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 |
|---|---|---|---|---|---|
| 2010/12/30 | 0 | 0 | 0 | 259 | 0 |
| 2010/12/29 | 255 | 259 | 255 | 259 | 2,000 |
| 2010/12/28 | 0 | 0 | 0 | 255 | 0 |
| 2010/12/27 | 255 | 255 | 255 | 255 | 3,000 |
| 2010/12/24 | 254 | 254 | 254 | 254 | 1,000 |
| 2010/12/21 | 242 | 260 | 242 | 260 | 4,000 |
| 2010/12/20 | 250 | 250 | 250 | 250 | 1,000 |
| 2010/12/17 | 273 | 290 | 265 | 265 | 9,000 |
| 2010/12/16 | 264 | 265 | 264 | 265 | 4,000 |
| 2010/12/15 | 265 | 265 | 265 | 265 | 1,000 |
| 2010/12/14 | 0 | 0 | 0 | 265 | 0 |
| 2010/12/13 | 265 | 265 | 265 | 265 | 1,000 |
| 2010/12/10 | 256 | 256 | 256 | 256 | 1,000 |
| 2010/12/09 | 253 | 255 | 253 | 255 | 3,000 |
| 2010/12/08 | 240 | 240 | 240 | 240 | 2,000 |
| 2010/12/07 | 255 | 255 | 255 | 255 | 3,000 |
| 2010/12/06 | 0 | 0 | 0 | 255 | 0 |
| 2010/12/03 | 248 | 255 | 248 | 255 | 13,000 |
| 2010/12/02 | 235 | 249 | 235 | 249 | 2,000 |
| 2010/12/01 | 0 | 0 | 0 | 235 | 0 |
| 2010/11/30 | 235 | 235 | 235 | 235 | 2,000 |
| 2010/11/29 | 235 | 235 | 235 | 235 | 2,000 |
| 2010/11/26 | 230 | 230 | 230 | 230 | 2,000 |
| 2010/11/25 | 229 | 229 | 229 | 229 | 2,000 |
| 2010/11/24 | 229 | 229 | 229 | 229 | 2,000 |
| 2010/11/22 | 0 | 0 | 0 | 245 | 0 |
| 2010/11/19 | 225 | 245 | 225 | 245 | 16,000 |
| 2010/11/18 | 0 | 0 | 0 | 229 | 0 |
| 2010/11/17 | 0 | 0 | 0 | 229 | 0 |
| 2010/11/16 | 229 | 229 | 229 | 229 | 3,000 |
| 2010/11/15 | 222 | 223 | 222 | 223 | 2,000 |
| 2010/11/12 | 222 | 223 | 212 | 223 | 5,000 |
| 2010/11/11 | 224 | 224 | 223 | 223 | 6,000 |
| 2010/11/10 | 227 | 230 | 223 | 230 | 9,000 |
| 2010/11/09 | 239 | 239 | 239 | 239 | 1,000 |
| 2010/11/08 | 239 | 239 | 239 | 239 | 1,000 |
| 2010/11/05 | 0 | 0 | 0 | 239 | 0 |
| 2010/11/04 | 0 | 0 | 0 | 239 | 0 |
| 2010/11/02 | 0 | 0 | 0 | 239 | 0 |
| 2010/11/01 | 239 | 239 | 239 | 239 | 1,000 |
| 2010/10/29 | 234 | 239 | 234 | 239 | 3,000 |
| 2010/10/28 | 0 | 0 | 0 | 248 | 0 |
| 2010/10/27 | 248 | 248 | 248 | 248 | 1,000 |
| 2010/10/26 | 0 | 0 | 0 | 256 | 0 |
| 2010/10/25 | 256 | 256 | 256 | 256 | 2,000 |
| 2010/10/22 | 0 | 0 | 0 | 249 | 0 |
| 2010/10/21 | 0 | 0 | 0 | 249 | 0 |
| 2010/10/20 | 249 | 249 | 249 | 249 | 1,000 |
| 2010/10/19 | 250 | 250 | 242 | 249 | 5,000 |
| 2010/10/18 | 254 | 254 | 254 | 254 | 1,000 |
| 2010/10/15 | 0 | 0 | 0 | 260 | 0 |
| 2010/10/14 | 255 | 270 | 250 | 260 | 18,000 |
| 2010/10/13 | 250 | 250 | 250 | 250 | 1,000 |
| 2010/10/12 | 0 | 0 | 0 | 250 | 0 |
| 2010/10/08 | 250 | 250 | 250 | 250 | 3,000 |
| 2010/10/07 | 245 | 246 | 245 | 246 | 3,000 |
| 2010/10/06 | 245 | 245 | 245 | 245 | 1,000 |
| 2010/10/05 | 244 | 244 | 244 | 244 | 1,000 |
| 2010/10/04 | 0 | 0 | 0 | 246 | 0 |
| 2010/10/01 | 0 | 0 | 0 | 246 | 0 |
| 2010/09/30 | 246 | 246 | 246 | 246 | 1,000 |
| 2010/09/29 | 240 | 240 | 232 | 233 | 4,000 |
| 2010/09/28 | 256 | 256 | 256 | 256 | 1,000 |
| 2010/09/27 | 250 | 250 | 250 | 250 | 3,000 |
| 2010/09/24 | 250 | 250 | 250 | 250 | 1,000 |
| 2010/09/22 | 242 | 242 | 242 | 242 | 1,000 |
| 2010/09/21 | 240 | 240 | 240 | 240 | 2,000 |
| 2010/09/17 | 0 | 0 | 0 | 245 | 0 |
| 2010/09/16 | 245 | 245 | 245 | 245 | 1,000 |
| 2010/09/15 | 0 | 0 | 0 | 253 | 0 |
| 2010/09/14 | 0 | 0 | 0 | 253 | 0 |
| 2010/09/13 | 0 | 0 | 0 | 253 | 0 |
| 2010/09/10 | 0 | 0 | 0 | 253 | 0 |
| 2010/09/09 | 0 | 0 | 0 | 253 | 0 |
| 2010/09/08 | 0 | 0 | 0 | 253 | 0 |
| 2010/09/07 | 0 | 0 | 0 | 253 | 0 |
| 2010/09/06 | 0 | 0 | 0 | 253 | 0 |
| 2010/09/03 | 248 | 253 | 248 | 253 | 3,000 |
| 2010/09/02 | 240 | 240 | 240 | 240 | 2,000 |
| 2010/09/01 | 0 | 0 | 0 | 232 | 0 |
| 2010/08/31 | 230 | 232 | 230 | 232 | 2,000 |
| 2010/08/30 | 246 | 246 | 230 | 230 | 17,000 |
| 2010/08/27 | 230 | 230 | 230 | 230 | 5,000 |
| 2010/08/26 | 0 | 0 | 0 | 246 | 0 |
| 2010/08/25 | 246 | 246 | 246 | 246 | 3,000 |
| 2010/08/24 | 247 | 247 | 239 | 239 | 2,000 |
| 2010/08/23 | 255 | 255 | 255 | 255 | 1,000 |
| 2010/08/20 | 0 | 0 | 0 | 262 | 0 |
| 2010/08/19 | 0 | 0 | 0 | 262 | 0 |
| 2010/08/18 | 0 | 0 | 0 | 262 | 0 |
| 2010/08/17 | 0 | 0 | 0 | 262 | 0 |
| 2010/08/16 | 0 | 0 | 0 | 262 | 0 |
| 2010/08/13 | 0 | 0 | 0 | 262 | 0 |
| 2010/08/12 | 0 | 0 | 0 | 262 | 0 |
| 2010/08/11 | 0 | 0 | 0 | 262 | 0 |
| 2010/08/10 | 0 | 0 | 0 | 262 | 0 |
| 2010/08/09 | 0 | 0 | 0 | 262 | 0 |
| 2010/08/06 | 0 | 0 | 0 | 262 | 0 |
| 2010/08/05 | 0 | 0 | 0 | 262 | 0 |
| 2010/08/04 | 0 | 0 | 0 | 262 | 0 |
| 2010/08/03 | 262 | 262 | 262 | 262 | 2,000 |
| 2010/08/02 | 256 | 256 | 256 | 256 | 1,000 |
| 2010/07/30 | 255 | 255 | 255 | 255 | 1,000 |
| 2010/07/29 | 263 | 263 | 263 | 263 | 1,000 |
| 2010/07/28 | 256 | 256 | 255 | 255 | 5,000 |
| 2010/07/27 | 263 | 263 | 255 | 255 | 2,000 |
| 2010/07/26 | 279 | 279 | 261 | 261 | 6,000 |
| 2010/07/23 | 0 | 0 | 0 | 287 | 0 |
| 2010/07/22 | 0 | 0 | 0 | 287 | 0 |
| 2010/07/21 | 287 | 287 | 287 | 287 | 1,000 |
| 2010/07/20 | 271 | 272 | 271 | 272 | 3,000 |
| 2010/07/16 | 0 | 0 | 0 | 300 | 0 |
| 2010/07/15 | 0 | 0 | 0 | 300 | 0 |
| 2010/07/14 | 0 | 0 | 0 | 300 | 0 |
| 2010/07/13 | 0 | 0 | 0 | 300 | 0 |
| 2010/07/12 | 300 | 300 | 300 | 300 | 1,000 |
| 2010/07/09 | 0 | 0 | 0 | 280 | 0 |
| 2010/07/08 | 0 | 0 | 0 | 289 | 0 |
| 2010/07/07 | 0 | 0 | 0 | 289 | 0 |
| 2010/07/06 | 0 | 0 | 0 | 289 | 0 |
| 2010/07/05 | 289 | 289 | 289 | 289 | 3,000 |
| 2010/07/02 | 0 | 0 | 0 | 280 | 0 |
| 2010/07/01 | 0 | 0 | 0 | 280 | 0 |
| 2010/06/30 | 0 | 0 | 0 | 280 | 0 |
| 2010/06/29 | 0 | 0 | 0 | 290 | 0 |
| 2010/06/28 | 0 | 0 | 0 | 290 | 0 |
| 2010/06/25 | 290 | 290 | 290 | 290 | 2,000 |
| 2010/06/24 | 0 | 0 | 0 | 290 | 0 |
| 2010/06/23 | 0 | 0 | 0 | 290 | 0 |
| 2010/06/22 | 0 | 0 | 0 | 290 | 0 |
| 2010/06/21 | 290 | 290 | 290 | 290 | 1,000 |
| 2010/06/18 | 263 | 263 | 258 | 258 | 6,000 |
| 2010/06/17 | 256 | 256 | 255 | 255 | 2,000 |
| 2010/06/16 | 250 | 255 | 250 | 255 | 14,000 |
| 2010/06/15 | 250 | 250 | 250 | 250 | 1,000 |
| 2010/06/14 | 265 | 265 | 255 | 255 | 4,000 |
| 2010/06/11 | 250 | 250 | 250 | 250 | 7,000 |
| 2010/06/10 | 0 | 0 | 0 | 256 | 0 |
| 2010/06/09 | 0 | 0 | 0 | 256 | 0 |
| 2010/06/08 | 0 | 0 | 0 | 256 | 0 |
| 2010/06/07 | 0 | 0 | 0 | 256 | 0 |
| 2010/06/04 | 0 | 0 | 0 | 256 | 0 |
| 2010/06/03 | 256 | 256 | 256 | 256 | 1,000 |
| 2010/06/02 | 259 | 259 | 251 | 251 | 4,000 |
| 2010/06/01 | 0 | 0 | 0 | 269 | 0 |
| 2010/05/31 | 0 | 0 | 0 | 269 | 0 |
| 2010/05/28 | 0 | 0 | 0 | 269 | 0 |
| 2010/05/27 | 0 | 0 | 0 | 269 | 0 |
| 2010/05/26 | 0 | 0 | 0 | 269 | 0 |
| 2010/05/25 | 259 | 269 | 250 | 269 | 11,000 |
| 2010/05/24 | 252 | 252 | 252 | 252 | 4,000 |
| 2010/05/21 | 244 | 259 | 244 | 259 | 6,000 |
| 2010/05/20 | 273 | 273 | 273 | 273 | 1,000 |
| 2010/05/19 | 289 | 289 | 289 | 289 | 1,000 |
| 2010/05/18 | 295 | 295 | 295 | 295 | 1,000 |
| 2010/05/17 | 0 | 0 | 0 | 295 | 0 |
| 2010/05/14 | 0 | 0 | 0 | 295 | 0 |
| 2010/05/13 | 295 | 295 | 295 | 295 | 2,000 |
| 2010/05/12 | 290 | 290 | 290 | 290 | 2,000 |
| 2010/05/11 | 290 | 290 | 282 | 290 | 11,000 |
| 2010/05/10 | 0 | 0 | 0 | 300 | 0 |
| 2010/05/07 | 0 | 0 | 0 | 300 | 0 |
| 2010/05/06 | 300 | 300 | 300 | 300 | 3,000 |
| 2010/04/30 | 320 | 330 | 300 | 330 | 10,000 |
| 2010/04/28 | 319 | 319 | 319 | 319 | 2,000 |
| 2010/04/27 | 322 | 322 | 320 | 320 | 2,000 |
| 2010/04/26 | 286 | 314 | 286 | 314 | 7,000 |
| 2010/04/23 | 282 | 282 | 277 | 277 | 4,000 |
| 2010/04/22 | 282 | 282 | 282 | 282 | 1,000 |
| 2010/04/21 | 292 | 292 | 292 | 292 | 1,000 |
| 2010/04/20 | 284 | 284 | 284 | 284 | 5,000 |
| 2010/04/19 | 275 | 277 | 275 | 277 | 6,000 |
| 2010/04/16 | 0 | 0 | 0 | 289 | 0 |
| 2010/04/15 | 282 | 289 | 282 | 289 | 2,000 |
| 2010/04/14 | 314 | 314 | 290 | 290 | 7,000 |
| 2010/04/13 | 289 | 290 | 289 | 290 | 4,000 |
| 2010/04/12 | 284 | 313 | 284 | 313 | 9,000 |
| 2010/04/09 | 265 | 300 | 265 | 300 | 11,000 |
| 2010/04/08 | 270 | 270 | 260 | 260 | 5,000 |
| 2010/04/07 | 266 | 270 | 266 | 270 | 18,000 |
| 2010/04/06 | 0 | 0 | 0 | 266 | 0 |
| 2010/04/05 | 260 | 266 | 260 | 266 | 6,000 |
| 2010/04/02 | 0 | 0 | 0 | 266 | 0 |
| 2010/04/01 | 250 | 266 | 250 | 266 | 12,000 |
| 2010/03/31 | 255 | 255 | 255 | 255 | 2,000 |
| 2010/03/30 | 255 | 255 | 255 | 255 | 3,000 |
| 2010/03/29 | 251 | 251 | 251 | 251 | 1,000 |
| 2010/03/26 | 253 | 259 | 251 | 253 | 12,000 |
| 2010/03/25 | 267 | 267 | 266 | 266 | 4,000 |
| 2010/03/24 | 265 | 265 | 260 | 260 | 4,000 |
| 2010/03/23 | 251 | 264 | 250 | 264 | 6,000 |
| 2010/03/19 | 266 | 266 | 266 | 266 | 1,000 |
| 2010/03/18 | 250 | 250 | 249 | 250 | 5,000 |
| 2010/03/17 | 242 | 246 | 242 | 246 | 2,000 |
| 2010/03/16 | 254 | 254 | 254 | 254 | 1,000 |
| 2010/03/15 | 241 | 257 | 241 | 256 | 4,000 |
| 2010/03/12 | 235 | 237 | 235 | 237 | 5,000 |
| 2010/03/11 | 235 | 235 | 235 | 235 | 2,000 |
| 2010/03/09 | 235 | 235 | 235 | 235 | 1,000 |
| 2010/03/08 | 230 | 239 | 230 | 239 | 22,000 |
| 2010/03/05 | 229 | 230 | 229 | 230 | 3,000 |
| 2010/03/04 | 230 | 230 | 230 | 230 | 2,000 |
| 2010/03/03 | 230 | 236 | 230 | 230 | 4,000 |
| 2010/03/02 | 234 | 234 | 231 | 231 | 4,000 |
| 2010/03/01 | 233 | 233 | 233 | 233 | 1,000 |
| 2010/02/26 | 245 | 245 | 233 | 233 | 12,000 |
| 2010/02/25 | 252 | 252 | 252 | 252 | 2,000 |
| 2010/02/22 | 246 | 246 | 246 | 246 | 1,000 |
| 2010/02/15 | 276 | 276 | 276 | 276 | 1,000 |
| 2010/02/05 | 276 | 276 | 276 | 276 | 1,000 |
| 2010/01/26 | 321 | 321 | 321 | 321 | 1,000 |
| 2010/01/25 | 279 | 311 | 279 | 311 | 3,000 |
| 2010/01/15 | 270 | 270 | 270 | 270 | 1,000 |
| 2010/01/14 | 275 | 275 | 270 | 270 | 5,000 |
| 2010/01/13 | 270 | 270 | 270 | 270 | 2,000 |
| 2010/01/08 | 300 | 300 | 300 | 300 | 1,000 |
| 2010/01/05 | 276 | 276 | 276 | 276 | 4,000 |