8747 豊トラスティ証券(株) の時系列データ [2012年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2012-12-28 | 217 | 232 | 214 | 232 | 10,000 | 232 |
2012-12-27 | 216 | 217 | 213 | 217 | 10,000 | 217 |
2012-12-26 | 208 | 210 | 208 | 210 | 6,000 | 210 |
2012-12-25 | 210 | 210 | 206 | 206 | 25,000 | 206 |
2012-12-21 | 210 | 210 | 210 | 210 | 24,000 | 210 |
2012-12-20 | 205 | 212 | 205 | 210 | 17,000 | 210 |
2012-12-19 | 203 | 205 | 202 | 205 | 22,000 | 205 |
2012-12-18 | 209 | 209 | 204 | 204 | 48,000 | 204 |
2012-12-17 | 201 | 208 | 201 | 208 | 3,000 | 208 |
2012-12-14 | 201 | 201 | 201 | 201 | 24,000 | 201 |
2012-12-13 | 202 | 202 | 201 | 202 | 24,000 | 202 |
2012-12-12 | 200 | 200 | 198 | 200 | 3,000 | 200 |
2012-12-10 | 204 | 205 | 201 | 201 | 3,000 | 201 |
2012-12-07 | 201 | 201 | 201 | 201 | 1,000 | 201 |
2012-12-06 | 200 | 200 | 199 | 200 | 3,000 | 200 |
2012-12-03 | 200 | 200 | 200 | 200 | 2,000 | 200 |
2012-11-30 | 202 | 202 | 199 | 202 | 13,000 | 202 |
2012-11-29 | 204 | 204 | 203 | 203 | 2,000 | 203 |
2012-11-28 | 206 | 206 | 201 | 201 | 2,000 | 201 |
2012-11-27 | 200 | 208 | 200 | 208 | 6,000 | 208 |
2012-11-26 | 208 | 208 | 208 | 208 | 3,000 | 208 |
2012-11-20 | 204 | 204 | 201 | 201 | 5,000 | 201 |
2012-11-16 | 200 | 200 | 200 | 200 | 2,000 | 200 |
2012-11-13 | 199 | 205 | 197 | 197 | 10,000 | 197 |
2012-11-12 | 196 | 196 | 196 | 196 | 1,000 | 196 |
2012-11-09 | 196 | 196 | 196 | 196 | 3,000 | 196 |
2012-11-08 | 196 | 196 | 196 | 196 | 5,000 | 196 |
2012-11-07 | 200 | 203 | 200 | 203 | 3,000 | 203 |
2012-11-06 | 200 | 200 | 200 | 200 | 1,000 | 200 |
2012-11-05 | 195 | 205 | 195 | 205 | 4,000 | 205 |
2012-11-01 | 193 | 193 | 193 | 193 | 2,000 | 193 |
2012-10-31 | 197 | 197 | 195 | 195 | 4,000 | 195 |
2012-10-29 | 206 | 206 | 206 | 206 | 1,000 | 206 |
2012-10-26 | 200 | 200 | 200 | 200 | 2,000 | 200 |
2012-10-25 | 200 | 200 | 200 | 200 | 4,000 | 200 |
2012-10-24 | 200 | 200 | 200 | 200 | 1,000 | 200 |
2012-10-19 | 195 | 195 | 195 | 195 | 2,000 | 195 |
2012-10-11 | 196 | 200 | 196 | 200 | 3,000 | 200 |
2012-10-10 | 201 | 201 | 193 | 196 | 9,000 | 196 |
2012-10-03 | 203 | 207 | 202 | 202 | 3,000 | 202 |
2012-09-28 | 203 | 203 | 203 | 203 | 1,000 | 203 |
2012-09-26 | 210 | 210 | 210 | 210 | 1,000 | 210 |
2012-09-25 | 209 | 209 | 209 | 209 | 3,000 | 209 |
2012-09-24 | 200 | 208 | 200 | 208 | 4,000 | 208 |
2012-09-20 | 206 | 206 | 205 | 205 | 3,000 | 205 |
2012-09-18 | 202 | 202 | 202 | 202 | 2,000 | 202 |
2012-09-14 | 203 | 206 | 203 | 206 | 3,000 | 206 |
2012-09-12 | 200 | 200 | 198 | 200 | 10,000 | 200 |
2012-09-11 | 206 | 206 | 206 | 206 | 1,000 | 206 |
2012-09-10 | 201 | 209 | 201 | 208 | 7,000 | 208 |
2012-09-07 | 208 | 208 | 208 | 208 | 1,000 | 208 |
2012-09-04 | 211 | 212 | 211 | 212 | 4,000 | 212 |
2012-09-03 | 208 | 219 | 208 | 219 | 7,000 | 219 |
2012-08-28 | 223 | 223 | 223 | 223 | 2,000 | 223 |
2012-08-27 | 225 | 225 | 225 | 225 | 2,000 | 225 |
2012-08-24 | 219 | 219 | 219 | 219 | 2,000 | 219 |
2012-08-16 | 225 | 226 | 225 | 226 | 2,000 | 226 |
2012-08-15 | 220 | 220 | 220 | 220 | 1,000 | 220 |
2012-08-13 | 218 | 224 | 215 | 224 | 4,000 | 224 |
2012-08-09 | 226 | 226 | 226 | 226 | 1,000 | 226 |
2012-08-07 | 223 | 223 | 223 | 223 | 1,000 | 223 |
2012-08-06 | 235 | 235 | 235 | 235 | 2,000 | 235 |
2012-08-03 | 230 | 230 | 220 | 220 | 5,000 | 220 |
2012-08-02 | 224 | 234 | 224 | 234 | 4,000 | 234 |
2012-07-25 | 240 | 240 | 240 | 240 | 2,000 | 240 |
2012-07-24 | 234 | 234 | 234 | 234 | 1,000 | 234 |
2012-07-18 | 228 | 236 | 228 | 236 | 3,000 | 236 |
2012-07-10 | 241 | 241 | 241 | 241 | 1,000 | 241 |
2012-07-09 | 230 | 243 | 230 | 243 | 3,000 | 243 |
2012-07-06 | 238 | 238 | 238 | 238 | 2,000 | 238 |
2012-07-05 | 245 | 245 | 245 | 245 | 2,000 | 245 |
2012-07-04 | 238 | 247 | 233 | 240 | 14,000 | 240 |
2012-07-03 | 266 | 266 | 221 | 233 | 37,000 | 233 |
2012-07-02 | 245 | 261 | 230 | 261 | 27,000 | 261 |
2012-06-29 | 229 | 229 | 229 | 229 | 1,000 | 229 |
2012-06-27 | 230 | 231 | 230 | 231 | 2,000 | 231 |
2012-06-26 | 231 | 235 | 231 | 235 | 3,000 | 235 |
2012-06-25 | 230 | 244 | 230 | 244 | 5,000 | 244 |
2012-06-22 | 223 | 223 | 223 | 223 | 1,000 | 223 |
2012-06-21 | 225 | 225 | 225 | 225 | 1,000 | 225 |
2012-06-19 | 222 | 222 | 218 | 218 | 6,000 | 218 |
2012-06-15 | 215 | 215 | 215 | 215 | 5,000 | 215 |
2012-06-11 | 208 | 215 | 208 | 215 | 5,000 | 215 |
2012-06-04 | 200 | 200 | 200 | 200 | 1,000 | 200 |
2012-06-01 | 201 | 201 | 201 | 201 | 2,000 | 201 |
2012-05-31 | 203 | 207 | 202 | 202 | 7,000 | 202 |
2012-05-25 | 207 | 207 | 207 | 207 | 2,000 | 207 |
2012-05-23 | 207 | 207 | 207 | 207 | 2,000 | 207 |
2012-05-21 | 210 | 210 | 210 | 210 | 1,000 | 210 |
2012-05-18 | 202 | 202 | 202 | 202 | 1,000 | 202 |
2012-05-17 | 210 | 210 | 210 | 210 | 1,000 | 210 |
2012-05-16 | 215 | 215 | 215 | 215 | 1,000 | 215 |
2012-05-15 | 212 | 212 | 212 | 212 | 4,000 | 212 |
2012-05-14 | 225 | 225 | 218 | 218 | 12,000 | 218 |
2012-05-11 | 225 | 225 | 218 | 218 | 30,000 | 218 |
2012-05-10 | 233 | 233 | 233 | 233 | 15,000 | 233 |
2012-05-08 | 233 | 233 | 233 | 233 | 1,000 | 233 |
2012-05-01 | 230 | 230 | 230 | 230 | 8,000 | 230 |
2012-04-25 | 233 | 233 | 233 | 233 | 3,000 | 233 |
2012-04-24 | 230 | 230 | 230 | 230 | 2,000 | 230 |
2012-04-23 | 233 | 233 | 233 | 233 | 2,000 | 233 |
2012-04-20 | 226 | 226 | 226 | 226 | 1,000 | 226 |
2012-04-17 | 230 | 230 | 230 | 230 | 1,000 | 230 |
2012-04-16 | 231 | 231 | 231 | 231 | 2,000 | 231 |
2012-04-12 | 227 | 227 | 227 | 227 | 4,000 | 227 |
2012-04-11 | 229 | 235 | 228 | 235 | 4,000 | 235 |
2012-04-10 | 240 | 240 | 240 | 240 | 2,000 | 240 |
2012-04-06 | 228 | 242 | 228 | 242 | 2,000 | 242 |
2012-04-02 | 236 | 243 | 236 | 243 | 4,000 | 243 |
2012-03-29 | 235 | 238 | 235 | 238 | 2,000 | 238 |
2012-03-28 | 238 | 238 | 238 | 238 | 1,000 | 238 |
2012-03-27 | 243 | 244 | 241 | 241 | 3,000 | 241 |
2012-03-26 | 241 | 241 | 241 | 241 | 3,000 | 241 |
2012-03-23 | 238 | 241 | 233 | 241 | 3,000 | 241 |
2012-03-22 | 236 | 240 | 236 | 240 | 4,000 | 240 |
2012-03-21 | 244 | 244 | 236 | 236 | 3,000 | 236 |
2012-03-19 | 244 | 244 | 244 | 244 | 2,000 | 244 |
2012-03-16 | 242 | 243 | 240 | 240 | 6,000 | 240 |
2012-03-15 | 243 | 243 | 243 | 243 | 1,000 | 243 |
2012-03-14 | 243 | 243 | 243 | 243 | 2,000 | 243 |
2012-03-13 | 243 | 243 | 235 | 243 | 5,000 | 243 |
2012-03-12 | 241 | 245 | 241 | 245 | 4,000 | 245 |
2012-03-08 | 231 | 237 | 231 | 237 | 6,000 | 237 |
2012-03-07 | 235 | 235 | 223 | 231 | 6,000 | 231 |
2012-03-05 | 235 | 240 | 234 | 240 | 7,000 | 240 |
2012-02-29 | 240 | 240 | 240 | 240 | 1,000 | 240 |
2012-02-28 | 239 | 240 | 239 | 240 | 2,000 | 240 |
2012-02-27 | 242 | 242 | 240 | 240 | 10,000 | 240 |
2012-02-24 | 239 | 240 | 239 | 240 | 4,000 | 240 |
2012-02-23 | 238 | 245 | 237 | 240 | 5,000 | 240 |
2012-02-22 | 230 | 245 | 230 | 243 | 11,000 | 243 |
2012-02-20 | 227 | 228 | 227 | 228 | 7,000 | 228 |
2012-02-17 | 220 | 230 | 220 | 225 | 12,000 | 225 |
2012-02-16 | 218 | 218 | 218 | 218 | 3,000 | 218 |
2012-02-15 | 220 | 220 | 220 | 220 | 3,000 | 220 |
2012-02-14 | 225 | 225 | 219 | 224 | 6,000 | 224 |
2012-02-13 | 232 | 238 | 220 | 238 | 14,000 | 238 |
2012-02-10 | 224 | 232 | 224 | 232 | 4,000 | 232 |
2012-02-09 | 224 | 224 | 224 | 224 | 1,000 | 224 |
2012-02-08 | 226 | 226 | 226 | 226 | 1,000 | 226 |
2012-02-06 | 238 | 238 | 223 | 233 | 19,000 | 233 |
2012-02-03 | 225 | 238 | 222 | 238 | 9,000 | 238 |
2012-02-02 | 210 | 220 | 210 | 220 | 6,000 | 220 |
2012-02-01 | 208 | 210 | 208 | 210 | 4,000 | 210 |
2012-01-30 | 224 | 224 | 211 | 215 | 9,000 | 215 |
2012-01-26 | 229 | 240 | 229 | 240 | 6,000 | 240 |
2012-01-25 | 226 | 226 | 218 | 223 | 4,000 | 223 |
2012-01-23 | 219 | 227 | 219 | 227 | 4,000 | 227 |
2012-01-20 | 210 | 217 | 210 | 214 | 10,000 | 214 |
2012-01-19 | 208 | 214 | 208 | 210 | 14,000 | 210 |
2012-01-18 | 200 | 208 | 200 | 208 | 8,000 | 208 |
2012-01-17 | 200 | 200 | 200 | 200 | 1,000 | 200 |
2012-01-16 | 198 | 198 | 198 | 198 | 1,000 | 198 |
2012-01-13 | 205 | 205 | 200 | 200 | 5,000 | 200 |
2012-01-12 | 207 | 207 | 207 | 207 | 3,000 | 207 |
2012-01-11 | 201 | 208 | 201 | 208 | 4,000 | 208 |
2012-01-06 | 195 | 196 | 195 | 196 | 6,000 | 196 |
2012-01-05 | 202 | 202 | 202 | 202 | 5,000 | 202 |
2012-01-04 | 202 | 202 | 202 | 202 | 4,000 | 202 |
分割・併合履歴 : [2006-09-26]1株→2株