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 |
---|---|---|---|---|---|
2007/12/28 | 549 | 559 | 549 | 559 | 6,000 |
2007/12/26 | 550 | 550 | 550 | 550 | 10,000 |
2007/12/25 | 560 | 560 | 560 | 560 | 1,000 |
2007/12/21 | 565 | 565 | 550 | 550 | 20,000 |
2007/12/20 | 585 | 585 | 560 | 560 | 34,000 |
2007/12/19 | 581 | 581 | 568 | 568 | 22,000 |
2007/12/18 | 585 | 585 | 585 | 585 | 3,000 |
2007/12/14 | 575 | 575 | 575 | 575 | 6,000 |
2007/12/13 | 575 | 575 | 575 | 575 | 5,000 |
2007/12/12 | 575 | 576 | 575 | 576 | 8,000 |
2007/12/10 | 581 | 581 | 551 | 581 | 8,000 |
2007/12/07 | 589 | 589 | 587 | 587 | 11,000 |
2007/12/06 | 588 | 588 | 588 | 588 | 4,000 |
2007/12/04 | 588 | 588 | 588 | 588 | 3,000 |
2007/11/30 | 589 | 589 | 589 | 589 | 3,000 |
2007/11/29 | 589 | 589 | 589 | 589 | 3,000 |
2007/11/28 | 590 | 590 | 590 | 590 | 3,000 |
2007/11/27 | 595 | 595 | 595 | 595 | 6,000 |
2007/11/26 | 595 | 595 | 595 | 595 | 2,000 |
2007/11/21 | 600 | 600 | 600 | 600 | 2,000 |
2007/11/12 | 620 | 620 | 620 | 620 | 1,000 |
2007/11/09 | 595 | 620 | 595 | 620 | 4,000 |
2007/11/07 | 594 | 595 | 594 | 595 | 2,000 |
2007/11/05 | 591 | 591 | 591 | 591 | 1,000 |
2007/11/01 | 599 | 600 | 571 | 581 | 8,000 |
2007/10/31 | 599 | 600 | 599 | 600 | 5,000 |
2007/10/25 | 599 | 599 | 599 | 599 | 1,000 |
2007/10/23 | 595 | 600 | 595 | 600 | 3,000 |
2007/10/19 | 615 | 615 | 615 | 615 | 1,000 |
2007/10/18 | 615 | 615 | 615 | 615 | 2,000 |
2007/10/16 | 620 | 620 | 619 | 619 | 3,000 |
2007/10/15 | 619 | 630 | 619 | 630 | 9,000 |
2007/10/12 | 620 | 630 | 620 | 620 | 10,000 |
2007/10/10 | 620 | 620 | 620 | 620 | 1,000 |
2007/10/09 | 638 | 648 | 620 | 630 | 10,000 |
2007/10/05 | 650 | 659 | 650 | 659 | 2,000 |
2007/10/03 | 645 | 660 | 645 | 660 | 12,000 |
2007/10/01 | 657 | 657 | 657 | 657 | 2,000 |
2007/09/28 | 658 | 658 | 658 | 658 | 1,000 |
2007/09/27 | 641 | 660 | 640 | 660 | 5,000 |
2007/09/25 | 658 | 658 | 658 | 658 | 2,000 |
2007/09/20 | 648 | 648 | 648 | 648 | 3,000 |
2007/09/19 | 648 | 648 | 648 | 648 | 4,000 |
2007/09/18 | 648 | 648 | 648 | 648 | 3,000 |
2007/09/14 | 650 | 650 | 650 | 650 | 3,000 |
2007/09/13 | 660 | 660 | 650 | 650 | 2,000 |
2007/09/12 | 670 | 670 | 670 | 670 | 3,000 |
2007/09/11 | 674 | 674 | 674 | 674 | 1,000 |
2007/09/10 | 687 | 687 | 687 | 687 | 1,000 |
2007/09/07 | 680 | 688 | 680 | 688 | 3,000 |
2007/09/06 | 689 | 689 | 689 | 689 | 1,000 |
2007/09/04 | 690 | 690 | 690 | 690 | 3,000 |
2007/08/30 | 690 | 690 | 690 | 690 | 1,000 |
2007/08/29 | 690 | 690 | 690 | 690 | 5,000 |
2007/08/28 | 690 | 690 | 690 | 690 | 3,000 |
2007/08/27 | 660 | 690 | 660 | 690 | 6,000 |
2007/08/24 | 649 | 660 | 649 | 660 | 5,000 |
2007/08/23 | 649 | 649 | 649 | 649 | 1,000 |
2007/08/22 | 660 | 660 | 632 | 649 | 11,000 |
2007/08/20 | 660 | 660 | 660 | 660 | 2,000 |
2007/08/17 | 697 | 697 | 630 | 650 | 52,000 |
2007/08/16 | 700 | 700 | 699 | 700 | 6,000 |
2007/08/14 | 700 | 700 | 700 | 700 | 3,000 |
2007/08/13 | 700 | 700 | 700 | 700 | 4,000 |
2007/08/10 | 728 | 728 | 700 | 700 | 3,000 |
2007/08/09 | 728 | 728 | 728 | 728 | 1,000 |
2007/08/08 | 729 | 729 | 729 | 729 | 3,000 |
2007/08/07 | 729 | 729 | 729 | 729 | 3,000 |
2007/08/06 | 729 | 729 | 729 | 729 | 3,000 |
2007/08/03 | 729 | 729 | 729 | 729 | 3,000 |
2007/08/02 | 729 | 729 | 729 | 729 | 2,000 |
2007/08/01 | 729 | 729 | 729 | 729 | 3,000 |
2007/07/31 | 711 | 729 | 710 | 729 | 9,000 |
2007/07/30 | 720 | 720 | 720 | 720 | 3,000 |
2007/07/27 | 720 | 720 | 720 | 720 | 5,000 |
2007/07/26 | 740 | 740 | 740 | 740 | 8,000 |
2007/07/25 | 747 | 749 | 747 | 749 | 3,000 |
2007/07/20 | 749 | 750 | 749 | 750 | 2,000 |
2007/07/18 | 750 | 750 | 730 | 750 | 5,000 |
2007/07/17 | 750 | 750 | 750 | 750 | 3,000 |
2007/07/13 | 739 | 759 | 739 | 759 | 3,000 |
2007/07/11 | 752 | 760 | 750 | 760 | 5,000 |
2007/07/10 | 759 | 760 | 759 | 760 | 3,000 |
2007/07/09 | 759 | 759 | 755 | 755 | 3,000 |
2007/07/06 | 750 | 750 | 750 | 750 | 3,000 |
2007/07/05 | 752 | 752 | 750 | 750 | 4,000 |
2007/07/04 | 750 | 753 | 740 | 753 | 8,000 |
2007/07/03 | 750 | 750 | 750 | 750 | 1,000 |
2007/07/02 | 750 | 755 | 750 | 755 | 4,000 |
2007/06/29 | 750 | 750 | 750 | 750 | 3,000 |
2007/06/28 | 736 | 740 | 735 | 735 | 10,000 |
2007/06/27 | 739 | 739 | 720 | 735 | 8,000 |
2007/06/26 | 739 | 739 | 739 | 739 | 4,000 |
2007/06/25 | 755 | 755 | 749 | 749 | 5,000 |
2007/06/22 | 755 | 756 | 755 | 755 | 4,000 |
2007/06/21 | 762 | 762 | 755 | 755 | 4,000 |
2007/06/20 | 769 | 769 | 762 | 762 | 8,000 |
2007/06/19 | 770 | 771 | 770 | 770 | 7,000 |
2007/06/18 | 779 | 780 | 761 | 761 | 9,000 |
2007/06/15 | 770 | 770 | 770 | 770 | 4,000 |
2007/06/14 | 770 | 770 | 770 | 770 | 1,000 |
2007/06/13 | 761 | 770 | 751 | 751 | 4,000 |
2007/06/12 | 778 | 778 | 778 | 778 | 3,000 |
2007/06/04 | 780 | 780 | 780 | 780 | 2,000 |
2007/06/01 | 777 | 777 | 767 | 776 | 10,000 |
2007/05/29 | 751 | 797 | 751 | 797 | 3,000 |
2007/05/28 | 780 | 790 | 780 | 790 | 2,000 |
2007/05/25 | 760 | 760 | 760 | 760 | 2,000 |
2007/05/24 | 790 | 790 | 790 | 790 | 3,000 |
2007/05/23 | 780 | 780 | 780 | 780 | 1,000 |
2007/05/21 | 775 | 775 | 775 | 775 | 1,000 |
2007/05/17 | 780 | 780 | 780 | 780 | 1,000 |
2007/05/16 | 790 | 790 | 790 | 790 | 1,000 |
2007/05/10 | 790 | 790 | 790 | 790 | 2,000 |
2007/05/09 | 800 | 803 | 800 | 803 | 5,000 |
2007/05/08 | 807 | 807 | 807 | 807 | 1,000 |
2007/05/07 | 797 | 797 | 797 | 797 | 1,000 |
2007/05/02 | 777 | 777 | 777 | 777 | 2,000 |
2007/05/01 | 760 | 760 | 760 | 760 | 1,000 |
2007/04/25 | 743 | 750 | 743 | 750 | 2,000 |
2007/04/24 | 740 | 743 | 740 | 743 | 4,000 |
2007/04/19 | 720 | 730 | 720 | 730 | 5,000 |
2007/04/18 | 730 | 748 | 730 | 747 | 5,000 |
2007/04/17 | 758 | 760 | 758 | 760 | 2,000 |
2007/04/16 | 745 | 758 | 745 | 758 | 4,000 |
2007/04/13 | 744 | 744 | 724 | 744 | 3,000 |
2007/04/12 | 732 | 745 | 732 | 745 | 3,000 |
2007/04/11 | 730 | 740 | 730 | 740 | 12,000 |
2007/04/10 | 760 | 760 | 760 | 760 | 1,000 |
2007/04/09 | 783 | 783 | 770 | 770 | 8,000 |
2007/04/06 | 810 | 810 | 810 | 810 | 1,000 |
2007/04/04 | 790 | 809 | 790 | 809 | 3,000 |
2007/04/03 | 770 | 790 | 770 | 790 | 4,000 |
2007/04/02 | 795 | 795 | 790 | 790 | 2,000 |
2007/03/30 | 787 | 792 | 787 | 792 | 2,000 |
2007/03/29 | 792 | 792 | 757 | 777 | 9,000 |
2007/03/28 | 765 | 765 | 765 | 765 | 4,000 |
2007/03/26 | 782 | 782 | 771 | 782 | 14,000 |
2007/03/23 | 820 | 820 | 812 | 812 | 3,000 |
2007/03/22 | 822 | 822 | 812 | 812 | 2,000 |
2007/03/20 | 822 | 822 | 820 | 820 | 4,000 |
2007/03/15 | 835 | 845 | 835 | 845 | 2,000 |
2007/03/14 | 836 | 836 | 815 | 835 | 7,000 |
2007/03/13 | 841 | 854 | 834 | 854 | 3,000 |
2007/03/12 | 840 | 850 | 840 | 850 | 2,000 |
2007/03/09 | 859 | 870 | 850 | 870 | 5,000 |
2007/03/08 | 855 | 860 | 855 | 860 | 3,000 |
2007/03/06 | 850 | 859 | 831 | 840 | 15,000 |
2007/03/05 | 880 | 880 | 831 | 850 | 17,000 |
2007/03/02 | 889 | 890 | 889 | 890 | 5,000 |
2007/02/28 | 875 | 890 | 854 | 890 | 24,000 |
2007/02/27 | 911 | 915 | 910 | 915 | 7,000 |
2007/02/26 | 871 | 900 | 866 | 900 | 18,000 |
2007/02/23 | 861 | 880 | 861 | 880 | 8,000 |
2007/02/22 | 839 | 861 | 830 | 850 | 11,000 |
2007/02/21 | 829 | 839 | 829 | 839 | 10,000 |
2007/02/20 | 820 | 830 | 800 | 830 | 5,000 |
2007/02/19 | 798 | 815 | 791 | 815 | 9,000 |
2007/02/16 | 799 | 799 | 779 | 794 | 11,000 |
2007/02/15 | 765 | 800 | 760 | 800 | 41,000 |
2007/02/14 | 754 | 780 | 742 | 770 | 89,000 |
2007/02/13 | 834 | 834 | 834 | 834 | 7,000 |
2007/02/09 | 930 | 934 | 929 | 934 | 20,000 |
2007/02/08 | 911 | 911 | 900 | 911 | 17,000 |
2007/02/07 | 915 | 915 | 901 | 901 | 7,000 |
2007/02/06 | 905 | 919 | 895 | 919 | 6,000 |
2007/02/05 | 901 | 919 | 901 | 919 | 9,000 |
2007/02/02 | 899 | 899 | 895 | 897 | 12,000 |
2007/02/01 | 898 | 898 | 882 | 892 | 5,000 |
2007/01/31 | 890 | 890 | 880 | 890 | 4,000 |
2007/01/30 | 890 | 899 | 880 | 899 | 9,000 |
2007/01/29 | 884 | 901 | 884 | 901 | 13,000 |
2007/01/26 | 884 | 884 | 884 | 884 | 1,000 |
2007/01/25 | 885 | 895 | 860 | 889 | 28,000 |
2007/01/24 | 900 | 915 | 899 | 915 | 9,000 |
2007/01/23 | 911 | 911 | 875 | 899 | 21,000 |
2007/01/22 | 886 | 936 | 880 | 901 | 31,000 |
2007/01/19 | 855 | 856 | 846 | 856 | 16,000 |
2007/01/18 | 858 | 858 | 840 | 845 | 15,000 |
2007/01/17 | 884 | 884 | 856 | 857 | 11,000 |
2007/01/15 | 901 | 901 | 883 | 883 | 7,000 |
2007/01/12 | 883 | 900 | 883 | 900 | 7,000 |
2007/01/11 | 882 | 882 | 882 | 882 | 2,000 |
2007/01/10 | 909 | 909 | 901 | 901 | 3,000 |
2007/01/05 | 944 | 944 | 944 | 944 | 1,000 |