[3347 東証2部] トラスト 日足 時系列データ

[3347 東証2部] トラスト (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-15289.00291.00288.00288.004970014372000
2017-12-14290.00291.00289.00291.003580010382900
2017-12-13291.00293.00290.00291.004340012629300
2017-12-12290.00292.00289.00292.005150014939000
2017-12-11293.00294.00290.00292.003860011303200
2017-12-08293.00293.00291.00292.00268007849600
2017-12-07291.00293.00290.00293.00322009368800
2017-12-06291.00292.00290.00291.005380015660300
2017-12-05293.00295.00291.00293.004380012826600
2017-12-04294.00296.00293.00296.00335009851700
2017-12-01297.00297.00296.00297.0096002847200
2017-11-30298.00298.00295.00295.00123003635000
2017-11-29298.00299.00296.00298.0075002230100
2017-11-28295.00298.00295.00298.0090002667100
2017-11-27299.00300.00295.00298.00246007312000
2017-11-24294.00299.00294.00298.00287008482000
2017-11-22290.00294.00290.00294.00138004029800
2017-11-21294.00294.00291.00292.00131003836900
2017-11-20293.00295.00290.00292.00156004565200
2017-11-17293.00294.00292.00293.001600469700
2017-11-16289.00295.00289.00294.00161004694800
2017-11-15292.00294.00288.00294.00118003430500
2017-11-14295.00295.00291.00293.0055001610000
2017-11-13297.00297.00290.00294.00241007079300
2017-11-10300.00301.00299.00300.0068002038100
2017-11-09300.00303.00299.00301.00172005158200
2017-11-08302.00302.00299.00301.00226006781200
2017-11-07302.00304.00301.00303.0098002958400
2017-11-06299.00305.00297.00304.00314009436200
2017-11-02304.00307.00304.00307.00322009827600
2017-11-01302.00304.00301.00304.00190005755700
2017-10-31301.00304.00300.00304.00213006427800
2017-10-30300.00304.00300.00303.00201006067900
2017-10-27297.00300.00297.00300.00168005014100
2017-10-26297.00299.00297.00299.00238007090000
2017-10-25298.00299.00295.00297.00260007701000
2017-10-24298.00298.00295.00297.00119003531700
2017-10-23295.00298.00295.00296.00170005032400
2017-10-20293.00296.00293.00295.00114003355300
2017-10-19296.00298.00295.00296.00209006196800
2017-10-18296.00296.00293.00296.0095002800500
2017-10-17293.00295.00293.00295.0080002355600
2017-10-16292.00296.00292.00293.003560010468500
2017-10-13291.00292.00289.00292.00270007850000
2017-10-12290.00291.00289.00291.00124003603900
2017-10-11289.00291.00288.00290.00146004228500
2017-10-10291.00291.00289.00290.00158004576500
2017-10-06291.00292.00290.00290.00109003166900
2017-10-05292.00293.00290.00291.0079002299100
2017-10-04292.00292.00291.00292.0081002360500
2017-10-03292.00294.00291.00291.00144004207900
2017-10-02291.00294.00290.00293.00227006621400
2017-09-29290.00294.00290.00292.00145004228700
2017-09-28291.00292.00289.00291.00331009624000
2017-09-27290.00293.00290.00290.009970028968800
2017-09-26299.00304.00299.00303.0022980069062200
2017-09-25296.00298.00296.00298.00308009128900
2017-09-22296.00298.00296.00296.00125003708700
2017-09-21297.00298.00296.00296.00143004245700
2017-09-20294.00295.00293.00295.00153004496000
2017-09-19295.00295.00293.00294.00125003676300
2017-09-15292.00295.00292.00295.00117003424300
2017-09-14296.00296.00291.00294.00121003547900
2017-09-13296.00296.00293.00293.00222006537600
2017-09-12296.00297.00295.00297.0069002043800
2017-09-11296.00296.00293.00296.0061001795200
2017-09-08292.00296.00292.00294.0090002644600
2017-09-07294.00295.00291.00294.0055001612500
2017-09-06293.00293.00290.00292.00135003939400
2017-09-05296.00299.00293.00294.00160004725800
2017-09-04297.00300.00295.00296.00165004900000
2017-09-01298.00300.00297.00298.00177005274100
2017-08-31297.00298.00296.00298.00109003237000
2017-08-30298.00298.00293.00295.00177005243800
2017-08-29294.00296.00292.00296.00120003533100
2017-08-28298.00298.00293.00294.00177005236700
2017-08-25293.00296.00293.00295.00123003618500
2017-08-24291.00292.00289.00292.00190005516300
2017-08-23292.00292.00290.00292.0081002355000
2017-08-22291.00292.00290.00291.002400698400
2017-08-21292.00293.00291.00291.002500730000
2017-08-18293.00294.00291.00294.0060001755600
2017-08-17292.00294.00291.00294.00118003448500
2017-08-16289.00294.00287.00294.0073002119400
2017-08-15287.00294.00287.00291.00129003744800
2017-08-14286.00292.00286.00290.00145004159900
2017-08-10292.00292.00289.00291.0076002206500
2017-08-09293.00295.00290.00293.00201005863100
2017-08-08294.00296.00292.00293.00143004196300
2017-08-07295.00295.00292.00294.00136003993700
2017-08-04294.00298.00293.00297.00117003451400
2017-08-03294.00296.00293.00296.0042001236500
2017-08-02296.00298.00294.00297.0076002246600
2017-08-01299.00299.00295.00296.0070002074000
2017-07-31300.00300.00292.00299.00222006586400
2017-07-28303.00305.00297.00299.003510010515900
2017-07-27302.00303.00301.00303.0089002686500
2017-07-26299.00302.00298.00302.0080002399000
2017-07-25300.00301.00298.00299.0034001017900
2017-07-24301.00301.00296.00300.00306009141100
2017-07-21302.00303.00300.00303.002900875400
2017-07-20302.00302.00299.00299.00127003813700
2017-07-19303.00304.00300.00302.0095002865300
2017-07-18306.00307.00303.00304.00142004324700
2017-07-14303.00305.00302.00305.0059001790800
2017-07-13305.00305.00302.00303.0048001452300
2017-07-12303.00305.00302.00305.0088002666000
2017-07-11305.00307.00301.00306.00105003192200
2017-07-10303.00304.00302.00304.0059001787400
2017-07-07303.00306.00302.00305.0087002643300
2017-07-06303.00306.00302.00306.0097002947900
2017-07-05302.00305.00301.00302.0073002204900
2017-07-04304.00306.00301.00301.00214006470300
2017-07-03308.00308.00300.00306.00114003461200
2017-06-30306.00307.00302.00306.00151004600700
2017-06-29306.00311.00305.00306.00203006226600
2017-06-28309.00313.00306.00309.00144004441100
2017-06-27309.00318.00306.00312.005180016124400
2017-06-26307.00311.00307.00307.00130004007800
2017-06-23312.00312.00306.00307.00156004822600
2017-06-22309.00310.00307.00310.00131004047400
2017-06-21309.00310.00306.00306.0085002620500
2017-06-20305.00312.00305.00307.00125003834800
2017-06-19312.00316.00307.00307.00232007180400
2017-06-16322.00323.00312.00316.003750011844600
2017-06-15327.00328.00318.00325.00283009167300
2017-06-14327.00329.00323.00328.003590011740300
2017-06-13325.00327.00323.00327.004310014018000
2017-06-12324.00326.00321.00326.00298009652300
2017-06-09321.00326.00321.00325.00285009193500
2017-06-08316.00321.00315.00320.003700011773900
2017-06-07315.00317.00311.00314.00168005269000
2017-06-06309.00313.00308.00313.00240007441400
2017-06-05310.00316.00308.00309.00253007867600
2017-06-02311.00312.00303.00307.00178005462200
2017-06-01301.00316.00301.00306.007230022339400
2017-05-31302.00302.00299.00302.00118003553700
2017-05-30301.00301.00299.00301.00177005313700
2017-05-29291.00300.00291.00300.003700010888500
2017-05-26289.00290.00285.00290.0059001700800
2017-05-25291.00291.00287.00289.00109003155800
2017-05-24284.00289.00280.00288.00295008424900
2017-05-23287.00287.00282.00284.00156004438700
2017-05-22287.00291.00282.00285.00188005374000
2017-05-19288.00288.00280.00284.00147004182900
2017-05-18284.00285.00277.00285.00233006543600
2017-05-17288.00289.00285.00286.00195005587800
2017-05-16293.00293.00288.00289.0069001999000
2017-05-15296.00296.00283.00293.00287008315400
2017-05-12297.00298.00293.00296.00167004928500
2017-05-11301.00306.00293.00297.004960014723300
2017-05-10299.00305.00299.00305.00150004524700
2017-05-09300.00300.00297.00300.00107003194200
2017-05-08299.00301.00291.00296.00177005269600
2017-05-02295.00298.00295.00298.0043001276600
2017-05-01296.00297.00295.00297.003300978800
2017-04-28296.00296.00294.00296.0048001416100
2017-04-27295.00295.00293.00295.0072002120700
2017-04-26296.00296.00293.00294.0036001060800
2017-04-25295.00295.00290.00290.0065001898200
2017-04-24295.00297.00293.00295.0083002444700
2017-04-21293.00297.00291.00297.00101002959400
2017-04-20292.00293.00288.00293.00107003114000
2017-04-19292.00297.00285.00290.00253007366200
2017-04-18293.00293.00290.00293.0058001691500
2017-04-17284.00292.00284.00292.0064001834100
2017-04-14287.00292.00286.00289.0059001701900
2017-04-13278.00292.00278.00289.006200017438900
2017-04-12299.00303.00282.00294.00140004112900
2017-04-11303.00308.00300.00302.00116003507500
2017-04-10306.00307.00302.00302.0081002464100
2017-04-07305.00309.00304.00307.0067002057100
2017-04-06307.00308.00302.00303.00126003840500
2017-04-05307.00311.00307.00311.0062001924300
2017-04-04319.00320.00305.00310.00200006212600
2017-04-03316.00320.00315.00316.00155004904300
2017-03-31321.00323.00319.00321.0046001472300
2017-03-30322.00322.00319.00321.0090002880600
2017-03-29323.00326.00320.00322.0080002572300
2017-03-28320.00323.00319.00323.00207006647000
2017-03-27329.00330.00321.00321.004500014662200
2017-03-24315.00324.00315.00324.00306009769400
2017-03-23318.00321.00317.00318.00108003440200
2017-03-22315.00321.00315.00317.00280008893900
2017-03-21321.00324.00320.00323.00263008460300
2017-03-17323.00326.00320.00324.00288009306700
2017-03-16319.00329.00317.00324.008000025812700
2017-03-15319.00320.00316.00320.003770012004600
2017-03-14317.00320.00314.00319.003220010184200
2017-03-13315.00319.00313.00317.003260010307500
2017-03-10313.00316.00311.00315.00236007414400
2017-03-09315.00315.00308.00313.004070012688300
2017-03-08309.00313.00307.00311.00319009905600
2017-03-07309.00309.00306.00308.0082002520900
2017-03-06305.00309.00304.00308.003920011978200
2017-03-03307.00307.00303.00306.0068002075500
2017-03-02303.00307.00303.00307.00271008261600
2017-03-01304.00304.00301.00303.0066001994500
2017-02-28304.00304.00300.00304.00159004811000
2017-02-27302.00307.00299.00305.0014820044581200
2017-02-24307.00310.00307.00310.0098003024700
2017-02-23308.00309.00307.00307.0080002458300
2017-02-22309.00309.00308.00309.002200678800
2017-02-21307.00309.00307.00309.0045001387700
2017-02-20307.00309.00307.00308.0071002183000
2017-02-17309.00310.00308.00310.0073002257300
2017-02-16307.00310.00306.00310.00241007407900
2017-02-15308.00309.00307.00307.0048001478500
2017-02-14307.00309.00307.00309.0046001416800
2017-02-13311.00311.00307.00308.00146004513400
2017-02-10311.00311.00309.00311.00102003162600
2017-02-09308.00312.00308.00308.0089002755700
2017-02-08310.00310.00307.00308.0053001638000
2017-02-07307.00310.00306.00310.0042001290000
2017-02-06307.00312.00307.00309.0088002706800
2017-02-03310.00314.00309.00312.00160004966200
2017-02-02312.00317.00311.00314.003290010335500
2017-02-01309.00311.00308.00311.0084002596300
2017-01-31311.00311.00309.00309.0046001428400
2017-01-30312.00313.00310.00311.00124003862100
2017-01-27311.00315.00310.00314.00163005078200
2017-01-26310.00312.00309.00311.00128003971300
2017-01-25308.00309.00305.00308.00107003290700
2017-01-24305.00308.00303.00306.00105003213900
2017-01-23301.00309.00301.00308.00135004131900
2017-01-20306.00306.00303.00303.0075002284700
2017-01-19306.00306.00305.00306.0034001039400
2017-01-18308.00308.00300.00304.00236007161700
2017-01-17308.00310.00307.00308.00154004740700
2017-01-16309.00312.00309.00310.0058001797600
2017-01-13309.00312.00309.00312.0079002447100
2017-01-12312.00313.00311.00311.0099003084300
2017-01-11313.00313.00310.00312.0074002307200
2017-01-10311.00312.00309.00310.00168005222300
2017-01-06310.00313.00308.00311.00233007246800
2017-01-05312.00314.00306.00312.00320009925800
2017-01-04310.00315.00308.00311.004580014264100
2016-12-30305.00308.00300.00307.00138004195800
2016-12-29308.00309.00304.00307.0080002449800
2016-12-28308.00310.00307.00308.0072002219500
2016-12-27304.00307.00304.00307.00124003787500
2016-12-26304.00305.00304.00304.003410010371600
2016-12-22305.00307.00304.00305.00243007411100
2016-12-21311.00311.00304.00307.00318009821300
2016-12-20308.00313.00308.00311.00238007381100
2016-12-19308.00312.00307.00309.0095002926900
2016-12-16311.00316.00309.00311.004430013771100
2016-12-15315.00322.00310.00315.004540014294800
2016-12-14321.00321.00315.00317.00136004309900
2016-12-13320.00322.00318.00320.0063002011400

   ※ 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。 

Twitter