[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 
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
2016-04-21314.00314.00306.00312.00118003662600
2016-04-20309.00314.00309.00313.00205006365400
2016-04-19304.00312.00304.00308.00102003129100
2016-04-18314.00314.00302.00302.00327009988900
2016-04-15302.00319.00301.00319.004090012568400
2016-04-14308.00308.00301.00302.00125003802000
2016-04-13299.00309.00299.00306.00150004571200
2016-04-12300.00301.00297.00299.00110003284000
2016-04-11301.00301.00295.00298.002700803700
2016-04-08287.00300.00287.00298.00192005651900
2016-04-07295.00302.00295.00298.0075002239200
2016-04-06295.00299.00289.00297.00113003316800
2016-04-05300.00305.00295.00295.004740014124500
2016-04-04310.00315.00304.00307.00257007887400
2016-04-01320.00324.00313.00315.00208006596900
2016-03-31316.00333.00314.00332.003980012884800
2016-03-30316.00320.00311.00318.00164005201500
2016-03-29316.00318.00307.00317.00163005101500
2016-03-28319.00320.00314.00317.00223007080600
2016-03-25309.00316.00307.00316.00224006953100
2016-03-24306.00316.00305.00312.00143004422100
2016-03-23310.00319.00303.00308.004310013313000
2016-03-22324.00324.00310.00313.003970012619000
2016-03-18324.00326.00318.00326.003470011191000
2016-03-17328.00328.00319.00326.006790021886800
2016-03-16329.00331.00324.00329.003550011640300
2016-03-15336.00337.00328.00332.003030010071500
2016-03-14338.00338.00325.00337.00271009036100
2016-03-11333.00336.00329.00336.00167005570300
2016-03-10329.00336.00325.00329.00257008518300
2016-03-09329.00330.00319.00329.00221007139200
2016-03-08331.00337.00321.00328.005330017441900
2016-03-07321.00341.00321.00338.007730025873300
2016-03-04311.00320.00309.00320.004580014427000
2016-03-03316.00316.00307.00315.00187005797800
2016-03-02317.00318.00308.00312.004610014378100
2016-03-01313.00316.00309.00316.00119003722600
2016-02-29314.00316.00309.00315.003370010520700
2016-02-26315.00315.00308.00314.00224006984500
2016-02-25311.00312.00306.00312.00161004977100
2016-02-24307.00314.00306.00312.00131004063800
2016-02-23313.00316.00306.00311.00217006723500
2016-02-22294.00315.00289.00313.006320019113300
2016-02-19299.00312.00290.00306.006720020076200
2016-02-18290.00298.00284.00297.004370012782400
2016-02-17275.00284.00275.00283.00240006719100
2016-02-16261.00277.00261.00276.00346009367300
2016-02-15256.00265.00252.00261.004270011051700
2016-02-12254.00272.00239.00245.0012930032679800
2016-02-10291.00293.00278.00278.008920025379800
2016-02-09291.00297.00287.00288.005860016979000
2016-02-08293.00304.00289.00301.008570025348200
2016-02-05305.00308.00290.00292.0019350057325500
2016-02-04335.00348.00310.00317.0020930068267400
2016-02-03348.00354.00340.00350.007420025661900
2016-02-02352.00354.00345.00353.003560012465900
2016-02-01359.00360.00344.00354.0012310043354800
2016-01-29354.00364.00338.00353.0022900080412100
2016-01-28330.00361.00327.00358.0024030083547600
2016-01-27324.00330.00322.00330.006200020237800
2016-01-26320.00325.00316.00321.007130022820400
2016-01-25312.00319.00311.00318.004630014593100
2016-01-22287.00310.00287.00308.007970023582900
2016-01-21287.00303.00283.00283.006960020230800
2016-01-20303.00305.00286.00295.007470021866300
2016-01-19300.00304.00291.00304.005390016094600
2016-01-18286.00300.00282.00300.007090020740900
2016-01-15316.00320.00305.00310.006900021463800
2016-01-14317.00321.00308.00317.009900031026900
2016-01-13316.00331.00316.00329.006220020060800
2016-01-12338.00342.00312.00318.0015200049188100
2016-01-08340.00343.00333.00343.0013690046156100
2016-01-07331.00346.00326.00340.00310500104186300
2016-01-06313.00330.00308.00330.0013390042803900
2016-01-05309.00313.00304.00312.006150019006300
2016-01-04307.00315.00297.00309.007810023905700
2015-12-30301.00315.00301.00308.0011050034056400
2015-12-29296.00305.00296.00303.003390010235000
2015-12-28298.00300.00293.00297.00197005852900
2015-12-25286.00292.00285.00291.00334009577200
2015-12-24292.00294.00286.00286.004860014096800
2015-12-22304.00304.00296.00296.003780011320300
2015-12-21306.00310.00298.00304.006520019721000
2015-12-18312.00316.00309.00312.005660017647300
2015-12-17318.00324.00308.00312.008710027325700
2015-12-16318.00333.00316.00318.0010690034237600
2015-12-15331.00332.00321.00330.0010100033042500
2015-12-14311.00336.00311.00333.0016420053533500
2015-12-11311.00325.00308.00321.0013950044274900
2015-12-10308.00313.00306.00310.00198006107000
2015-12-09306.00314.00301.00313.003430010498800
2015-12-08308.00310.00304.00305.00267008196800
2015-12-07309.00312.00305.00311.005460016879800
2015-12-04303.00309.00303.00308.00306009339100
2015-12-03314.00316.00309.00312.005710017796500
2015-12-02309.00314.00305.00314.007750024038300
2015-12-01300.00307.00300.00305.005880017815800
2015-11-30295.00304.00288.00301.0021560063906500
2015-11-27286.00290.00280.00280.005760016449000
2015-11-26276.00284.00275.00284.004600012788600

   ※ 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