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 |
|---|---|---|---|---|---|
| 2009/12/25 | 277 | 277 | 277 | 277 | 1,000 |
| 2009/12/24 | 273 | 278 | 273 | 278 | 3,000 |
| 2009/12/22 | 269 | 269 | 250 | 269 | 17,000 |
| 2009/12/21 | 274 | 274 | 274 | 274 | 2,000 |
| 2009/12/18 | 294 | 294 | 294 | 294 | 5,000 |
| 2009/12/17 | 273 | 285 | 273 | 285 | 3,000 |
| 2009/12/14 | 265 | 265 | 265 | 265 | 1,000 |
| 2009/12/03 | 278 | 278 | 278 | 278 | 1,000 |
| 2009/11/27 | 274 | 274 | 274 | 274 | 1,000 |
| 2009/11/25 | 274 | 274 | 274 | 274 | 2,000 |
| 2009/11/18 | 280 | 280 | 280 | 280 | 1,000 |
| 2009/11/16 | 290 | 290 | 290 | 290 | 2,000 |
| 2009/11/13 | 287 | 287 | 287 | 287 | 1,000 |
| 2009/11/12 | 286 | 286 | 286 | 286 | 1,000 |
| 2009/11/11 | 290 | 295 | 290 | 295 | 2,000 |
| 2009/11/10 | 290 | 300 | 290 | 295 | 10,000 |
| 2009/10/26 | 360 | 360 | 360 | 360 | 2,000 |
| 2009/10/20 | 360 | 365 | 360 | 360 | 5,000 |
| 2009/10/15 | 360 | 360 | 360 | 360 | 1,000 |
| 2009/10/14 | 388 | 388 | 355 | 359 | 4,000 |
| 2009/10/13 | 360 | 360 | 360 | 360 | 3,000 |
| 2009/10/09 | 360 | 360 | 360 | 360 | 4,000 |
| 2009/10/08 | 359 | 359 | 359 | 359 | 1,000 |
| 2009/10/07 | 359 | 359 | 359 | 359 | 1,000 |
| 2009/09/25 | 373 | 373 | 373 | 373 | 2,000 |
| 2009/09/18 | 373 | 373 | 373 | 373 | 3,000 |
| 2009/09/17 | 373 | 373 | 373 | 373 | 3,000 |
| 2009/09/16 | 374 | 374 | 374 | 374 | 3,000 |
| 2009/09/15 | 374 | 374 | 374 | 374 | 1,000 |
| 2009/09/08 | 374 | 374 | 374 | 374 | 2,000 |
| 2009/09/07 | 374 | 374 | 374 | 374 | 1,000 |
| 2009/09/04 | 374 | 374 | 374 | 374 | 3,000 |
| 2009/09/03 | 374 | 374 | 374 | 374 | 1,000 |
| 2009/09/02 | 369 | 374 | 369 | 374 | 2,000 |
| 2009/09/01 | 369 | 369 | 369 | 369 | 1,000 |
| 2009/08/31 | 378 | 378 | 369 | 369 | 4,000 |
| 2009/08/28 | 378 | 378 | 378 | 378 | 4,000 |
| 2009/08/27 | 378 | 378 | 378 | 378 | 3,000 |
| 2009/08/26 | 378 | 378 | 378 | 378 | 1,000 |
| 2009/08/25 | 379 | 379 | 378 | 378 | 3,000 |
| 2009/08/24 | 378 | 378 | 378 | 378 | 1,000 |
| 2009/08/21 | 377 | 377 | 377 | 377 | 1,000 |
| 2009/08/18 | 386 | 386 | 377 | 377 | 3,000 |
| 2009/08/17 | 386 | 386 | 386 | 386 | 1,000 |
| 2009/08/14 | 385 | 385 | 385 | 385 | 1,000 |
| 2009/08/13 | 398 | 398 | 383 | 383 | 2,000 |
| 2009/08/12 | 398 | 398 | 398 | 398 | 1,000 |
| 2009/08/11 | 398 | 398 | 398 | 398 | 1,000 |
| 2009/08/10 | 398 | 398 | 391 | 391 | 2,000 |
| 2009/08/07 | 398 | 398 | 398 | 398 | 1,000 |
| 2009/08/06 | 398 | 398 | 398 | 398 | 2,000 |
| 2009/08/05 | 400 | 400 | 400 | 400 | 3,000 |
| 2009/08/04 | 390 | 400 | 390 | 400 | 4,000 |
| 2009/08/03 | 390 | 390 | 390 | 390 | 1,000 |
| 2009/07/31 | 390 | 390 | 390 | 390 | 1,000 |
| 2009/07/30 | 391 | 391 | 391 | 391 | 3,000 |
| 2009/07/29 | 390 | 390 | 381 | 381 | 3,000 |
| 2009/07/27 | 393 | 393 | 393 | 393 | 1,000 |
| 2009/07/24 | 381 | 381 | 381 | 381 | 1,000 |
| 2009/07/22 | 381 | 381 | 381 | 381 | 9,000 |
| 2009/07/21 | 381 | 381 | 381 | 381 | 4,000 |
| 2009/07/16 | 381 | 381 | 381 | 381 | 2,000 |
| 2009/07/15 | 381 | 381 | 381 | 381 | 3,000 |
| 2009/07/14 | 381 | 381 | 381 | 381 | 1,000 |
| 2009/07/13 | 381 | 381 | 381 | 381 | 1,000 |
| 2009/07/10 | 381 | 381 | 381 | 381 | 2,000 |
| 2009/07/09 | 381 | 381 | 381 | 381 | 1,000 |
| 2009/07/08 | 381 | 381 | 381 | 381 | 1,000 |
| 2009/07/07 | 380 | 380 | 380 | 380 | 1,000 |
| 2009/07/06 | 390 | 390 | 380 | 380 | 4,000 |
| 2009/07/03 | 392 | 392 | 390 | 390 | 7,000 |
| 2009/07/02 | 391 | 391 | 391 | 391 | 3,000 |
| 2009/07/01 | 379 | 379 | 379 | 379 | 1,000 |
| 2009/06/29 | 379 | 379 | 379 | 379 | 1,000 |
| 2009/06/25 | 390 | 390 | 390 | 390 | 2,000 |
| 2009/06/23 | 396 | 396 | 391 | 391 | 6,000 |
| 2009/06/22 | 400 | 400 | 391 | 391 | 7,000 |
| 2009/06/19 | 366 | 370 | 366 | 366 | 5,000 |
| 2009/06/18 | 350 | 355 | 349 | 355 | 6,000 |
| 2009/06/17 | 340 | 350 | 340 | 350 | 3,000 |
| 2009/06/16 | 345 | 345 | 340 | 340 | 5,000 |
| 2009/06/15 | 340 | 340 | 340 | 340 | 4,000 |
| 2009/06/12 | 340 | 340 | 340 | 340 | 2,000 |
| 2009/06/11 | 333 | 333 | 331 | 331 | 4,000 |
| 2009/06/10 | 331 | 335 | 331 | 332 | 3,000 |
| 2009/06/09 | 329 | 329 | 329 | 329 | 1,000 |
| 2009/06/08 | 324 | 329 | 324 | 329 | 15,000 |
| 2009/06/05 | 313 | 324 | 313 | 324 | 4,000 |
| 2009/06/03 | 310 | 315 | 310 | 310 | 3,000 |
| 2009/06/02 | 320 | 320 | 302 | 308 | 13,000 |
| 2009/06/01 | 329 | 329 | 320 | 320 | 3,000 |
| 2009/05/29 | 320 | 329 | 320 | 329 | 7,000 |
| 2009/05/28 | 320 | 320 | 320 | 320 | 1,000 |
| 2009/05/27 | 320 | 320 | 320 | 320 | 2,000 |
| 2009/05/26 | 339 | 339 | 339 | 339 | 1,000 |
| 2009/05/25 | 344 | 344 | 340 | 340 | 3,000 |
| 2009/05/22 | 340 | 340 | 340 | 340 | 1,000 |
| 2009/05/21 | 342 | 342 | 342 | 342 | 1,000 |
| 2009/05/20 | 340 | 349 | 337 | 345 | 12,000 |
| 2009/05/19 | 323 | 323 | 323 | 323 | 1,000 |
| 2009/05/15 | 335 | 335 | 335 | 335 | 1,000 |
| 2009/05/12 | 340 | 340 | 340 | 340 | 1,000 |
| 2009/05/11 | 330 | 330 | 330 | 330 | 1,000 |
| 2009/04/27 | 325 | 339 | 325 | 339 | 3,000 |
| 2009/04/24 | 315 | 315 | 315 | 315 | 1,000 |
| 2009/04/22 | 325 | 325 | 325 | 325 | 1,000 |
| 2009/04/21 | 325 | 325 | 325 | 325 | 1,000 |
| 2009/04/20 | 324 | 324 | 324 | 324 | 5,000 |
| 2009/04/16 | 319 | 319 | 319 | 319 | 10,000 |
| 2009/04/15 | 310 | 310 | 310 | 310 | 1,000 |
| 2009/04/14 | 310 | 310 | 310 | 310 | 2,000 |
| 2009/04/01 | 296 | 296 | 296 | 296 | 1,000 |
| 2009/03/31 | 296 | 296 | 296 | 296 | 1,000 |
| 2009/03/26 | 296 | 296 | 296 | 296 | 5,000 |
| 2009/03/25 | 295 | 295 | 295 | 295 | 3,000 |
| 2009/03/24 | 290 | 290 | 290 | 290 | 4,000 |
| 2009/03/23 | 288 | 289 | 288 | 289 | 3,000 |
| 2009/03/19 | 288 | 288 | 288 | 288 | 1,000 |
| 2009/03/18 | 288 | 288 | 288 | 288 | 1,000 |
| 2009/03/17 | 288 | 288 | 288 | 288 | 3,000 |
| 2009/03/16 | 288 | 288 | 288 | 288 | 3,000 |
| 2009/03/13 | 288 | 288 | 288 | 288 | 3,000 |
| 2009/03/12 | 286 | 288 | 286 | 288 | 5,000 |
| 2009/03/11 | 286 | 286 | 286 | 286 | 3,000 |
| 2009/03/10 | 286 | 286 | 286 | 286 | 3,000 |
| 2009/03/09 | 286 | 286 | 286 | 286 | 3,000 |
| 2009/03/06 | 286 | 286 | 286 | 286 | 3,000 |
| 2009/03/04 | 285 | 285 | 285 | 285 | 3,000 |
| 2009/03/03 | 285 | 285 | 285 | 285 | 3,000 |
| 2009/03/02 | 285 | 285 | 285 | 285 | 3,000 |
| 2009/02/27 | 285 | 285 | 285 | 285 | 3,000 |
| 2009/02/26 | 285 | 285 | 285 | 285 | 3,000 |
| 2009/02/25 | 285 | 285 | 285 | 285 | 3,000 |
| 2009/02/24 | 280 | 280 | 280 | 280 | 3,000 |
| 2009/02/18 | 295 | 295 | 280 | 280 | 4,000 |
| 2009/02/17 | 295 | 295 | 295 | 295 | 3,000 |
| 2009/02/16 | 296 | 296 | 296 | 296 | 3,000 |
| 2009/02/13 | 296 | 296 | 296 | 296 | 3,000 |
| 2009/02/12 | 296 | 296 | 296 | 296 | 4,000 |
| 2009/02/10 | 296 | 296 | 296 | 296 | 3,000 |
| 2009/02/09 | 296 | 296 | 296 | 296 | 3,000 |
| 2009/02/06 | 296 | 296 | 296 | 296 | 3,000 |
| 2009/02/05 | 296 | 296 | 296 | 296 | 3,000 |
| 2009/02/04 | 296 | 296 | 296 | 296 | 3,000 |
| 2009/02/03 | 296 | 296 | 296 | 296 | 3,000 |
| 2009/02/02 | 296 | 296 | 296 | 296 | 3,000 |
| 2009/01/30 | 296 | 296 | 296 | 296 | 4,000 |
| 2009/01/29 | 296 | 296 | 296 | 296 | 3,000 |
| 2009/01/28 | 296 | 296 | 296 | 296 | 3,000 |
| 2009/01/27 | 296 | 296 | 296 | 296 | 3,000 |
| 2009/01/26 | 296 | 296 | 296 | 296 | 5,000 |
| 2009/01/23 | 296 | 296 | 296 | 296 | 3,000 |
| 2009/01/22 | 296 | 296 | 296 | 296 | 3,000 |
| 2009/01/21 | 296 | 296 | 296 | 296 | 2,000 |
| 2009/01/14 | 293 | 293 | 293 | 293 | 3,000 |
| 2009/01/13 | 293 | 293 | 293 | 293 | 3,000 |
| 2009/01/08 | 293 | 293 | 293 | 293 | 1,000 |
| 2009/01/07 | 293 | 293 | 293 | 293 | 1,000 |
| 2009/01/06 | 294 | 294 | 293 | 293 | 2,000 |