豊トラスティ証券(8747)の株価時系列情報
豊トラスティ証券(8747)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,660 | 1,660 | 1,660 | 1,660 | 5,000 |
| 2005/12/29 | 1,675 | 1,680 | 1,670 | 1,670 | 4,000 |
| 2005/12/28 | 1,630 | 1,660 | 1,601 | 1,660 | 6,000 |
| 2005/12/27 | 1,579 | 1,630 | 1,579 | 1,629 | 9,000 |
| 2005/12/26 | 1,630 | 1,630 | 1,600 | 1,600 | 8,000 |
| 2005/12/22 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 |
| 2005/12/21 | 1,679 | 1,690 | 1,660 | 1,690 | 10,000 |
| 2005/12/20 | 1,700 | 1,700 | 1,689 | 1,689 | 9,000 |
| 2005/12/19 | 1,650 | 1,680 | 1,620 | 1,680 | 8,000 |
| 2005/12/16 | 1,699 | 1,699 | 1,690 | 1,690 | 2,000 |
| 2005/12/15 | 1,580 | 1,700 | 1,550 | 1,700 | 16,000 |
| 2005/12/14 | 1,750 | 1,750 | 1,700 | 1,700 | 6,000 |
| 2005/12/13 | 1,750 | 1,760 | 1,730 | 1,730 | 10,000 |
| 2005/12/12 | 1,740 | 1,740 | 1,740 | 1,740 | 2,000 |
| 2005/12/09 | 1,711 | 1,730 | 1,711 | 1,730 | 12,000 |
| 2005/12/08 | 1,730 | 1,730 | 1,690 | 1,710 | 8,000 |
| 2005/12/07 | 1,670 | 1,700 | 1,670 | 1,700 | 7,000 |
| 2005/12/06 | 1,619 | 1,670 | 1,600 | 1,670 | 19,000 |
| 2005/12/05 | 1,500 | 1,670 | 1,500 | 1,640 | 14,000 |
| 2005/12/02 | 1,480 | 1,480 | 1,479 | 1,480 | 6,000 |
| 2005/12/01 | 1,430 | 1,470 | 1,430 | 1,470 | 3,000 |
| 2005/11/30 | 1,416 | 1,430 | 1,416 | 1,430 | 4,000 |
| 2005/11/29 | 1,430 | 1,430 | 1,380 | 1,410 | 11,000 |
| 2005/11/28 | 1,480 | 1,485 | 1,380 | 1,400 | 24,000 |
| 2005/11/25 | 1,299 | 1,320 | 1,299 | 1,320 | 5,000 |
| 2005/11/24 | 1,299 | 1,299 | 1,299 | 1,299 | 1,000 |
| 2005/11/22 | 1,300 | 1,308 | 1,300 | 1,308 | 7,000 |
| 2005/11/21 | 1,284 | 1,310 | 1,284 | 1,310 | 5,000 |
| 2005/11/18 | 1,270 | 1,298 | 1,215 | 1,298 | 7,000 |
| 2005/11/16 | 1,285 | 1,299 | 1,252 | 1,299 | 7,000 |
| 2005/11/15 | 1,320 | 1,320 | 1,280 | 1,300 | 8,000 |
| 2005/11/14 | 1,310 | 1,310 | 1,285 | 1,300 | 6,000 |
| 2005/11/11 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 2005/11/09 | 1,274 | 1,285 | 1,274 | 1,285 | 3,000 |
| 2005/11/08 | 1,250 | 1,270 | 1,250 | 1,270 | 7,000 |
| 2005/11/07 | 1,251 | 1,251 | 1,248 | 1,248 | 3,000 |
| 2005/11/04 | 1,231 | 1,254 | 1,230 | 1,254 | 5,000 |
| 2005/11/02 | 1,230 | 1,230 | 1,230 | 1,230 | 6,000 |
| 2005/11/01 | 1,230 | 1,250 | 1,230 | 1,250 | 4,000 |
| 2005/10/31 | 1,279 | 1,280 | 1,240 | 1,250 | 16,000 |
| 2005/10/28 | 1,250 | 1,270 | 1,240 | 1,259 | 22,000 |
| 2005/10/27 | 1,224 | 1,224 | 1,183 | 1,185 | 6,000 |
| 2005/10/26 | 1,190 | 1,208 | 1,173 | 1,208 | 11,000 |
| 2005/10/25 | 1,182 | 1,210 | 1,177 | 1,210 | 6,000 |
| 2005/10/24 | 1,232 | 1,232 | 1,180 | 1,200 | 16,000 |
| 2005/10/21 | 1,241 | 1,250 | 1,241 | 1,250 | 3,000 |
| 2005/10/20 | 1,276 | 1,276 | 1,261 | 1,261 | 4,000 |
| 2005/10/19 | 1,256 | 1,278 | 1,245 | 1,278 | 8,000 |
| 2005/10/18 | 1,270 | 1,270 | 1,260 | 1,260 | 4,000 |
| 2005/10/17 | 1,260 | 1,273 | 1,260 | 1,273 | 6,000 |
| 2005/10/14 | 1,278 | 1,280 | 1,278 | 1,280 | 3,000 |
| 2005/10/13 | 1,282 | 1,287 | 1,272 | 1,272 | 9,000 |
| 2005/10/12 | 1,267 | 1,287 | 1,267 | 1,287 | 3,000 |
| 2005/10/11 | 1,286 | 1,286 | 1,252 | 1,275 | 6,000 |
| 2005/10/07 | 1,285 | 1,286 | 1,285 | 1,286 | 2,000 |
| 2005/10/06 | 1,261 | 1,286 | 1,261 | 1,286 | 4,000 |
| 2005/10/05 | 1,266 | 1,280 | 1,266 | 1,280 | 4,000 |
| 2005/10/04 | 1,290 | 1,290 | 1,273 | 1,273 | 3,000 |
| 2005/10/03 | 1,278 | 1,290 | 1,264 | 1,290 | 9,000 |
| 2005/09/30 | 1,271 | 1,318 | 1,251 | 1,318 | 6,000 |
| 2005/09/29 | 1,228 | 1,270 | 1,228 | 1,250 | 4,000 |
| 2005/09/28 | 1,300 | 1,300 | 1,230 | 1,230 | 8,000 |
| 2005/09/27 | 1,390 | 1,390 | 1,330 | 1,330 | 11,000 |
| 2005/09/26 | 1,349 | 1,440 | 1,349 | 1,372 | 14,000 |
| 2005/09/22 | 1,271 | 1,349 | 1,265 | 1,349 | 13,000 |
| 2005/09/21 | 1,261 | 1,280 | 1,261 | 1,270 | 15,000 |
| 2005/09/20 | 1,240 | 1,262 | 1,240 | 1,260 | 12,000 |
| 2005/09/16 | 1,260 | 1,290 | 1,260 | 1,260 | 12,000 |
| 2005/09/15 | 1,210 | 1,260 | 1,200 | 1,260 | 25,000 |
| 2005/09/14 | 1,179 | 1,199 | 1,179 | 1,199 | 9,000 |
| 2005/09/13 | 1,170 | 1,219 | 1,170 | 1,199 | 12,000 |
| 2005/09/12 | 1,210 | 1,265 | 1,202 | 1,230 | 19,000 |
| 2005/09/09 | 1,179 | 1,260 | 1,162 | 1,250 | 45,000 |
| 2005/09/08 | 1,152 | 1,250 | 1,152 | 1,239 | 68,000 |
| 2005/09/07 | 1,090 | 1,100 | 1,090 | 1,100 | 18,000 |
| 2005/09/06 | 1,060 | 1,089 | 1,040 | 1,089 | 8,000 |
| 2005/09/05 | 1,045 | 1,063 | 1,040 | 1,063 | 10,000 |
| 2005/09/02 | 1,041 | 1,098 | 1,040 | 1,085 | 64,000 |
| 2005/09/01 | 1,036 | 1,049 | 1,036 | 1,040 | 5,000 |
| 2005/08/31 | 1,020 | 1,037 | 1,020 | 1,037 | 5,000 |
| 2005/08/30 | 980 | 1,000 | 980 | 1,000 | 9,000 |
| 2005/08/29 | 990 | 1,000 | 990 | 1,000 | 3,000 |
| 2005/08/26 | 986 | 990 | 985 | 990 | 5,000 |
| 2005/08/25 | 996 | 1,000 | 985 | 1,000 | 10,000 |
| 2005/08/24 | 1,040 | 1,040 | 978 | 1,035 | 21,000 |
| 2005/08/23 | 1,120 | 1,120 | 1,020 | 1,020 | 33,000 |
| 2005/08/22 | 1,109 | 1,109 | 1,055 | 1,100 | 49,000 |
| 2005/08/19 | 1,090 | 1,275 | 1,090 | 1,229 | 124,000 |
| 2005/08/18 | 1,060 | 1,080 | 1,052 | 1,075 | 28,000 |
| 2005/08/17 | 1,060 | 1,060 | 1,044 | 1,055 | 5,000 |
| 2005/08/16 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 2005/08/15 | 1,080 | 1,080 | 1,060 | 1,070 | 10,000 |
| 2005/08/12 | 1,080 | 1,080 | 1,060 | 1,060 | 7,000 |
| 2005/08/11 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 2005/08/10 | 1,050 | 1,070 | 1,050 | 1,070 | 8,000 |
| 2005/08/09 | 1,040 | 1,050 | 1,040 | 1,050 | 2,000 |
| 2005/08/08 | 1,000 | 1,040 | 992 | 1,040 | 7,000 |
| 2005/08/05 | 1,030 | 1,070 | 1,030 | 1,070 | 21,000 |
| 2005/08/04 | 1,030 | 1,050 | 1,030 | 1,050 | 21,000 |
| 2005/08/03 | 1,030 | 1,050 | 1,010 | 1,050 | 25,000 |
| 2005/08/02 | 1,028 | 1,030 | 1,000 | 1,010 | 10,000 |
| 2005/08/01 | 1,030 | 1,050 | 1,000 | 1,030 | 10,000 |
| 2005/07/29 | 980 | 1,032 | 980 | 1,030 | 20,000 |
| 2005/07/28 | 1,009 | 1,011 | 980 | 1,000 | 23,000 |
| 2005/07/27 | 999 | 1,098 | 980 | 1,032 | 41,000 |
| 2005/07/26 | 880 | 1,000 | 880 | 1,000 | 64,000 |
| 2005/07/25 | 840 | 925 | 840 | 900 | 82,000 |
| 2005/07/22 | 840 | 855 | 835 | 850 | 10,000 |
| 2005/07/21 | 830 | 850 | 820 | 850 | 5,000 |
| 2005/07/20 | 830 | 850 | 820 | 830 | 9,000 |
| 2005/07/19 | 855 | 855 | 855 | 855 | 1,000 |
| 2005/07/15 | 830 | 855 | 830 | 855 | 7,000 |
| 2005/07/14 | 850 | 850 | 840 | 840 | 4,000 |
| 2005/07/13 | 840 | 850 | 840 | 840 | 8,000 |
| 2005/07/11 | 824 | 839 | 824 | 839 | 5,000 |
| 2005/07/07 | 800 | 830 | 800 | 830 | 3,000 |
| 2005/07/06 | 810 | 810 | 810 | 810 | 3,000 |
| 2005/07/05 | 810 | 810 | 810 | 810 | 4,000 |
| 2005/07/04 | 800 | 810 | 800 | 810 | 2,000 |
| 2005/07/01 | 810 | 810 | 810 | 810 | 2,000 |
| 2005/06/30 | 820 | 820 | 810 | 810 | 2,000 |
| 2005/06/29 | 829 | 830 | 829 | 830 | 2,000 |
| 2005/06/28 | 820 | 830 | 820 | 830 | 5,000 |
| 2005/06/27 | 810 | 810 | 810 | 810 | 2,000 |
| 2005/06/24 | 810 | 810 | 810 | 810 | 1,000 |
| 2005/06/17 | 820 | 820 | 820 | 820 | 3,000 |
| 2005/06/16 | 810 | 810 | 810 | 810 | 4,000 |
| 2005/06/13 | 785 | 818 | 785 | 818 | 4,000 |
| 2005/06/10 | 775 | 785 | 775 | 785 | 7,000 |
| 2005/06/08 | 780 | 780 | 780 | 780 | 1,000 |
| 2005/06/07 | 795 | 795 | 780 | 780 | 5,000 |
| 2005/06/06 | 810 | 810 | 800 | 800 | 4,000 |
| 2005/06/03 | 822 | 822 | 820 | 820 | 4,000 |
| 2005/06/02 | 812 | 812 | 812 | 812 | 1,000 |
| 2005/05/30 | 820 | 830 | 800 | 830 | 7,000 |
| 2005/05/27 | 820 | 820 | 814 | 820 | 3,000 |
| 2005/05/26 | 820 | 820 | 820 | 820 | 1,000 |
| 2005/05/25 | 825 | 825 | 820 | 820 | 4,000 |
| 2005/05/24 | 830 | 830 | 820 | 830 | 7,000 |
| 2005/05/23 | 835 | 840 | 830 | 840 | 3,000 |
| 2005/05/20 | 825 | 835 | 825 | 835 | 4,000 |
| 2005/05/19 | 781 | 827 | 781 | 827 | 10,000 |
| 2005/05/18 | 800 | 800 | 786 | 786 | 7,000 |
| 2005/05/17 | 820 | 820 | 807 | 807 | 4,000 |
| 2005/05/16 | 820 | 820 | 820 | 820 | 2,000 |
| 2005/05/13 | 830 | 840 | 815 | 840 | 12,000 |
| 2005/05/12 | 825 | 845 | 825 | 840 | 12,000 |
| 2005/05/11 | 825 | 835 | 825 | 835 | 3,000 |
| 2005/05/10 | 825 | 831 | 815 | 830 | 18,000 |
| 2005/05/09 | 830 | 830 | 825 | 825 | 2,000 |
| 2005/05/06 | 824 | 833 | 815 | 833 | 12,000 |
| 2005/05/02 | 850 | 850 | 800 | 830 | 47,000 |
| 2005/04/28 | 850 | 875 | 850 | 871 | 19,000 |
| 2005/04/27 | 840 | 870 | 840 | 870 | 17,000 |
| 2005/04/26 | 805 | 840 | 805 | 840 | 11,000 |
| 2005/04/25 | 820 | 840 | 820 | 840 | 8,000 |
| 2005/04/22 | 780 | 820 | 780 | 820 | 4,000 |
| 2005/04/21 | 780 | 780 | 780 | 780 | 1,000 |
| 2005/04/18 | 771 | 771 | 770 | 770 | 4,000 |
| 2005/04/15 | 805 | 805 | 780 | 790 | 5,000 |
| 2005/04/14 | 810 | 810 | 810 | 810 | 1,000 |
| 2005/04/13 | 808 | 830 | 800 | 830 | 10,000 |
| 2005/04/12 | 805 | 819 | 804 | 819 | 6,000 |
| 2005/04/11 | 830 | 830 | 812 | 819 | 7,000 |
| 2005/04/08 | 825 | 845 | 825 | 845 | 13,000 |
| 2005/04/07 | 820 | 830 | 819 | 830 | 6,000 |
| 2005/04/06 | 819 | 820 | 819 | 820 | 2,000 |
| 2005/04/05 | 781 | 820 | 780 | 820 | 13,000 |
| 2005/04/04 | 790 | 810 | 790 | 810 | 2,000 |
| 2005/04/01 | 799 | 800 | 799 | 800 | 6,000 |
| 2005/03/30 | 795 | 800 | 795 | 800 | 5,000 |
| 2005/03/29 | 809 | 809 | 809 | 809 | 1,000 |
| 2005/03/28 | 780 | 780 | 780 | 780 | 2,000 |
| 2005/03/25 | 820 | 820 | 805 | 805 | 11,000 |
| 2005/03/24 | 842 | 842 | 815 | 840 | 21,000 |
| 2005/03/23 | 880 | 880 | 841 | 841 | 10,000 |
| 2005/03/22 | 860 | 860 | 856 | 860 | 5,000 |
| 2005/03/18 | 843 | 853 | 840 | 853 | 21,000 |
| 2005/03/17 | 843 | 853 | 843 | 853 | 5,000 |
| 2005/03/16 | 860 | 860 | 836 | 853 | 8,000 |
| 2005/03/15 | 840 | 860 | 831 | 860 | 12,000 |
| 2005/03/14 | 860 | 870 | 840 | 870 | 12,000 |
| 2005/03/11 | 860 | 860 | 840 | 860 | 6,000 |
| 2005/03/10 | 890 | 890 | 855 | 860 | 8,000 |
| 2005/03/09 | 850 | 899 | 845 | 880 | 23,000 |
| 2005/03/08 | 881 | 900 | 860 | 860 | 28,000 |
| 2005/03/07 | 850 | 875 | 850 | 875 | 17,000 |
| 2005/03/04 | 827 | 840 | 825 | 840 | 16,000 |
| 2005/03/03 | 808 | 825 | 800 | 825 | 19,000 |
| 2005/03/02 | 775 | 800 | 775 | 800 | 24,000 |
| 2005/03/01 | 785 | 790 | 769 | 790 | 23,000 |
| 2005/02/28 | 772 | 790 | 760 | 785 | 25,000 |
| 2005/02/25 | 758 | 770 | 742 | 770 | 19,000 |
| 2005/02/24 | 724 | 760 | 724 | 760 | 14,000 |
| 2005/02/23 | 720 | 750 | 720 | 750 | 24,000 |
| 2005/02/22 | 717 | 738 | 715 | 730 | 29,000 |
| 2005/02/21 | 739 | 739 | 717 | 717 | 18,000 |
| 2005/02/18 | 656 | 660 | 650 | 660 | 6,000 |
| 2005/02/16 | 663 | 663 | 653 | 663 | 4,000 |
| 2005/02/15 | 678 | 678 | 678 | 678 | 1,000 |
| 2005/02/14 | 671 | 671 | 671 | 671 | 2,000 |
| 2005/02/10 | 674 | 674 | 671 | 671 | 2,000 |
| 2005/02/08 | 672 | 675 | 665 | 675 | 4,000 |
| 2005/02/07 | 660 | 660 | 660 | 660 | 1,000 |
| 2005/02/04 | 660 | 660 | 660 | 660 | 1,000 |
| 2005/02/03 | 646 | 660 | 646 | 660 | 8,000 |
| 2005/02/02 | 649 | 649 | 649 | 649 | 2,000 |
| 2005/02/01 | 640 | 650 | 640 | 650 | 4,000 |
| 2005/01/28 | 630 | 630 | 630 | 630 | 2,000 |
| 2005/01/27 | 635 | 635 | 635 | 635 | 3,000 |
| 2005/01/26 | 630 | 632 | 630 | 630 | 7,000 |
| 2005/01/25 | 638 | 638 | 638 | 638 | 2,000 |
| 2005/01/24 | 630 | 630 | 630 | 630 | 5,000 |
| 2005/01/21 | 630 | 630 | 630 | 630 | 2,000 |
| 2005/01/20 | 630 | 630 | 630 | 630 | 1,000 |
| 2005/01/19 | 629 | 629 | 628 | 628 | 4,000 |
| 2005/01/18 | 626 | 626 | 625 | 625 | 3,000 |
| 2005/01/17 | 625 | 625 | 624 | 625 | 6,000 |
| 2005/01/14 | 624 | 625 | 624 | 624 | 3,000 |
| 2005/01/13 | 622 | 625 | 622 | 625 | 4,000 |
| 2005/01/12 | 633 | 640 | 632 | 640 | 6,000 |
| 2005/01/11 | 636 | 650 | 636 | 650 | 4,000 |
| 2005/01/07 | 630 | 632 | 621 | 632 | 4,000 |
| 2005/01/06 | 621 | 630 | 612 | 630 | 10,000 |
| 2005/01/05 | 634 | 634 | 634 | 634 | 1,000 |
| 2005/01/04 | 613 | 634 | 613 | 634 | 12,000 |