1. HOME >
  2. 株価時系列 >
  3. 8747 >
  4. 2011年

8747 豊トラスティ証券(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-292022022012025,000202
2011-12-281972021972022,000202
2011-12-262052052052053,000205
2011-12-222002002002001,000200
2011-12-212002002002001,000200
2011-12-201951951951951,000195
2011-12-191981981981986,000198
2011-12-151981981931932,000193
2011-12-141951981951983,000198
2011-12-121981981981981,000198
2011-12-091981981981981,000198
2011-12-081921931921937,000193
2011-12-071981981951963,000196
2011-12-051971971971971,000197
2011-12-021931931931933,000193
2011-11-301891911891915,000191
2011-11-291901921901923,000192
2011-11-251951951951953,000195
2011-11-241901901901901,000190
2011-11-221901901901901,000190
2011-11-211921921921921,000192
2011-11-172002002002001,000200
2011-11-152002002002001,000200
2011-11-092042042042041,000204
2011-11-082002012002013,000201
2011-11-042022022022021,000202
2011-11-012002002002002,000200
2011-10-311951951951951,000195
2011-10-281951951951952,000195
2011-10-271921921921921,000192
2011-10-251951951951953,000195
2011-10-201901901901904,000190
2011-10-181901901901902,000190
2011-10-1719219219219210,000192
2011-10-111921921921922,000192
2011-10-031931931921922,000192
2011-09-301881931881932,000193
2011-09-291871871871871,000187
2011-09-281871871871872,000187
2011-09-271921921901907,000190
2011-09-2620120119019111,000191
2011-09-222012011951956,000195
2011-09-212082082082084,000208
2011-09-202082082082084,000208
2011-09-162062082062082,000208
2011-09-152062062062061,000206
2011-09-142152152082085,000208
2011-09-132072072072073,000207
2011-09-122072072072073,000207
2011-09-052222222222222,000222
2011-09-022152152152151,000215
2011-09-012142142142141,000214
2011-08-292132132132131,000213
2011-08-262052072052072,000207
2011-08-252142142062066,000206
2011-08-242112112112111,000211
2011-08-222032032032031,000203
2011-08-192102102102101,000210
2011-08-172002102002107,000210
2011-08-162162162162162,000216
2011-08-152302302302301,000230
2011-08-102352352302302,000230
2011-08-092412412342342,000234
2011-08-082562562502505,000250
2011-08-042772772722724,000272
2011-08-032552552502546,000254
2011-08-012572572572572,000257
2011-07-292572572402408,000240
2011-07-282702702552589,000258
2011-07-2726229226229015,000290
2011-07-262402542402528,000252
2011-07-252572572422427,000242
2011-07-222462512462506,000250
2011-07-212602602512515,000251
2011-07-202622622622621,000262
2011-07-192622622622621,000262
2011-07-152922922612789,000278
2011-07-1427529227529224,000292
2011-07-1325127525027533,000275
2011-07-1224726024725024,000250
2011-07-1123024823024212,000242
2011-07-072292312292312,000231
2011-07-062342342342345,000234
2011-07-052352352332357,000235
2011-07-0423023022522812,000228
2011-07-0122023022023013,000230
2011-06-292202202192196,000219
2011-06-282212212212212,000221
2011-06-272272272272273,000227
2011-06-242202202202206,000220
2011-06-222202202202202,000220
2011-06-212202202072153,000215
2011-06-202162162162161,000216
2011-06-172162162162167,000216
2011-06-152092092092092,000209
2011-06-142092092092091,000209
2011-06-102102102052053,000205
2011-06-072232242232245,000224
2011-06-062092122092122,000212
2011-06-012092092092091,000209
2011-05-262082102082102,000210
2011-05-252062062062062,000206
2011-05-242092092002003,000200
2011-05-202032041981988,000198
2011-05-192272302062078,000207
2011-05-182302302252254,000225
2011-05-1721523021523012,000230
2011-05-162122122102126,000212
2011-05-132072072072071,000207
2011-05-122102102102101,000210
2011-05-112112112112115,000211
2011-05-1021221221221213,000212
2011-05-092122122122123,000212
2011-05-062112122112122,000212
2011-04-262092092092092,000209
2011-04-252122122112114,000211
2011-04-222092142062076,000207
2011-04-212092092092091,000209
2011-04-182092092092091,000209
2011-04-122072072072071,000207
2011-04-112102102072073,000207
2011-04-072102102102101,000210
2011-04-062092092082083,000208
2011-04-042142142142143,000214
2011-03-302062062062064,000206
2011-03-252092092092092,000209
2011-03-242002022002027,000202
2011-03-232002002002002,000200
2011-03-222002082002085,000208
2011-03-182002001991996,000199
2011-03-171851851851852,000185
2011-03-1617819817818014,000180
2011-03-152002001941988,000198
2011-03-112402442402443,000244
2011-03-102402402402401,000240
2011-03-092402402402401,000240
2011-03-072442442442441,000244
2011-03-042452462442445,000244
2011-03-032452452452451,000245
2011-03-022452452452451,000245
2011-02-282452452452451,000245
2011-02-252472472472473,000247
2011-02-2324024623224312,000243
2011-02-222402402402401,000240
2011-02-212442442402404,000240
2011-02-182352352352352,000235
2011-02-172342342342342,000234
2011-02-162332332332331,000233
2011-02-152332332332332,000233
2011-02-142372372342342,000234
2011-02-102352402352406,000240
2011-02-0822823322823313,000233
2011-02-072402402402401,000240
2011-02-042382382382381,000238
2011-02-032342432342434,000243
2011-02-022402402342345,000234
2011-02-012402402402402,000240
2011-01-2824024024024019,000240
2011-01-272402402402403,000240
2011-01-2624024023723712,000237
2011-01-2524224223824016,000240
2011-01-242372372372371,000237
2011-01-202392392372374,000237
2011-01-1924424424024113,000241
2011-01-182452452452451,000245
2011-01-1724624724124528,000245
2011-01-142532532522536,000253
2011-01-132532532532532,000253
2011-01-122532602532605,000260
2011-01-112532532532532,000253
2011-01-072592592532532,000253

分割・併合履歴 ： [2006-09-26]1株→2株