8747 豊トラスティ証券(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-29 | 255 | 259 | 255 | 259 | 2,000 | 259 |
| 2010-12-27 | 255 | 255 | 255 | 255 | 3,000 | 255 |
| 2010-12-24 | 254 | 254 | 254 | 254 | 1,000 | 254 |
| 2010-12-21 | 242 | 260 | 242 | 260 | 4,000 | 260 |
| 2010-12-20 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2010-12-17 | 273 | 290 | 265 | 265 | 9,000 | 265 |
| 2010-12-16 | 264 | 265 | 264 | 265 | 4,000 | 265 |
| 2010-12-15 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2010-12-13 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2010-12-10 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 2010-12-09 | 253 | 255 | 253 | 255 | 3,000 | 255 |
| 2010-12-08 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2010-12-07 | 255 | 255 | 255 | 255 | 3,000 | 255 |
| 2010-12-03 | 248 | 255 | 248 | 255 | 13,000 | 255 |
| 2010-12-02 | 235 | 249 | 235 | 249 | 2,000 | 249 |
| 2010-11-30 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 2010-11-29 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 2010-11-26 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2010-11-25 | 229 | 229 | 229 | 229 | 2,000 | 229 |
| 2010-11-24 | 229 | 229 | 229 | 229 | 2,000 | 229 |
| 2010-11-19 | 225 | 245 | 225 | 245 | 16,000 | 245 |
| 2010-11-16 | 229 | 229 | 229 | 229 | 3,000 | 229 |
| 2010-11-15 | 222 | 223 | 222 | 223 | 2,000 | 223 |
| 2010-11-12 | 222 | 223 | 212 | 223 | 5,000 | 223 |
| 2010-11-11 | 224 | 224 | 223 | 223 | 6,000 | 223 |
| 2010-11-10 | 227 | 230 | 223 | 230 | 9,000 | 230 |
| 2010-11-09 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2010-11-08 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2010-11-01 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2010-10-29 | 234 | 239 | 234 | 239 | 3,000 | 239 |
| 2010-10-27 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2010-10-25 | 256 | 256 | 256 | 256 | 2,000 | 256 |
| 2010-10-20 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 2010-10-19 | 250 | 250 | 242 | 249 | 5,000 | 249 |
| 2010-10-18 | 254 | 254 | 254 | 254 | 1,000 | 254 |
| 2010-10-14 | 255 | 270 | 250 | 260 | 18,000 | 260 |
| 2010-10-13 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2010-10-08 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2010-10-07 | 245 | 246 | 245 | 246 | 3,000 | 246 |
| 2010-10-06 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2010-10-05 | 244 | 244 | 244 | 244 | 1,000 | 244 |
| 2010-09-30 | 246 | 246 | 246 | 246 | 1,000 | 246 |
| 2010-09-29 | 240 | 240 | 232 | 233 | 4,000 | 233 |
| 2010-09-28 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 2010-09-27 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2010-09-24 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2010-09-22 | 242 | 242 | 242 | 242 | 1,000 | 242 |
| 2010-09-21 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2010-09-16 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2010-09-03 | 248 | 253 | 248 | 253 | 3,000 | 253 |
| 2010-09-02 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2010-08-31 | 230 | 232 | 230 | 232 | 2,000 | 232 |
| 2010-08-30 | 246 | 246 | 230 | 230 | 17,000 | 230 |
| 2010-08-27 | 230 | 230 | 230 | 230 | 5,000 | 230 |
| 2010-08-25 | 246 | 246 | 246 | 246 | 3,000 | 246 |
| 2010-08-24 | 247 | 247 | 239 | 239 | 2,000 | 239 |
| 2010-08-23 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2010-08-03 | 262 | 262 | 262 | 262 | 2,000 | 262 |
| 2010-08-02 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 2010-07-30 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2010-07-29 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 2010-07-28 | 256 | 256 | 255 | 255 | 5,000 | 255 |
| 2010-07-27 | 263 | 263 | 255 | 255 | 2,000 | 255 |
| 2010-07-26 | 279 | 279 | 261 | 261 | 6,000 | 261 |
| 2010-07-21 | 287 | 287 | 287 | 287 | 1,000 | 287 |
| 2010-07-20 | 271 | 272 | 271 | 272 | 3,000 | 272 |
| 2010-07-12 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2010-07-05 | 289 | 289 | 289 | 289 | 3,000 | 289 |
| 2010-06-25 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2010-06-21 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2010-06-18 | 263 | 263 | 258 | 258 | 6,000 | 258 |
| 2010-06-17 | 256 | 256 | 255 | 255 | 2,000 | 255 |
| 2010-06-16 | 250 | 255 | 250 | 255 | 14,000 | 255 |
| 2010-06-15 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2010-06-14 | 265 | 265 | 255 | 255 | 4,000 | 255 |
| 2010-06-11 | 250 | 250 | 250 | 250 | 7,000 | 250 |
| 2010-06-03 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 2010-06-02 | 259 | 259 | 251 | 251 | 4,000 | 251 |
| 2010-05-25 | 259 | 269 | 250 | 269 | 11,000 | 269 |
| 2010-05-24 | 252 | 252 | 252 | 252 | 4,000 | 252 |
| 2010-05-21 | 244 | 259 | 244 | 259 | 6,000 | 259 |
| 2010-05-20 | 273 | 273 | 273 | 273 | 1,000 | 273 |
| 2010-05-19 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2010-05-18 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2010-05-13 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2010-05-12 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2010-05-11 | 290 | 290 | 282 | 290 | 11,000 | 290 |
| 2010-05-06 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2010-04-30 | 320 | 330 | 300 | 330 | 10,000 | 330 |
| 2010-04-28 | 319 | 319 | 319 | 319 | 2,000 | 319 |
| 2010-04-27 | 322 | 322 | 320 | 320 | 2,000 | 320 |
| 2010-04-26 | 286 | 314 | 286 | 314 | 7,000 | 314 |
| 2010-04-23 | 282 | 282 | 277 | 277 | 4,000 | 277 |
| 2010-04-22 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 2010-04-21 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2010-04-20 | 284 | 284 | 284 | 284 | 5,000 | 284 |
| 2010-04-19 | 275 | 277 | 275 | 277 | 6,000 | 277 |
| 2010-04-15 | 282 | 289 | 282 | 289 | 2,000 | 289 |
| 2010-04-14 | 314 | 314 | 290 | 290 | 7,000 | 290 |
| 2010-04-13 | 289 | 290 | 289 | 290 | 4,000 | 290 |
| 2010-04-12 | 284 | 313 | 284 | 313 | 9,000 | 313 |
| 2010-04-09 | 265 | 300 | 265 | 300 | 11,000 | 300 |
| 2010-04-08 | 270 | 270 | 260 | 260 | 5,000 | 260 |
| 2010-04-07 | 266 | 270 | 266 | 270 | 18,000 | 270 |
| 2010-04-05 | 260 | 266 | 260 | 266 | 6,000 | 266 |
| 2010-04-01 | 250 | 266 | 250 | 266 | 12,000 | 266 |
| 2010-03-31 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2010-03-30 | 255 | 255 | 255 | 255 | 3,000 | 255 |
| 2010-03-29 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2010-03-26 | 253 | 259 | 251 | 253 | 12,000 | 253 |
| 2010-03-25 | 267 | 267 | 266 | 266 | 4,000 | 266 |
| 2010-03-24 | 265 | 265 | 260 | 260 | 4,000 | 260 |
| 2010-03-23 | 251 | 264 | 250 | 264 | 6,000 | 264 |
| 2010-03-19 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 2010-03-18 | 250 | 250 | 249 | 250 | 5,000 | 250 |
| 2010-03-17 | 242 | 246 | 242 | 246 | 2,000 | 246 |
| 2010-03-16 | 254 | 254 | 254 | 254 | 1,000 | 254 |
| 2010-03-15 | 241 | 257 | 241 | 256 | 4,000 | 256 |
| 2010-03-12 | 235 | 237 | 235 | 237 | 5,000 | 237 |
| 2010-03-11 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 2010-03-09 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2010-03-08 | 230 | 239 | 230 | 239 | 22,000 | 239 |
| 2010-03-05 | 229 | 230 | 229 | 230 | 3,000 | 230 |
| 2010-03-04 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2010-03-03 | 230 | 236 | 230 | 230 | 4,000 | 230 |
| 2010-03-02 | 234 | 234 | 231 | 231 | 4,000 | 231 |
| 2010-03-01 | 233 | 233 | 233 | 233 | 1,000 | 233 |
| 2010-02-26 | 245 | 245 | 233 | 233 | 12,000 | 233 |
| 2010-02-25 | 252 | 252 | 252 | 252 | 2,000 | 252 |
| 2010-02-22 | 246 | 246 | 246 | 246 | 1,000 | 246 |
| 2010-02-15 | 276 | 276 | 276 | 276 | 1,000 | 276 |
| 2010-02-05 | 276 | 276 | 276 | 276 | 1,000 | 276 |
| 2010-01-26 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2010-01-25 | 279 | 311 | 279 | 311 | 3,000 | 311 |
| 2010-01-15 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2010-01-14 | 275 | 275 | 270 | 270 | 5,000 | 270 |
| 2010-01-13 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2010-01-08 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2010-01-05 | 276 | 276 | 276 | 276 | 4,000 | 276 |
分割・併合履歴 ： [2006-09-26]1株→2株
