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 |
---|---|---|---|---|---|
2002/12/26 | 435 | 435 | 435 | 435 | 1,000 |
2002/12/25 | 450 | 450 | 450 | 450 | 3,000 |
2002/12/24 | 437 | 437 | 430 | 435 | 5,000 |
2002/12/20 | 440 | 440 | 435 | 435 | 9,000 |
2002/12/19 | 434 | 434 | 434 | 434 | 1,000 |
2002/12/17 | 475 | 475 | 475 | 475 | 4,000 |
2002/12/16 | 460 | 470 | 460 | 470 | 2,000 |
2002/12/13 | 460 | 460 | 460 | 460 | 1,000 |
2002/12/12 | 450 | 450 | 450 | 450 | 2,000 |
2002/12/11 | 451 | 451 | 450 | 450 | 5,000 |
2002/12/10 | 450 | 450 | 450 | 450 | 1,000 |
2002/12/09 | 450 | 450 | 450 | 450 | 1,000 |
2002/11/27 | 450 | 450 | 450 | 450 | 1,000 |
2002/11/25 | 489 | 500 | 489 | 500 | 2,000 |
2002/11/22 | 489 | 489 | 489 | 489 | 2,000 |
2002/11/18 | 450 | 450 | 450 | 450 | 1,000 |
2002/11/11 | 500 | 500 | 500 | 500 | 1,000 |
2002/11/01 | 480 | 480 | 480 | 480 | 4,000 |
2002/10/31 | 480 | 480 | 480 | 480 | 1,000 |
2002/10/28 | 510 | 510 | 510 | 510 | 2,000 |
2002/10/21 | 483 | 483 | 483 | 483 | 1,000 |
2002/10/16 | 480 | 480 | 480 | 480 | 6,000 |
2002/10/15 | 480 | 480 | 480 | 480 | 1,000 |
2002/10/11 | 480 | 480 | 480 | 480 | 2,000 |
2002/10/07 | 483 | 483 | 480 | 480 | 2,000 |
2002/10/04 | 482 | 482 | 482 | 482 | 1,000 |
2002/10/01 | 502 | 502 | 502 | 502 | 1,000 |
2002/09/26 | 520 | 520 | 520 | 520 | 1,000 |
2002/09/25 | 499 | 499 | 499 | 499 | 1,000 |
2002/09/24 | 485 | 485 | 475 | 475 | 2,000 |
2002/09/20 | 500 | 500 | 500 | 500 | 2,000 |
2002/09/19 | 498 | 498 | 498 | 498 | 1,000 |
2002/09/17 | 512 | 512 | 512 | 512 | 1,000 |
2002/09/10 | 500 | 500 | 500 | 500 | 1,000 |
2002/09/09 | 510 | 510 | 510 | 510 | 6,000 |
2002/09/06 | 510 | 510 | 510 | 510 | 4,000 |
2002/09/05 | 510 | 510 | 510 | 510 | 2,000 |
2002/08/30 | 501 | 501 | 501 | 501 | 1,000 |
2002/08/28 | 515 | 515 | 515 | 515 | 3,000 |
2002/08/26 | 507 | 507 | 507 | 507 | 2,000 |
2002/08/20 | 504 | 504 | 504 | 504 | 1,000 |
2002/08/13 | 520 | 520 | 520 | 520 | 2,000 |
2002/08/12 | 521 | 521 | 520 | 520 | 5,000 |
2002/08/05 | 537 | 537 | 535 | 535 | 2,000 |
2002/08/02 | 550 | 550 | 550 | 550 | 3,000 |
2002/07/31 | 550 | 550 | 550 | 550 | 1,000 |
2002/07/26 | 550 | 550 | 550 | 550 | 2,000 |
2002/07/25 | 550 | 550 | 550 | 550 | 3,000 |
2002/07/24 | 550 | 550 | 550 | 550 | 1,000 |
2002/07/23 | 550 | 550 | 550 | 550 | 1,000 |
2002/07/18 | 557 | 557 | 557 | 557 | 1,000 |
2002/07/16 | 577 | 577 | 577 | 577 | 1,000 |
2002/07/12 | 586 | 586 | 586 | 586 | 2,000 |
2002/07/04 | 600 | 600 | 600 | 600 | 3,000 |
2002/07/03 | 565 | 565 | 565 | 565 | 1,000 |
2002/07/02 | 600 | 610 | 600 | 610 | 2,000 |
2002/07/01 | 600 | 600 | 600 | 600 | 6,000 |
2002/06/27 | 600 | 600 | 600 | 600 | 1,000 |
2002/06/26 | 600 | 600 | 600 | 600 | 7,000 |
2002/06/25 | 610 | 610 | 600 | 600 | 2,000 |
2002/06/24 | 600 | 600 | 600 | 600 | 3,000 |
2002/06/21 | 607 | 607 | 607 | 607 | 2,000 |
2002/06/20 | 600 | 617 | 600 | 617 | 5,000 |
2002/06/19 | 595 | 605 | 595 | 600 | 14,000 |
2002/06/18 | 575 | 595 | 575 | 595 | 6,000 |
2002/06/17 | 575 | 575 | 550 | 575 | 11,000 |
2002/06/14 | 575 | 575 | 575 | 575 | 4,000 |
2002/06/13 | 575 | 575 | 575 | 575 | 4,000 |
2002/06/12 | 575 | 575 | 575 | 575 | 5,000 |
2002/06/11 | 577 | 577 | 577 | 577 | 2,000 |
2002/06/07 | 575 | 575 | 570 | 575 | 9,000 |
2002/06/06 | 575 | 581 | 575 | 575 | 8,000 |
2002/06/05 | 565 | 575 | 565 | 566 | 5,000 |
2002/06/03 | 560 | 560 | 560 | 560 | 9,000 |
2002/05/30 | 560 | 560 | 560 | 560 | 2,000 |
2002/05/29 | 550 | 565 | 550 | 565 | 12,000 |
2002/05/28 | 553 | 555 | 550 | 550 | 6,000 |
2002/05/27 | 549 | 553 | 549 | 550 | 9,000 |
2002/05/24 | 552 | 552 | 551 | 551 | 3,000 |
2002/05/23 | 550 | 555 | 550 | 555 | 4,000 |
2002/05/22 | 552 | 552 | 550 | 550 | 4,000 |
2002/05/21 | 550 | 550 | 550 | 550 | 1,000 |
2002/05/20 | 545 | 546 | 545 | 546 | 3,000 |
2002/05/17 | 546 | 546 | 546 | 546 | 1,000 |
2002/05/16 | 545 | 545 | 545 | 545 | 1,000 |
2002/05/15 | 546 | 546 | 545 | 545 | 2,000 |
2002/05/14 | 545 | 545 | 545 | 545 | 1,000 |
2002/05/13 | 550 | 550 | 541 | 545 | 4,000 |
2002/05/10 | 537 | 550 | 537 | 550 | 6,000 |
2002/05/09 | 550 | 551 | 548 | 550 | 14,000 |
2002/05/08 | 550 | 550 | 545 | 545 | 7,000 |
2002/05/07 | 560 | 564 | 550 | 550 | 6,000 |
2002/05/02 | 542 | 580 | 541 | 580 | 36,000 |
2002/05/01 | 555 | 565 | 550 | 559 | 49,000 |
2002/04/30 | 625 | 625 | 625 | 625 | 6,000 |
2002/04/26 | 725 | 725 | 725 | 725 | 4,000 |
2002/04/25 | 731 | 731 | 730 | 730 | 6,000 |
2002/04/24 | 715 | 715 | 711 | 711 | 9,000 |
2002/04/23 | 715 | 725 | 713 | 725 | 11,000 |
2002/04/22 | 699 | 721 | 699 | 721 | 7,000 |
2002/04/19 | 680 | 685 | 680 | 685 | 7,000 |
2002/04/18 | 682 | 682 | 682 | 682 | 2,000 |
2002/04/17 | 699 | 699 | 677 | 677 | 7,000 |
2002/04/16 | 653 | 692 | 653 | 692 | 27,000 |
2002/04/15 | 659 | 659 | 642 | 642 | 3,000 |
2002/04/12 | 653 | 660 | 653 | 660 | 2,000 |
2002/04/11 | 660 | 660 | 651 | 651 | 7,000 |
2002/04/10 | 679 | 679 | 679 | 679 | 1,000 |
2002/04/09 | 680 | 680 | 680 | 680 | 2,000 |
2002/04/08 | 680 | 680 | 680 | 680 | 2,000 |
2002/04/05 | 675 | 685 | 675 | 680 | 8,000 |
2002/04/03 | 655 | 674 | 655 | 670 | 7,000 |
2002/04/02 | 650 | 650 | 650 | 650 | 1,000 |
2002/03/29 | 651 | 653 | 651 | 653 | 4,000 |
2002/03/28 | 675 | 679 | 675 | 675 | 3,000 |
2002/03/27 | 675 | 675 | 675 | 675 | 1,000 |
2002/03/26 | 685 | 685 | 685 | 685 | 2,000 |
2002/03/25 | 689 | 689 | 650 | 661 | 5,000 |
2002/03/22 | 656 | 689 | 650 | 689 | 4,000 |
2002/03/20 | 670 | 670 | 650 | 650 | 4,000 |
2002/03/19 | 645 | 645 | 645 | 645 | 1,000 |
2002/03/18 | 670 | 679 | 660 | 660 | 5,000 |
2002/03/15 | 670 | 690 | 670 | 690 | 5,000 |
2002/03/14 | 650 | 650 | 650 | 650 | 1,000 |
2002/03/13 | 641 | 641 | 641 | 641 | 5,000 |
2002/03/12 | 654 | 654 | 654 | 654 | 1,000 |
2002/03/11 | 621 | 655 | 621 | 655 | 6,000 |
2002/03/08 | 610 | 610 | 610 | 610 | 2,000 |
2002/03/07 | 650 | 650 | 650 | 650 | 3,000 |
2002/03/06 | 620 | 620 | 620 | 620 | 1,000 |
2002/03/05 | 612 | 620 | 611 | 611 | 4,000 |
2002/03/04 | 610 | 610 | 610 | 610 | 1,000 |
2002/03/01 | 605 | 606 | 605 | 606 | 2,000 |
2002/02/28 | 606 | 606 | 605 | 605 | 2,000 |
2002/02/27 | 605 | 605 | 605 | 605 | 1,000 |
2002/02/19 | 620 | 635 | 620 | 635 | 2,000 |
2002/02/18 | 615 | 620 | 615 | 620 | 2,000 |
2002/02/14 | 621 | 635 | 620 | 620 | 4,000 |
2002/02/13 | 660 | 660 | 655 | 655 | 2,000 |
2002/02/12 | 655 | 655 | 655 | 655 | 2,000 |
2002/02/08 | 585 | 620 | 585 | 620 | 5,000 |
2002/02/07 | 587 | 628 | 585 | 585 | 16,000 |
2002/02/06 | 555 | 577 | 550 | 577 | 11,000 |
2002/02/05 | 538 | 538 | 536 | 536 | 2,000 |
2002/02/04 | 540 | 540 | 540 | 540 | 2,000 |
2002/02/01 | 545 | 552 | 545 | 552 | 3,000 |
2002/01/30 | 549 | 549 | 545 | 545 | 5,000 |
2002/01/29 | 555 | 555 | 555 | 555 | 5,000 |
2002/01/28 | 545 | 545 | 545 | 545 | 1,000 |
2002/01/25 | 555 | 555 | 545 | 545 | 4,000 |
2002/01/24 | 560 | 560 | 550 | 550 | 3,000 |
2002/01/23 | 555 | 568 | 555 | 568 | 2,000 |
2002/01/22 | 551 | 551 | 551 | 551 | 1,000 |
2002/01/18 | 535 | 550 | 535 | 550 | 2,000 |
2002/01/17 | 550 | 550 | 550 | 550 | 1,000 |
2002/01/16 | 550 | 550 | 550 | 550 | 1,000 |
2002/01/15 | 540 | 540 | 540 | 540 | 1,000 |
2002/01/10 | 553 | 553 | 541 | 541 | 5,000 |
2002/01/08 | 570 | 570 | 570 | 570 | 1,000 |
2002/01/04 | 550 | 550 | 545 | 550 | 4,000 |