8747 豊トラスティ証券(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-25 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2009-12-24 | 273 | 278 | 273 | 278 | 3,000 | 278 |
| 2009-12-22 | 269 | 269 | 250 | 269 | 17,000 | 269 |
| 2009-12-21 | 274 | 274 | 274 | 274 | 2,000 | 274 |
| 2009-12-18 | 294 | 294 | 294 | 294 | 5,000 | 294 |
| 2009-12-17 | 273 | 285 | 273 | 285 | 3,000 | 285 |
| 2009-12-14 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2009-12-03 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 2009-11-27 | 274 | 274 | 274 | 274 | 1,000 | 274 |
| 2009-11-25 | 274 | 274 | 274 | 274 | 2,000 | 274 |
| 2009-11-18 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2009-11-16 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2009-11-13 | 287 | 287 | 287 | 287 | 1,000 | 287 |
| 2009-11-12 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2009-11-11 | 290 | 295 | 290 | 295 | 2,000 | 295 |
| 2009-11-10 | 290 | 300 | 290 | 295 | 10,000 | 295 |
| 2009-10-26 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2009-10-20 | 360 | 365 | 360 | 360 | 5,000 | 360 |
| 2009-10-15 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2009-10-14 | 388 | 388 | 355 | 359 | 4,000 | 359 |
| 2009-10-13 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 2009-10-09 | 360 | 360 | 360 | 360 | 4,000 | 360 |
| 2009-10-08 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 2009-10-07 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 2009-09-25 | 373 | 373 | 373 | 373 | 2,000 | 373 |
| 2009-09-18 | 373 | 373 | 373 | 373 | 3,000 | 373 |
| 2009-09-17 | 373 | 373 | 373 | 373 | 3,000 | 373 |
| 2009-09-16 | 374 | 374 | 374 | 374 | 3,000 | 374 |
| 2009-09-15 | 374 | 374 | 374 | 374 | 1,000 | 374 |
| 2009-09-08 | 374 | 374 | 374 | 374 | 2,000 | 374 |
| 2009-09-07 | 374 | 374 | 374 | 374 | 1,000 | 374 |
| 2009-09-04 | 374 | 374 | 374 | 374 | 3,000 | 374 |
| 2009-09-03 | 374 | 374 | 374 | 374 | 1,000 | 374 |
| 2009-09-02 | 369 | 374 | 369 | 374 | 2,000 | 374 |
| 2009-09-01 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 2009-08-31 | 378 | 378 | 369 | 369 | 4,000 | 369 |
| 2009-08-28 | 378 | 378 | 378 | 378 | 4,000 | 378 |
| 2009-08-27 | 378 | 378 | 378 | 378 | 3,000 | 378 |
| 2009-08-26 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 2009-08-25 | 379 | 379 | 378 | 378 | 3,000 | 378 |
| 2009-08-24 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 2009-08-21 | 377 | 377 | 377 | 377 | 1,000 | 377 |
| 2009-08-18 | 386 | 386 | 377 | 377 | 3,000 | 377 |
| 2009-08-17 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 2009-08-14 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2009-08-13 | 398 | 398 | 383 | 383 | 2,000 | 383 |
| 2009-08-12 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2009-08-11 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2009-08-10 | 398 | 398 | 391 | 391 | 2,000 | 391 |
| 2009-08-07 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2009-08-06 | 398 | 398 | 398 | 398 | 2,000 | 398 |
| 2009-08-05 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2009-08-04 | 390 | 400 | 390 | 400 | 4,000 | 400 |
| 2009-08-03 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2009-07-31 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2009-07-30 | 391 | 391 | 391 | 391 | 3,000 | 391 |
| 2009-07-29 | 390 | 390 | 381 | 381 | 3,000 | 381 |
| 2009-07-27 | 393 | 393 | 393 | 393 | 1,000 | 393 |
| 2009-07-24 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 2009-07-22 | 381 | 381 | 381 | 381 | 9,000 | 381 |
| 2009-07-21 | 381 | 381 | 381 | 381 | 4,000 | 381 |
| 2009-07-16 | 381 | 381 | 381 | 381 | 2,000 | 381 |
| 2009-07-15 | 381 | 381 | 381 | 381 | 3,000 | 381 |
| 2009-07-14 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 2009-07-13 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 2009-07-10 | 381 | 381 | 381 | 381 | 2,000 | 381 |
| 2009-07-09 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 2009-07-08 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 2009-07-07 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2009-07-06 | 390 | 390 | 380 | 380 | 4,000 | 380 |
| 2009-07-03 | 392 | 392 | 390 | 390 | 7,000 | 390 |
| 2009-07-02 | 391 | 391 | 391 | 391 | 3,000 | 391 |
| 2009-07-01 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 2009-06-29 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 2009-06-25 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2009-06-23 | 396 | 396 | 391 | 391 | 6,000 | 391 |
| 2009-06-22 | 400 | 400 | 391 | 391 | 7,000 | 391 |
| 2009-06-19 | 366 | 370 | 366 | 366 | 5,000 | 366 |
| 2009-06-18 | 350 | 355 | 349 | 355 | 6,000 | 355 |
| 2009-06-17 | 340 | 350 | 340 | 350 | 3,000 | 350 |
| 2009-06-16 | 345 | 345 | 340 | 340 | 5,000 | 340 |
| 2009-06-15 | 340 | 340 | 340 | 340 | 4,000 | 340 |
| 2009-06-12 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2009-06-11 | 333 | 333 | 331 | 331 | 4,000 | 331 |
| 2009-06-10 | 331 | 335 | 331 | 332 | 3,000 | 332 |
| 2009-06-09 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 2009-06-08 | 324 | 329 | 324 | 329 | 15,000 | 329 |
| 2009-06-05 | 313 | 324 | 313 | 324 | 4,000 | 324 |
| 2009-06-03 | 310 | 315 | 310 | 310 | 3,000 | 310 |
| 2009-06-02 | 320 | 320 | 302 | 308 | 13,000 | 308 |
| 2009-06-01 | 329 | 329 | 320 | 320 | 3,000 | 320 |
| 2009-05-29 | 320 | 329 | 320 | 329 | 7,000 | 329 |
| 2009-05-28 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2009-05-27 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2009-05-26 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 2009-05-25 | 344 | 344 | 340 | 340 | 3,000 | 340 |
| 2009-05-22 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2009-05-21 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 2009-05-20 | 340 | 349 | 337 | 345 | 12,000 | 345 |
| 2009-05-19 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 2009-05-15 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2009-05-12 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2009-05-11 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2009-04-27 | 325 | 339 | 325 | 339 | 3,000 | 339 |
| 2009-04-24 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2009-04-22 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2009-04-21 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2009-04-20 | 324 | 324 | 324 | 324 | 5,000 | 324 |
| 2009-04-16 | 319 | 319 | 319 | 319 | 10,000 | 319 |
| 2009-04-15 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2009-04-14 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2009-04-01 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2009-03-31 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2009-03-26 | 296 | 296 | 296 | 296 | 5,000 | 296 |
| 2009-03-25 | 295 | 295 | 295 | 295 | 3,000 | 295 |
| 2009-03-24 | 290 | 290 | 290 | 290 | 4,000 | 290 |
| 2009-03-23 | 288 | 289 | 288 | 289 | 3,000 | 289 |
| 2009-03-19 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 2009-03-18 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 2009-03-17 | 288 | 288 | 288 | 288 | 3,000 | 288 |
| 2009-03-16 | 288 | 288 | 288 | 288 | 3,000 | 288 |
| 2009-03-13 | 288 | 288 | 288 | 288 | 3,000 | 288 |
| 2009-03-12 | 286 | 288 | 286 | 288 | 5,000 | 288 |
| 2009-03-11 | 286 | 286 | 286 | 286 | 3,000 | 286 |
| 2009-03-10 | 286 | 286 | 286 | 286 | 3,000 | 286 |
| 2009-03-09 | 286 | 286 | 286 | 286 | 3,000 | 286 |
| 2009-03-06 | 286 | 286 | 286 | 286 | 3,000 | 286 |
| 2009-03-04 | 285 | 285 | 285 | 285 | 3,000 | 285 |
| 2009-03-03 | 285 | 285 | 285 | 285 | 3,000 | 285 |
| 2009-03-02 | 285 | 285 | 285 | 285 | 3,000 | 285 |
| 2009-02-27 | 285 | 285 | 285 | 285 | 3,000 | 285 |
| 2009-02-26 | 285 | 285 | 285 | 285 | 3,000 | 285 |
| 2009-02-25 | 285 | 285 | 285 | 285 | 3,000 | 285 |
| 2009-02-24 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 2009-02-18 | 295 | 295 | 280 | 280 | 4,000 | 280 |
| 2009-02-17 | 295 | 295 | 295 | 295 | 3,000 | 295 |
| 2009-02-16 | 296 | 296 | 296 | 296 | 3,000 | 296 |
| 2009-02-13 | 296 | 296 | 296 | 296 | 3,000 | 296 |
| 2009-02-12 | 296 | 296 | 296 | 296 | 4,000 | 296 |
| 2009-02-10 | 296 | 296 | 296 | 296 | 3,000 | 296 |
| 2009-02-09 | 296 | 296 | 296 | 296 | 3,000 | 296 |
| 2009-02-06 | 296 | 296 | 296 | 296 | 3,000 | 296 |
| 2009-02-05 | 296 | 296 | 296 | 296 | 3,000 | 296 |
| 2009-02-04 | 296 | 296 | 296 | 296 | 3,000 | 296 |
| 2009-02-03 | 296 | 296 | 296 | 296 | 3,000 | 296 |
| 2009-02-02 | 296 | 296 | 296 | 296 | 3,000 | 296 |
| 2009-01-30 | 296 | 296 | 296 | 296 | 4,000 | 296 |
| 2009-01-29 | 296 | 296 | 296 | 296 | 3,000 | 296 |
| 2009-01-28 | 296 | 296 | 296 | 296 | 3,000 | 296 |
| 2009-01-27 | 296 | 296 | 296 | 296 | 3,000 | 296 |
| 2009-01-26 | 296 | 296 | 296 | 296 | 5,000 | 296 |
| 2009-01-23 | 296 | 296 | 296 | 296 | 3,000 | 296 |
| 2009-01-22 | 296 | 296 | 296 | 296 | 3,000 | 296 |
| 2009-01-21 | 296 | 296 | 296 | 296 | 2,000 | 296 |
| 2009-01-14 | 293 | 293 | 293 | 293 | 3,000 | 293 |
| 2009-01-13 | 293 | 293 | 293 | 293 | 3,000 | 293 |
| 2009-01-08 | 293 | 293 | 293 | 293 | 1,000 | 293 |
| 2009-01-07 | 293 | 293 | 293 | 293 | 1,000 | 293 |
| 2009-01-06 | 294 | 294 | 293 | 293 | 2,000 | 293 |
分割・併合履歴 ： [2006-09-26]1株→2株
