[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 
2017-04-28296.00296.00294.00296.0048001416100
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
2016-12-12322.00322.00317.00319.00151004815200
2016-12-09320.00324.00317.00324.00238007607000
2016-12-08322.00323.00317.00321.00117003739900
2016-12-07316.00323.00316.00322.003990012751300
2016-12-06317.00318.00315.00317.0056001775500
2016-12-05315.00318.00314.00318.00150004737900
2016-12-02311.00319.00311.00317.004570014399100
2016-12-01311.00312.00310.00310.00118003669800
2016-11-30309.00310.00306.00309.00155004768100
2016-11-29305.00309.00305.00308.0098003004600
2016-11-28307.00309.00305.00307.00108003319500
2016-11-25306.00307.00305.00307.00118003615200
2016-11-24303.00305.00302.00304.00177005374100
2016-11-22303.00307.00302.00304.0067002030800
2016-11-21302.00307.00302.00303.00111003367500
2016-11-18305.00305.00301.00304.005080015458100
2016-11-17304.00304.00299.00302.0081002439100
2016-11-16301.00306.00299.00304.0099002980900
2016-11-15301.00304.00300.00300.0049001475200
2016-11-14310.00311.00298.00301.005240016090900
2016-11-11301.00308.00301.00307.00260007940200
2016-11-10303.00303.00285.00298.00133003930500
2016-11-09303.00304.00278.00288.005220014988700
2016-11-08305.00308.00302.00304.00100003046900
2016-11-07302.00310.00301.00305.0067002040900
2016-11-04298.00310.00297.00302.00226006764500
2016-11-02298.00303.00298.00301.005930017749800
2016-11-01300.00307.00298.00300.004580013782100
2016-10-31306.00308.00300.00301.004700014261600
2016-10-28310.00318.00304.00306.0011970037027700
2016-10-27338.00338.00322.00325.003760012293900
2016-10-26340.00342.00335.00337.002990010123000
2016-10-25339.00351.00336.00342.008760030020900
2016-10-24327.00336.00327.00336.006660022122500
2016-10-21324.00328.00321.00327.003500011363900
2016-10-20323.00324.00321.00324.00107003458100
2016-10-19318.00322.00318.00322.00125004001400
2016-10-18318.00320.00317.00317.0079002511100
2016-10-17321.00321.00318.00319.0045001436700
2016-10-14318.00322.00318.00322.0055001759800
2016-10-13320.00323.00320.00321.0058001862500
2016-10-12321.00324.00320.00322.0075002412000
2016-10-11320.00321.00318.00320.00178005696900
2016-10-07321.00322.00320.00322.00136004356900
2016-10-06315.00323.00315.00320.00283009013300
2016-10-05318.00323.00318.00322.00103003310900
2016-10-04322.00322.00318.00318.00171005461800
2016-10-03324.00325.00321.00322.00165005330200
2016-09-30318.00324.00317.00324.00224007155300
2016-09-29321.00321.00316.00320.00149004745800
2016-09-28320.00321.00315.00317.006770021565600
2016-09-27320.00329.00317.00329.0026960086704100
2016-09-26320.00320.00317.00319.004080013029100
2016-09-23314.00319.00312.00319.00215006773900
2016-09-21314.00316.00312.00316.00195006124200
2016-09-20314.00316.00312.00313.00272008549300
2016-09-16312.00318.00310.00318.00112003495500
2016-09-15316.00316.00310.00312.00113003522300
2016-09-14311.00318.00309.00318.00199006202800
2016-09-13316.00319.00311.00315.00268008415000
2016-09-12314.00322.00314.00318.00239007564100
2016-09-09322.00323.00319.00322.00232007425700
2016-09-08325.00325.00321.00321.00186005997100
2016-09-07325.00326.00321.00326.00136004390200
2016-09-06325.00326.00323.00323.00125004051200
2016-09-05327.00327.00323.00325.0090002920800
2016-09-02330.00330.00325.00327.0098003200800
2016-09-01330.00331.00326.00330.0068002229200
2016-08-31326.00330.00326.00330.0094003077500
2016-08-30329.00330.00324.00328.00129004209100
2016-08-29328.00332.00326.00328.00251008240200
2016-08-26316.00324.00316.00324.00253008124500
2016-08-25313.00324.00313.00317.00268008528300
2016-08-24314.00317.00313.00315.00184005776300
2016-08-23324.00324.00304.00316.006550020765300
2016-08-22327.00328.00323.00327.00290009429500
2016-08-19329.00332.00328.00329.0080002637500
2016-08-18328.00329.00327.00329.0083002727500
2016-08-17326.00332.00326.00330.00166005475300
2016-08-16329.00336.00325.00330.003210010579200
2016-08-15344.00344.00329.00332.003820012883000
2016-08-12348.00350.00345.00346.0088003052100
2016-08-10349.00350.00346.00347.00130004513800
2016-08-09351.00353.00347.00347.003070010734700
2016-08-08359.00362.00351.00351.00184006548600
2016-08-05359.00360.00354.00359.00181006451700
2016-08-04351.00363.00345.00363.005610019783900
2016-08-03367.00367.00359.00361.004980018073500
2016-08-02370.00370.00367.00368.00215007908100
2016-08-01368.00370.00363.00370.003140011500300
2016-07-29368.00372.00357.00372.005920021536000
2016-07-28372.00372.00366.00369.00223008199000
2016-07-27364.00373.00358.00372.003430012564200
2016-07-26378.00380.00358.00359.0010900040307600
2016-07-25356.00380.00356.00374.0014350052750100
2016-07-22346.00352.00345.00352.005290018435000
2016-07-21348.00350.00342.00347.004400015257400
2016-07-20334.00343.00333.00342.006040020360700
2016-07-19326.00335.00326.00335.003490011483600
2016-07-15316.00323.00316.00323.00208006630800
2016-07-14314.00318.00310.00318.00227007120600
2016-07-13311.00317.00309.00309.00236007379500
2016-07-12303.00310.00303.00310.00243007421600
2016-07-11309.00309.00303.00308.0095002906100
2016-07-08305.00309.00299.00302.005050015323100
2016-07-07309.00317.00309.00313.00231007180800
2016-07-06318.00318.00312.00317.00196006170200
2016-07-05324.00325.00318.00325.00187006025700
2016-07-04321.00326.00320.00324.00113003643600
2016-07-01312.00321.00312.00320.00138004372300
2016-06-30316.00316.00311.00312.00139004357500
2016-06-29314.00314.00309.00313.0046001431200
2016-06-28304.00311.00301.00311.00152004638700
2016-06-27305.00306.00299.00304.00249007520600
2016-06-24323.00324.00300.00305.006060018569700
2016-06-23321.00321.00315.00320.00112003562500
2016-06-22320.00324.00318.00324.003230010349100
2016-06-21319.00320.00317.00320.0073002331000
2016-06-20316.00320.00310.00319.00157004944100
2016-06-17311.00320.00311.00316.00189005943900
2016-06-16337.00340.00309.00309.008850028575400
2016-06-15328.00336.00327.00336.00152005021400
2016-06-14342.00343.00327.00327.006030020220100
2016-06-13349.00350.00344.00345.00173005987500
2016-06-10346.00352.00341.00352.004320014948000
2016-06-09340.00348.00340.00344.00282009734400
2016-06-08344.00346.00340.00340.00260008935200
2016-06-07340.00343.00339.00340.00110003746100
2016-06-06339.00345.00336.00344.00179006077300
2016-06-03338.00345.00337.00340.004080013921500
2016-06-02341.00345.00336.00337.003400011531100
2016-06-01347.00352.00340.00343.005900020363500
2016-05-31357.00358.00349.00349.006260022174000
2016-05-30345.00365.00343.00354.0016280057495800
2016-05-27334.00347.00334.00346.0011280038661900
2016-05-26337.00345.00330.00339.0010300034900700
2016-05-25333.00338.00333.00336.004710015784800
2016-05-24331.00333.00329.00333.00176005831700
2016-05-23329.00336.00327.00333.003820012643600
2016-05-20327.00331.00323.00331.003650011993200
2016-05-19324.00327.00320.00327.00120003890700
2016-05-18327.00329.00319.00327.00218007074600
2016-05-17327.00327.00322.00327.0064002076900
2016-05-16322.00331.00322.00326.0060001958300
2016-05-13321.00330.00316.00329.00266008643200
2016-05-12326.00326.00311.00321.00233007422000
2016-05-11330.00330.00320.00327.00194006301900
2016-05-10329.00330.00323.00330.00178005822400
2016-05-09312.00330.00311.00327.004430014273400
2016-05-06310.00317.00308.00317.00157004891300
2016-05-02315.00317.00303.00315.00284008809000
2016-04-28318.00329.00314.00329.005740018541000
2016-04-27320.00320.00314.00318.0085002691900
2016-04-26317.00319.00308.00318.00212006638400
2016-04-25322.00322.00313.00314.00141004481900
2016-04-22309.00325.00308.00325.003620011449800

   ※ 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