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 |
|---|---|---|---|---|---|
| 2006/12/28 | 930 | 945 | 930 | 945 | 8,000 |
| 2006/12/27 | 948 | 948 | 940 | 940 | 2,000 |
| 2006/12/25 | 934 | 940 | 920 | 940 | 15,000 |
| 2006/12/21 | 935 | 940 | 935 | 940 | 3,000 |
| 2006/12/20 | 930 | 935 | 930 | 935 | 5,000 |
| 2006/12/19 | 950 | 950 | 931 | 931 | 3,000 |
| 2006/12/18 | 938 | 945 | 938 | 940 | 4,000 |
| 2006/12/15 | 935 | 938 | 935 | 938 | 2,000 |
| 2006/12/14 | 935 | 940 | 930 | 935 | 6,000 |
| 2006/12/13 | 940 | 945 | 925 | 930 | 8,000 |
| 2006/12/12 | 940 | 950 | 940 | 950 | 7,000 |
| 2006/12/08 | 980 | 1,000 | 980 | 980 | 8,000 |
| 2006/12/07 | 951 | 970 | 951 | 970 | 5,000 |
| 2006/12/06 | 960 | 980 | 951 | 951 | 11,000 |
| 2006/12/05 | 1,070 | 1,080 | 980 | 980 | 27,000 |
| 2006/12/04 | 1,020 | 1,020 | 980 | 1,010 | 28,000 |
| 2006/12/01 | 842 | 920 | 842 | 920 | 27,000 |
| 2006/11/30 | 785 | 830 | 785 | 830 | 12,000 |
| 2006/11/28 | 765 | 765 | 765 | 765 | 1,000 |
| 2006/11/27 | 749 | 775 | 749 | 775 | 9,000 |
| 2006/11/24 | 777 | 777 | 734 | 750 | 22,000 |
| 2006/11/22 | 770 | 790 | 770 | 790 | 7,000 |
| 2006/11/21 | 800 | 800 | 783 | 790 | 4,000 |
| 2006/11/20 | 811 | 811 | 801 | 801 | 4,000 |
| 2006/11/17 | 840 | 860 | 840 | 840 | 9,000 |
| 2006/11/16 | 899 | 899 | 899 | 899 | 1,000 |
| 2006/11/15 | 908 | 908 | 900 | 900 | 2,000 |
| 2006/11/08 | 906 | 906 | 906 | 906 | 1,000 |
| 2006/11/06 | 930 | 930 | 911 | 911 | 3,000 |
| 2006/11/02 | 942 | 942 | 939 | 940 | 3,000 |
| 2006/11/01 | 971 | 980 | 936 | 945 | 33,000 |
| 2006/10/31 | 900 | 901 | 900 | 901 | 2,000 |
| 2006/10/30 | 916 | 916 | 910 | 910 | 3,000 |
| 2006/10/26 | 940 | 940 | 940 | 940 | 2,000 |
| 2006/10/25 | 949 | 959 | 934 | 934 | 4,000 |
| 2006/10/24 | 940 | 940 | 940 | 940 | 1,000 |
| 2006/10/23 | 940 | 940 | 940 | 940 | 11,000 |
| 2006/10/20 | 935 | 940 | 933 | 940 | 6,000 |
| 2006/10/19 | 925 | 925 | 925 | 925 | 1,000 |
| 2006/10/17 | 930 | 930 | 930 | 930 | 2,000 |
| 2006/10/16 | 890 | 910 | 890 | 910 | 9,000 |
| 2006/10/13 | 880 | 880 | 880 | 880 | 2,000 |
| 2006/10/11 | 910 | 910 | 910 | 910 | 1,000 |
| 2006/10/10 | 900 | 901 | 900 | 901 | 3,000 |
| 2006/10/05 | 901 | 901 | 890 | 890 | 3,000 |
| 2006/10/04 | 903 | 904 | 901 | 901 | 9,000 |
| 2006/10/03 | 933 | 933 | 933 | 933 | 1,000 |
| 2006/10/02 | 923 | 933 | 923 | 933 | 3,000 |
| 2006/09/29 | 932 | 933 | 910 | 933 | 4,000 |
| 2006/09/27 | 960 | 960 | 950 | 950 | 2,000 |
| 2006/09/26 | 0 | 0 | 0 | 0 | 0 |
| 2006/09/26 | 1 -> 2.00 分割 | ||||
| 2006/09/25 | 1,890 | 1,901 | 1,870 | 1,900 | 12,000 |
| 2006/09/22 | 1,980 | 1,980 | 1,910 | 1,910 | 7,000 |
| 2006/09/21 | 1,991 | 1,991 | 1,990 | 1,990 | 4,000 |
| 2006/09/20 | 1,980 | 1,990 | 1,980 | 1,990 | 2,000 |
| 2006/09/19 | 2,110 | 2,110 | 2,095 | 2,095 | 2,000 |
| 2006/09/15 | 2,110 | 2,110 | 2,110 | 2,110 | 1,000 |
| 2006/09/14 | 2,145 | 2,150 | 2,120 | 2,120 | 7,000 |
| 2006/09/13 | 2,130 | 2,135 | 2,130 | 2,135 | 3,000 |
| 2006/09/11 | 2,165 | 2,165 | 2,165 | 2,165 | 2,000 |
| 2006/09/08 | 2,200 | 2,200 | 2,135 | 2,195 | 7,000 |
| 2006/09/06 | 2,270 | 2,270 | 2,220 | 2,240 | 7,000 |
| 2006/09/05 | 2,290 | 2,290 | 2,210 | 2,270 | 13,000 |
| 2006/09/04 | 2,200 | 2,280 | 2,200 | 2,250 | 25,000 |
| 2006/09/01 | 2,120 | 2,120 | 2,100 | 2,100 | 3,000 |
| 2006/08/31 | 2,145 | 2,145 | 2,140 | 2,140 | 3,000 |
| 2006/08/30 | 2,155 | 2,155 | 2,125 | 2,135 | 4,000 |
| 2006/08/29 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 |
| 2006/08/28 | 2,200 | 2,200 | 2,115 | 2,115 | 6,000 |
| 2006/08/25 | 2,240 | 2,240 | 2,190 | 2,200 | 4,000 |
| 2006/08/24 | 2,215 | 2,215 | 2,200 | 2,200 | 4,000 |
| 2006/08/23 | 2,210 | 2,210 | 2,200 | 2,200 | 3,000 |
| 2006/08/22 | 2,170 | 2,240 | 2,170 | 2,200 | 12,000 |
| 2006/08/21 | 2,110 | 2,220 | 2,110 | 2,165 | 8,000 |
| 2006/08/18 | 2,095 | 2,095 | 2,095 | 2,095 | 1,000 |
| 2006/08/16 | 2,040 | 2,085 | 2,040 | 2,085 | 2,000 |
| 2006/08/15 | 2,040 | 2,040 | 2,040 | 2,040 | 1,000 |
| 2006/08/14 | 2,010 | 2,050 | 2,010 | 2,050 | 3,000 |
| 2006/08/10 | 2,020 | 2,050 | 2,020 | 2,050 | 2,000 |
| 2006/08/09 | 2,045 | 2,045 | 2,020 | 2,020 | 3,000 |
| 2006/08/08 | 2,015 | 2,045 | 2,015 | 2,045 | 4,000 |
| 2006/08/07 | 2,180 | 2,200 | 2,160 | 2,160 | 13,000 |
| 2006/08/04 | 2,160 | 2,160 | 2,160 | 2,160 | 1,000 |
| 2006/08/03 | 2,200 | 2,200 | 2,150 | 2,150 | 3,000 |
| 2006/08/02 | 2,090 | 2,270 | 2,060 | 2,150 | 20,000 |
| 2006/08/01 | 2,065 | 2,065 | 2,050 | 2,050 | 6,000 |
| 2006/07/31 | 2,060 | 2,060 | 1,991 | 1,991 | 32,000 |
| 2006/07/28 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 |
| 2006/07/26 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 |
| 2006/07/20 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 |
| 2006/07/13 | 1,850 | 1,850 | 1,849 | 1,849 | 2,000 |
| 2006/07/12 | 1,780 | 1,870 | 1,780 | 1,820 | 4,000 |
| 2006/07/10 | 1,840 | 1,840 | 1,700 | 1,700 | 9,000 |
| 2006/07/06 | 1,878 | 1,908 | 1,878 | 1,908 | 2,000 |
| 2006/07/04 | 1,899 | 1,951 | 1,899 | 1,924 | 6,000 |
| 2006/07/03 | 1,800 | 1,890 | 1,800 | 1,890 | 5,000 |
| 2006/06/30 | 1,844 | 1,844 | 1,844 | 1,844 | 1,000 |
| 2006/06/22 | 1,820 | 1,850 | 1,820 | 1,850 | 3,000 |
| 2006/06/21 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 |
| 2006/06/20 | 1,890 | 1,890 | 1,850 | 1,850 | 11,000 |
| 2006/06/19 | 1,979 | 1,979 | 1,979 | 1,979 | 1,000 |
| 2006/06/16 | 1,939 | 1,980 | 1,939 | 1,980 | 6,000 |
| 2006/06/15 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 |
| 2006/06/14 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 |
| 2006/06/13 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 |
| 2006/06/09 | 1,790 | 1,820 | 1,790 | 1,820 | 4,000 |
| 2006/06/08 | 1,690 | 1,810 | 1,690 | 1,810 | 5,000 |
| 2006/06/07 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 |
| 2006/06/06 | 1,720 | 1,810 | 1,720 | 1,810 | 6,000 |
| 2006/06/02 | 1,713 | 1,819 | 1,590 | 1,819 | 10,000 |
| 2006/06/01 | 1,925 | 1,925 | 1,800 | 1,800 | 4,000 |
| 2006/05/31 | 1,860 | 1,860 | 1,835 | 1,835 | 3,000 |
| 2006/05/30 | 1,890 | 1,980 | 1,860 | 1,980 | 11,000 |
| 2006/05/29 | 2,055 | 2,100 | 1,940 | 1,940 | 16,000 |
| 2006/05/26 | 1,910 | 2,020 | 1,890 | 2,020 | 28,000 |
| 2006/05/25 | 2,030 | 2,040 | 1,960 | 1,970 | 38,000 |
| 2006/05/24 | 2,190 | 2,190 | 2,190 | 2,190 | 1,000 |
| 2006/05/23 | 2,215 | 2,215 | 2,055 | 2,130 | 9,000 |
| 2006/05/22 | 2,210 | 2,280 | 2,210 | 2,215 | 11,000 |
| 2006/05/19 | 2,090 | 2,200 | 2,090 | 2,200 | 4,000 |
| 2006/05/18 | 2,000 | 2,080 | 2,000 | 2,050 | 4,000 |
| 2006/05/17 | 2,155 | 2,180 | 2,015 | 2,180 | 18,000 |
| 2006/05/16 | 2,550 | 2,550 | 2,140 | 2,235 | 25,000 |
| 2006/05/15 | 2,600 | 2,650 | 2,530 | 2,530 | 6,000 |
| 2006/05/12 | 2,660 | 2,675 | 2,515 | 2,675 | 10,000 |
| 2006/05/11 | 2,680 | 2,750 | 2,680 | 2,750 | 7,000 |
| 2006/05/10 | 2,700 | 2,720 | 2,700 | 2,720 | 2,000 |
| 2006/05/09 | 2,800 | 2,800 | 2,660 | 2,690 | 7,000 |
| 2006/05/08 | 2,800 | 2,800 | 2,800 | 2,800 | 3,000 |
| 2006/05/02 | 2,750 | 2,770 | 2,730 | 2,770 | 4,000 |
| 2006/05/01 | 2,830 | 2,830 | 2,790 | 2,790 | 3,000 |
| 2006/04/28 | 2,860 | 2,860 | 2,710 | 2,750 | 11,000 |
| 2006/04/27 | 2,885 | 2,900 | 2,660 | 2,900 | 9,000 |
| 2006/04/26 | 2,890 | 2,995 | 2,890 | 2,970 | 11,000 |
| 2006/04/25 | 2,910 | 3,000 | 2,800 | 2,970 | 32,000 |
| 2006/04/24 | 3,190 | 3,220 | 3,050 | 3,150 | 18,000 |
| 2006/04/21 | 3,270 | 3,350 | 3,250 | 3,300 | 24,000 |
| 2006/04/20 | 3,480 | 3,500 | 3,370 | 3,370 | 16,000 |
| 2006/04/19 | 3,380 | 3,460 | 3,350 | 3,440 | 41,000 |
| 2006/04/18 | 3,200 | 3,350 | 3,200 | 3,350 | 32,000 |
| 2006/04/17 | 3,010 | 3,310 | 3,000 | 3,300 | 42,000 |
| 2006/04/14 | 2,840 | 3,090 | 2,840 | 2,990 | 36,000 |
| 2006/04/13 | 2,860 | 2,900 | 2,850 | 2,880 | 29,000 |
| 2006/04/12 | 2,770 | 2,910 | 2,745 | 2,900 | 30,000 |
| 2006/04/11 | 2,795 | 2,860 | 2,750 | 2,860 | 22,000 |
| 2006/04/10 | 2,780 | 2,885 | 2,780 | 2,780 | 16,000 |
| 2006/04/07 | 2,880 | 2,880 | 2,740 | 2,800 | 22,000 |
| 2006/04/06 | 2,755 | 2,820 | 2,755 | 2,800 | 31,000 |
| 2006/04/05 | 2,555 | 2,685 | 2,555 | 2,680 | 57,000 |
| 2006/04/04 | 2,490 | 2,535 | 2,490 | 2,525 | 18,000 |
| 2006/04/03 | 2,590 | 2,620 | 2,530 | 2,530 | 26,000 |
| 2006/03/31 | 2,600 | 2,650 | 2,570 | 2,590 | 16,000 |
| 2006/03/30 | 2,680 | 2,730 | 2,680 | 2,720 | 11,000 |
| 2006/03/29 | 2,495 | 2,650 | 2,495 | 2,650 | 9,000 |
| 2006/03/28 | 2,550 | 2,550 | 2,500 | 2,500 | 10,000 |
| 2006/03/27 | 2,460 | 2,520 | 2,450 | 2,520 | 7,000 |
| 2006/03/24 | 2,485 | 2,500 | 2,470 | 2,500 | 13,000 |
| 2006/03/23 | 2,500 | 2,500 | 2,485 | 2,495 | 11,000 |
| 2006/03/22 | 2,360 | 2,360 | 2,300 | 2,350 | 7,000 |
| 2006/03/20 | 2,360 | 2,360 | 2,360 | 2,360 | 1,000 |
| 2006/03/17 | 2,315 | 2,400 | 2,270 | 2,400 | 8,000 |
| 2006/03/16 | 2,410 | 2,410 | 2,350 | 2,350 | 3,000 |
| 2006/03/15 | 2,395 | 2,410 | 2,390 | 2,410 | 24,000 |
| 2006/03/14 | 2,380 | 2,400 | 2,380 | 2,400 | 3,000 |
| 2006/03/13 | 2,320 | 2,320 | 2,300 | 2,300 | 4,000 |
| 2006/03/10 | 2,220 | 2,300 | 2,220 | 2,300 | 10,000 |
| 2006/03/09 | 2,300 | 2,300 | 2,170 | 2,170 | 21,000 |
| 2006/03/08 | 2,280 | 2,280 | 2,250 | 2,250 | 7,000 |
| 2006/03/07 | 2,405 | 2,405 | 2,320 | 2,320 | 8,000 |
| 2006/03/06 | 2,370 | 2,400 | 2,300 | 2,350 | 18,000 |
| 2006/03/03 | 2,130 | 2,255 | 2,110 | 2,250 | 25,000 |
| 2006/03/02 | 2,160 | 2,160 | 2,150 | 2,160 | 5,000 |
| 2006/03/01 | 2,190 | 2,190 | 2,130 | 2,150 | 10,000 |
| 2006/02/28 | 2,280 | 2,290 | 2,230 | 2,230 | 10,000 |
| 2006/02/27 | 2,265 | 2,350 | 2,250 | 2,280 | 26,000 |
| 2006/02/24 | 2,145 | 2,175 | 2,145 | 2,145 | 3,000 |
| 2006/02/23 | 2,085 | 2,180 | 2,085 | 2,120 | 60,000 |
| 2006/02/22 | 2,060 | 2,120 | 2,060 | 2,080 | 41,000 |
| 2006/02/21 | 1,965 | 2,080 | 1,965 | 2,070 | 32,000 |
| 2006/02/20 | 2,110 | 2,150 | 2,005 | 2,005 | 18,000 |
| 2006/02/17 | 2,185 | 2,250 | 2,110 | 2,110 | 14,000 |
| 2006/02/16 | 2,180 | 2,230 | 2,145 | 2,145 | 17,000 |
| 2006/02/15 | 2,125 | 2,230 | 2,125 | 2,200 | 34,000 |
| 2006/02/14 | 1,960 | 2,030 | 1,910 | 2,030 | 29,000 |
| 2006/02/13 | 2,130 | 2,130 | 2,010 | 2,010 | 49,000 |
| 2006/02/10 | 1,971 | 2,190 | 1,971 | 2,100 | 156,000 |
| 2006/02/09 | 1,929 | 1,960 | 1,925 | 1,925 | 68,000 |
| 2006/02/08 | 1,921 | 1,958 | 1,870 | 1,885 | 78,000 |
| 2006/02/07 | 1,865 | 1,990 | 1,850 | 1,890 | 120,000 |
| 2006/02/06 | 1,830 | 1,830 | 1,775 | 1,805 | 125,000 |
| 2006/02/03 | 1,575 | 1,580 | 1,575 | 1,580 | 3,000 |
| 2006/02/02 | 1,570 | 1,575 | 1,565 | 1,575 | 7,000 |
| 2006/02/01 | 1,560 | 1,570 | 1,560 | 1,570 | 6,000 |
| 2006/01/31 | 1,580 | 1,585 | 1,560 | 1,560 | 8,000 |
| 2006/01/30 | 1,571 | 1,590 | 1,560 | 1,585 | 14,000 |
| 2006/01/27 | 1,590 | 1,599 | 1,560 | 1,599 | 9,000 |
| 2006/01/26 | 1,600 | 1,600 | 1,550 | 1,600 | 8,000 |
| 2006/01/25 | 1,590 | 1,590 | 1,551 | 1,555 | 7,000 |
| 2006/01/23 | 1,600 | 1,650 | 1,600 | 1,650 | 2,000 |
| 2006/01/20 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 2006/01/19 | 1,440 | 1,600 | 1,440 | 1,600 | 5,000 |
| 2006/01/18 | 1,530 | 1,530 | 1,460 | 1,460 | 16,000 |
| 2006/01/17 | 1,601 | 1,620 | 1,601 | 1,620 | 9,000 |
| 2006/01/16 | 1,602 | 1,660 | 1,551 | 1,660 | 15,000 |
| 2006/01/13 | 1,670 | 1,670 | 1,600 | 1,630 | 6,000 |
| 2006/01/12 | 1,679 | 1,680 | 1,679 | 1,680 | 2,000 |
| 2006/01/11 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 |
| 2006/01/10 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 |
| 2006/01/06 | 1,699 | 1,699 | 1,690 | 1,690 | 2,000 |
| 2006/01/05 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 |
| 2006/01/04 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 |