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
2012-12-2821723221423210,000232
2012-12-2721621721321710,000217
2012-12-262082102082106,000210
2012-12-2521021020620625,000206
2012-12-2121021021021024,000210
2012-12-2020521220521017,000210
2012-12-1920320520220522,000205
2012-12-1820920920420448,000204
2012-12-172012082012083,000208
2012-12-1420120120120124,000201
2012-12-1320220220120224,000202
2012-12-122002001982003,000200
2012-12-102042052012013,000201
2012-12-072012012012011,000201
2012-12-062002001992003,000200
2012-12-032002002002002,000200
2012-11-3020220219920213,000202
2012-11-292042042032032,000203
2012-11-282062062012012,000201
2012-11-272002082002086,000208
2012-11-262082082082083,000208
2012-11-202042042012015,000201
2012-11-162002002002002,000200
2012-11-1319920519719710,000197
2012-11-121961961961961,000196
2012-11-091961961961963,000196
2012-11-081961961961965,000196
2012-11-072002032002033,000203
2012-11-062002002002001,000200
2012-11-051952051952054,000205
2012-11-011931931931932,000193
2012-10-311971971951954,000195
2012-10-292062062062061,000206
2012-10-262002002002002,000200
2012-10-252002002002004,000200
2012-10-242002002002001,000200
2012-10-191951951951952,000195
2012-10-111962001962003,000200
2012-10-102012011931969,000196
2012-10-032032072022023,000202
2012-09-282032032032031,000203
2012-09-262102102102101,000210
2012-09-252092092092093,000209
2012-09-242002082002084,000208
2012-09-202062062052053,000205
2012-09-182022022022022,000202
2012-09-142032062032063,000206
2012-09-1220020019820010,000200
2012-09-112062062062061,000206
2012-09-102012092012087,000208
2012-09-072082082082081,000208
2012-09-042112122112124,000212
2012-09-032082192082197,000219
2012-08-282232232232232,000223
2012-08-272252252252252,000225
2012-08-242192192192192,000219
2012-08-162252262252262,000226
2012-08-152202202202201,000220
2012-08-132182242152244,000224
2012-08-092262262262261,000226
2012-08-072232232232231,000223
2012-08-062352352352352,000235
2012-08-032302302202205,000220
2012-08-022242342242344,000234
2012-07-252402402402402,000240
2012-07-242342342342341,000234
2012-07-182282362282363,000236
2012-07-102412412412411,000241
2012-07-092302432302433,000243
2012-07-062382382382382,000238
2012-07-052452452452452,000245
2012-07-0423824723324014,000240
2012-07-0326626622123337,000233
2012-07-0224526123026127,000261
2012-06-292292292292291,000229
2012-06-272302312302312,000231
2012-06-262312352312353,000235
2012-06-252302442302445,000244
2012-06-222232232232231,000223
2012-06-212252252252251,000225
2012-06-192222222182186,000218
2012-06-152152152152155,000215
2012-06-112082152082155,000215
2012-06-042002002002001,000200
2012-06-012012012012012,000201
2012-05-312032072022027,000202
2012-05-252072072072072,000207
2012-05-232072072072072,000207
2012-05-212102102102101,000210
2012-05-182022022022021,000202
2012-05-172102102102101,000210
2012-05-162152152152151,000215
2012-05-152122122122124,000212
2012-05-1422522521821812,000218
2012-05-1122522521821830,000218
2012-05-1023323323323315,000233
2012-05-082332332332331,000233
2012-05-012302302302308,000230
2012-04-252332332332333,000233
2012-04-242302302302302,000230
2012-04-232332332332332,000233
2012-04-202262262262261,000226
2012-04-172302302302301,000230
2012-04-162312312312312,000231
2012-04-122272272272274,000227
2012-04-112292352282354,000235
2012-04-102402402402402,000240
2012-04-062282422282422,000242
2012-04-022362432362434,000243
2012-03-292352382352382,000238
2012-03-282382382382381,000238
2012-03-272432442412413,000241
2012-03-262412412412413,000241
2012-03-232382412332413,000241
2012-03-222362402362404,000240
2012-03-212442442362363,000236
2012-03-192442442442442,000244
2012-03-162422432402406,000240
2012-03-152432432432431,000243
2012-03-142432432432432,000243
2012-03-132432432352435,000243
2012-03-122412452412454,000245
2012-03-082312372312376,000237
2012-03-072352352232316,000231
2012-03-052352402342407,000240
2012-02-292402402402401,000240
2012-02-282392402392402,000240
2012-02-2724224224024010,000240
2012-02-242392402392404,000240
2012-02-232382452372405,000240
2012-02-2223024523024311,000243
2012-02-202272282272287,000228
2012-02-1722023022022512,000225
2012-02-162182182182183,000218
2012-02-152202202202203,000220
2012-02-142252252192246,000224
2012-02-1323223822023814,000238
2012-02-102242322242324,000232
2012-02-092242242242241,000224
2012-02-082262262262261,000226
2012-02-0623823822323319,000233
2012-02-032252382222389,000238
2012-02-022102202102206,000220
2012-02-012082102082104,000210
2012-01-302242242112159,000215
2012-01-262292402292406,000240
2012-01-252262262182234,000223
2012-01-232192272192274,000227
2012-01-2021021721021410,000214
2012-01-1920821420821014,000210
2012-01-182002082002088,000208
2012-01-172002002002001,000200
2012-01-161981981981981,000198
2012-01-132052052002005,000200
2012-01-122072072072073,000207
2012-01-112012082012084,000208
2012-01-061951961951966,000196
2012-01-052022022022025,000202
2012-01-042022022022024,000202

分割・併合履歴 : [2006-09-26]1株→2株