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 |
|---|---|---|---|---|---|
| 2008/12/29 | 294 | 294 | 293 | 293 | 4,000 |
| 2008/12/25 | 306 | 306 | 306 | 306 | 2,000 |
| 2008/12/24 | 306 | 306 | 306 | 306 | 1,000 |
| 2008/12/22 | 307 | 307 | 307 | 307 | 3,000 |
| 2008/12/19 | 307 | 307 | 307 | 307 | 3,000 |
| 2008/12/18 | 306 | 307 | 306 | 307 | 7,000 |
| 2008/12/17 | 297 | 297 | 297 | 297 | 3,000 |
| 2008/12/16 | 297 | 298 | 297 | 297 | 4,000 |
| 2008/12/15 | 298 | 298 | 297 | 297 | 5,000 |
| 2008/12/12 | 297 | 298 | 297 | 298 | 8,000 |
| 2008/12/11 | 296 | 298 | 296 | 298 | 6,000 |
| 2008/12/10 | 296 | 296 | 296 | 296 | 2,000 |
| 2008/12/09 | 297 | 297 | 296 | 296 | 5,000 |
| 2008/12/08 | 296 | 296 | 295 | 296 | 7,000 |
| 2008/12/05 | 320 | 320 | 295 | 295 | 4,000 |
| 2008/12/04 | 323 | 323 | 321 | 321 | 4,000 |
| 2008/12/03 | 320 | 321 | 320 | 321 | 2,000 |
| 2008/12/02 | 320 | 320 | 320 | 320 | 3,000 |
| 2008/12/01 | 325 | 325 | 325 | 325 | 2,000 |
| 2008/11/27 | 325 | 325 | 320 | 320 | 2,000 |
| 2008/11/26 | 325 | 325 | 325 | 325 | 2,000 |
| 2008/11/25 | 325 | 325 | 325 | 325 | 4,000 |
| 2008/11/21 | 325 | 325 | 325 | 325 | 3,000 |
| 2008/11/20 | 330 | 330 | 330 | 330 | 2,000 |
| 2008/11/19 | 330 | 330 | 330 | 330 | 3,000 |
| 2008/11/18 | 330 | 330 | 330 | 330 | 1,000 |
| 2008/11/13 | 316 | 316 | 316 | 316 | 1,000 |
| 2008/11/06 | 341 | 341 | 340 | 341 | 5,000 |
| 2008/11/04 | 351 | 351 | 351 | 351 | 5,000 |
| 2008/10/29 | 330 | 331 | 330 | 331 | 2,000 |
| 2008/10/27 | 331 | 331 | 331 | 331 | 2,000 |
| 2008/10/17 | 331 | 331 | 330 | 331 | 5,000 |
| 2008/10/16 | 332 | 332 | 330 | 330 | 2,000 |
| 2008/10/15 | 357 | 357 | 357 | 357 | 2,000 |
| 2008/10/14 | 355 | 356 | 355 | 356 | 13,000 |
| 2008/10/08 | 390 | 390 | 390 | 390 | 1,000 |
| 2008/10/07 | 395 | 395 | 395 | 395 | 7,000 |
| 2008/10/06 | 395 | 395 | 395 | 395 | 5,000 |
| 2008/09/25 | 445 | 445 | 445 | 445 | 2,000 |
| 2008/09/22 | 440 | 440 | 440 | 440 | 1,000 |
| 2008/09/19 | 435 | 440 | 435 | 440 | 3,000 |
| 2008/09/17 | 420 | 435 | 420 | 435 | 6,000 |
| 2008/09/16 | 388 | 428 | 388 | 427 | 18,000 |
| 2008/09/12 | 389 | 389 | 389 | 389 | 1,000 |
| 2008/09/11 | 395 | 395 | 380 | 389 | 3,000 |
| 2008/09/10 | 395 | 395 | 395 | 395 | 1,000 |
| 2008/09/09 | 395 | 395 | 395 | 395 | 6,000 |
| 2008/09/08 | 420 | 420 | 420 | 420 | 1,000 |
| 2008/09/05 | 420 | 420 | 420 | 420 | 1,000 |
| 2008/09/04 | 420 | 420 | 420 | 420 | 1,000 |
| 2008/09/03 | 420 | 420 | 420 | 420 | 1,000 |
| 2008/09/02 | 420 | 420 | 420 | 420 | 1,000 |
| 2008/09/01 | 420 | 420 | 420 | 420 | 1,000 |
| 2008/08/29 | 405 | 405 | 405 | 405 | 1,000 |
| 2008/08/28 | 405 | 405 | 405 | 405 | 1,000 |
| 2008/08/27 | 407 | 407 | 407 | 407 | 1,000 |
| 2008/08/26 | 407 | 407 | 407 | 407 | 2,000 |
| 2008/08/25 | 407 | 407 | 407 | 407 | 2,000 |
| 2008/08/22 | 395 | 395 | 395 | 395 | 1,000 |
| 2008/08/21 | 395 | 395 | 395 | 395 | 1,000 |
| 2008/08/20 | 389 | 395 | 389 | 395 | 2,000 |
| 2008/08/19 | 389 | 389 | 389 | 389 | 3,000 |
| 2008/08/18 | 378 | 390 | 378 | 390 | 3,000 |
| 2008/08/15 | 389 | 390 | 370 | 379 | 5,000 |
| 2008/08/14 | 415 | 415 | 415 | 415 | 1,000 |
| 2008/08/13 | 424 | 424 | 400 | 400 | 4,000 |
| 2008/08/12 | 430 | 430 | 410 | 424 | 5,000 |
| 2008/08/11 | 430 | 430 | 430 | 430 | 2,000 |
| 2008/08/08 | 435 | 435 | 430 | 430 | 2,000 |
| 2008/08/07 | 435 | 435 | 435 | 435 | 1,000 |
| 2008/08/06 | 439 | 439 | 425 | 435 | 7,000 |
| 2008/08/05 | 429 | 439 | 429 | 439 | 3,000 |
| 2008/08/04 | 430 | 430 | 430 | 430 | 1,000 |
| 2008/08/01 | 430 | 430 | 430 | 430 | 1,000 |
| 2008/07/31 | 425 | 425 | 420 | 420 | 2,000 |
| 2008/07/30 | 425 | 425 | 425 | 425 | 2,000 |
| 2008/07/28 | 425 | 425 | 425 | 425 | 2,000 |
| 2008/07/25 | 445 | 445 | 435 | 435 | 4,000 |
| 2008/07/24 | 435 | 443 | 435 | 435 | 21,000 |
| 2008/07/23 | 436 | 436 | 436 | 436 | 3,000 |
| 2008/07/22 | 436 | 436 | 436 | 436 | 3,000 |
| 2008/07/18 | 436 | 436 | 436 | 436 | 2,000 |
| 2008/07/17 | 436 | 436 | 436 | 436 | 3,000 |
| 2008/07/16 | 436 | 436 | 436 | 436 | 4,000 |
| 2008/07/15 | 446 | 446 | 431 | 436 | 5,000 |
| 2008/07/14 | 446 | 446 | 446 | 446 | 1,000 |
| 2008/07/10 | 440 | 445 | 440 | 445 | 2,000 |
| 2008/07/09 | 474 | 474 | 440 | 440 | 8,000 |
| 2008/07/08 | 455 | 474 | 455 | 474 | 5,000 |
| 2008/07/07 | 440 | 455 | 440 | 455 | 6,000 |
| 2008/07/04 | 445 | 445 | 440 | 440 | 5,000 |
| 2008/07/03 | 440 | 440 | 440 | 440 | 4,000 |
| 2008/07/02 | 455 | 455 | 440 | 440 | 7,000 |
| 2008/07/01 | 459 | 459 | 455 | 455 | 4,000 |
| 2008/06/30 | 459 | 469 | 459 | 469 | 2,000 |
| 2008/06/27 | 469 | 469 | 469 | 469 | 4,000 |
| 2008/06/26 | 483 | 483 | 483 | 483 | 1,000 |
| 2008/06/25 | 505 | 505 | 483 | 483 | 3,000 |
| 2008/06/24 | 505 | 505 | 505 | 505 | 2,000 |
| 2008/06/20 | 510 | 510 | 510 | 510 | 4,000 |
| 2008/06/19 | 520 | 520 | 510 | 510 | 7,000 |
| 2008/06/18 | 511 | 511 | 510 | 510 | 4,000 |
| 2008/06/16 | 510 | 511 | 510 | 511 | 2,000 |
| 2008/06/13 | 516 | 516 | 511 | 511 | 2,000 |
| 2008/06/12 | 517 | 530 | 513 | 530 | 7,000 |
| 2008/06/10 | 532 | 532 | 532 | 532 | 1,000 |
| 2008/06/09 | 525 | 525 | 512 | 522 | 4,000 |
| 2008/06/06 | 525 | 525 | 525 | 525 | 1,000 |
| 2008/06/05 | 525 | 525 | 525 | 525 | 1,000 |
| 2008/06/04 | 525 | 525 | 525 | 525 | 23,000 |
| 2008/06/03 | 525 | 525 | 525 | 525 | 1,000 |
| 2008/06/02 | 520 | 525 | 520 | 525 | 3,000 |
| 2008/05/30 | 510 | 510 | 510 | 510 | 3,000 |
| 2008/05/28 | 544 | 545 | 507 | 507 | 7,000 |
| 2008/05/27 | 545 | 550 | 545 | 549 | 5,000 |
| 2008/05/26 | 502 | 525 | 490 | 525 | 30,000 |
| 2008/05/23 | 475 | 475 | 475 | 475 | 1,000 |
| 2008/05/22 | 475 | 475 | 475 | 475 | 1,000 |
| 2008/05/19 | 500 | 500 | 490 | 490 | 2,000 |
| 2008/05/16 | 485 | 485 | 485 | 485 | 1,000 |
| 2008/05/12 | 500 | 500 | 500 | 500 | 1,000 |
| 2008/05/09 | 485 | 485 | 485 | 485 | 3,000 |
| 2008/05/08 | 485 | 485 | 485 | 485 | 1,000 |
| 2008/05/07 | 490 | 490 | 490 | 490 | 3,000 |
| 2008/05/02 | 483 | 498 | 483 | 498 | 4,000 |
| 2008/04/30 | 483 | 483 | 483 | 483 | 2,000 |
| 2008/04/28 | 483 | 483 | 483 | 483 | 2,000 |
| 2008/04/25 | 470 | 484 | 470 | 484 | 5,000 |
| 2008/04/24 | 451 | 461 | 451 | 461 | 2,000 |
| 2008/04/22 | 465 | 465 | 465 | 465 | 1,000 |
| 2008/04/21 | 485 | 485 | 485 | 485 | 1,000 |
| 2008/04/16 | 440 | 459 | 440 | 459 | 2,000 |
| 2008/04/15 | 445 | 455 | 445 | 455 | 5,000 |
| 2008/04/10 | 463 | 463 | 463 | 463 | 1,000 |
| 2008/04/09 | 478 | 478 | 462 | 462 | 8,000 |
| 2008/04/07 | 471 | 480 | 471 | 479 | 6,000 |
| 2008/04/04 | 475 | 476 | 463 | 470 | 13,000 |
| 2008/03/25 | 558 | 558 | 540 | 540 | 3,000 |
| 2008/03/24 | 541 | 541 | 541 | 541 | 1,000 |
| 2008/03/21 | 541 | 541 | 541 | 541 | 3,000 |
| 2008/03/19 | 540 | 541 | 540 | 541 | 3,000 |
| 2008/03/18 | 560 | 560 | 560 | 560 | 1,000 |
| 2008/03/17 | 550 | 560 | 550 | 560 | 4,000 |
| 2008/03/14 | 550 | 560 | 550 | 550 | 5,000 |
| 2008/03/13 | 550 | 550 | 550 | 550 | 3,000 |
| 2008/03/12 | 550 | 550 | 550 | 550 | 4,000 |
| 2008/03/11 | 550 | 550 | 550 | 550 | 3,000 |
| 2008/03/06 | 550 | 550 | 550 | 550 | 4,000 |
| 2008/03/05 | 566 | 566 | 566 | 566 | 1,000 |
| 2008/03/03 | 568 | 568 | 568 | 568 | 1,000 |
| 2008/02/28 | 568 | 568 | 568 | 568 | 2,000 |
| 2008/02/27 | 569 | 569 | 569 | 569 | 1,000 |
| 2008/02/26 | 570 | 570 | 570 | 570 | 3,000 |
| 2008/02/25 | 580 | 580 | 580 | 580 | 2,000 |
| 2008/02/22 | 570 | 570 | 570 | 570 | 1,000 |
| 2008/02/20 | 570 | 570 | 540 | 570 | 4,000 |
| 2008/02/19 | 570 | 570 | 570 | 570 | 1,000 |
| 2008/02/15 | 559 | 560 | 559 | 560 | 5,000 |
| 2008/02/14 | 559 | 559 | 559 | 559 | 2,000 |
| 2008/02/13 | 560 | 560 | 560 | 560 | 1,000 |
| 2008/02/07 | 560 | 560 | 560 | 560 | 1,000 |
| 2008/02/05 | 562 | 562 | 562 | 562 | 12,000 |
| 2008/01/31 | 564 | 564 | 564 | 564 | 1,000 |
| 2008/01/30 | 560 | 565 | 560 | 565 | 4,000 |
| 2008/01/28 | 550 | 550 | 550 | 550 | 3,000 |
| 2008/01/25 | 545 | 545 | 545 | 545 | 1,000 |
| 2008/01/24 | 539 | 539 | 538 | 539 | 4,000 |
| 2008/01/22 | 491 | 539 | 491 | 521 | 13,000 |
| 2008/01/21 | 543 | 543 | 543 | 543 | 3,000 |
| 2008/01/18 | 540 | 545 | 540 | 543 | 4,000 |
| 2008/01/17 | 549 | 549 | 549 | 549 | 1,000 |
| 2008/01/16 | 550 | 550 | 549 | 549 | 8,000 |
| 2008/01/15 | 540 | 540 | 540 | 540 | 1,000 |
| 2008/01/11 | 559 | 559 | 559 | 559 | 2,000 |
| 2008/01/10 | 559 | 559 | 559 | 559 | 8,000 |
| 2008/01/07 | 559 | 569 | 559 | 569 | 3,000 |
| 2008/01/04 | 559 | 559 | 559 | 559 | 3,000 |