016-01-07426.00431.00426.00427.0037001582100
2016-01-06431.00437.00429.00430.0050002150000
2016-01-05431.00433.00430.00431.0035001508300
2016-01-04436.00436.00434.00435.001400609900
2015-12-30436.00437.00427.00437.001800778600
2015-12-29425.00436.00425.00436.002100900000
2015-12-28439.00441.00430.00432.0057002474600
2015-12-25436.00442.00430.00439.0084003657900
2015-12-24438.00444.00433.00439.0062002719900
2015-12-22440.00446.00440.00446.001400617900
2015-12-21441.00442.00440.00440.001600705200
2015-12-18450.00450.00440.00442.0097004322000
2015-12-17453.00453.00442.00442.0054002421000
2015-12-16446.00450.00438.00438.002470011019200
2015-12-15445.00445.00439.00442.0031001369400
2015-12-14445.00445.00423.00433.00121005319900
2015-12-11455.00455.00448.00450.0041001862500
2015-12-10450.00450.00447.00448.00165007422600
2015-12-09450.00452.00450.00450.0023001036200
2015-12-08457.00457.00446.00447.0037001661800
2015-12-07449.00454.00449.00454.001400629400
2015-12-04447.00454.00447.00448.0042001883000
2015-12-03453.00460.00451.00452.0044001997900
2015-12-02455.00458.00453.00453.0045002046200
2015-12-01458.00460.00452.00453.0074003372500
2015-11-30453.00463.00453.00461.002550011647000
2015-11-27453.00453.00451.00453.0053002400700
2015-11-26455.00455.00446.00449.0090004068800

   ※ 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