8747 豊トラスティ証券(株) の時系列データ [2013年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2013-12-30 | 294 | 309 | 290 | 309 | 12,000 | 309 |
2013-12-27 | 289 | 294 | 289 | 294 | 6,000 | 294 |
2013-12-26 | 288 | 288 | 288 | 288 | 2,000 | 288 |
2013-12-25 | 288 | 293 | 280 | 293 | 24,000 | 293 |
2013-12-24 | 283 | 286 | 279 | 283 | 10,000 | 283 |
2013-12-20 | 281 | 284 | 267 | 283 | 28,000 | 283 |
2013-12-19 | 278 | 281 | 278 | 281 | 23,000 | 281 |
2013-12-18 | 278 | 280 | 277 | 278 | 11,000 | 278 |
2013-12-17 | 277 | 277 | 271 | 274 | 25,000 | 274 |
2013-12-16 | 280 | 280 | 277 | 277 | 6,000 | 277 |
2013-12-13 | 273 | 273 | 271 | 272 | 18,000 | 272 |
2013-12-12 | 273 | 273 | 268 | 273 | 13,000 | 273 |
2013-12-11 | 274 | 274 | 269 | 273 | 14,000 | 273 |
2013-12-10 | 269 | 271 | 269 | 270 | 12,000 | 270 |
2013-12-09 | 265 | 273 | 265 | 273 | 21,000 | 273 |
2013-12-06 | 266 | 273 | 266 | 273 | 15,000 | 273 |
2013-12-05 | 267 | 269 | 267 | 269 | 4,000 | 269 |
2013-12-03 | 269 | 269 | 267 | 269 | 9,000 | 269 |
2013-12-02 | 268 | 270 | 268 | 268 | 27,000 | 268 |
2013-11-29 | 268 | 269 | 266 | 269 | 5,000 | 269 |
2013-11-28 | 268 | 268 | 266 | 268 | 6,000 | 268 |
2013-11-27 | 265 | 266 | 265 | 266 | 5,000 | 266 |
2013-11-26 | 264 | 265 | 264 | 265 | 5,000 | 265 |
2013-11-25 | 260 | 267 | 259 | 264 | 22,000 | 264 |
2013-11-22 | 268 | 268 | 268 | 268 | 6,000 | 268 |
2013-11-21 | 265 | 266 | 265 | 266 | 8,000 | 266 |
2013-11-20 | 265 | 265 | 265 | 265 | 1,000 | 265 |
2013-11-19 | 273 | 273 | 271 | 271 | 2,000 | 271 |
2013-11-15 | 267 | 273 | 267 | 273 | 7,000 | 273 |
2013-11-14 | 266 | 266 | 266 | 266 | 3,000 | 266 |
2013-11-13 | 266 | 269 | 266 | 266 | 18,000 | 266 |
2013-11-12 | 268 | 268 | 262 | 266 | 29,000 | 266 |
2013-11-11 | 277 | 277 | 277 | 277 | 1,000 | 277 |
2013-11-08 | 270 | 270 | 270 | 270 | 1,000 | 270 |
2013-11-07 | 279 | 279 | 279 | 279 | 3,000 | 279 |
2013-11-06 | 267 | 267 | 267 | 267 | 1,000 | 267 |
2013-11-01 | 272 | 272 | 269 | 269 | 8,000 | 269 |
2013-10-31 | 270 | 270 | 270 | 270 | 1,000 | 270 |
2013-10-30 | 271 | 271 | 269 | 269 | 11,000 | 269 |
2013-10-29 | 273 | 274 | 270 | 270 | 8,000 | 270 |
2013-10-28 | 272 | 273 | 271 | 273 | 7,000 | 273 |
2013-10-25 | 275 | 275 | 271 | 271 | 9,000 | 271 |
2013-10-24 | 274 | 276 | 273 | 276 | 7,000 | 276 |
2013-10-23 | 277 | 277 | 272 | 272 | 9,000 | 272 |
2013-10-22 | 276 | 276 | 276 | 276 | 4,000 | 276 |
2013-10-21 | 275 | 276 | 275 | 276 | 6,000 | 276 |
2013-10-18 | 274 | 275 | 274 | 275 | 10,000 | 275 |
2013-10-17 | 273 | 277 | 272 | 272 | 15,000 | 272 |
2013-10-16 | 273 | 273 | 273 | 273 | 2,000 | 273 |
2013-10-15 | 268 | 275 | 268 | 270 | 14,000 | 270 |
2013-10-11 | 268 | 270 | 268 | 270 | 3,000 | 270 |
2013-10-10 | 268 | 270 | 268 | 268 | 8,000 | 268 |
2013-10-09 | 260 | 266 | 260 | 266 | 6,000 | 266 |
2013-10-08 | 260 | 261 | 260 | 260 | 15,000 | 260 |
2013-10-07 | 266 | 266 | 260 | 260 | 13,000 | 260 |
2013-10-04 | 266 | 268 | 266 | 266 | 14,000 | 266 |
2013-10-03 | 265 | 268 | 265 | 265 | 13,000 | 265 |
2013-10-02 | 274 | 277 | 271 | 271 | 9,000 | 271 |
2013-10-01 | 279 | 279 | 276 | 276 | 2,000 | 276 |
2013-09-27 | 278 | 285 | 278 | 285 | 6,000 | 285 |
2013-09-26 | 274 | 280 | 274 | 280 | 13,000 | 280 |
2013-09-25 | 285 | 285 | 278 | 278 | 15,000 | 278 |
2013-09-20 | 275 | 288 | 271 | 288 | 9,000 | 288 |
2013-09-19 | 271 | 274 | 268 | 274 | 17,000 | 274 |
2013-09-18 | 270 | 272 | 270 | 271 | 30,000 | 271 |
2013-09-17 | 270 | 271 | 262 | 270 | 25,000 | 270 |
2013-09-13 | 268 | 272 | 268 | 272 | 8,000 | 272 |
2013-09-12 | 268 | 270 | 263 | 270 | 9,000 | 270 |
2013-09-11 | 255 | 268 | 255 | 268 | 10,000 | 268 |
2013-09-10 | 260 | 260 | 255 | 255 | 9,000 | 255 |
2013-09-09 | 260 | 260 | 254 | 254 | 4,000 | 254 |
2013-09-05 | 259 | 259 | 259 | 259 | 1,000 | 259 |
2013-09-04 | 257 | 258 | 257 | 258 | 2,000 | 258 |
2013-09-03 | 254 | 254 | 254 | 254 | 1,000 | 254 |
2013-09-02 | 251 | 251 | 251 | 251 | 1,000 | 251 |
2013-08-30 | 248 | 248 | 247 | 247 | 2,000 | 247 |
2013-08-29 | 247 | 248 | 247 | 248 | 6,000 | 248 |
2013-08-28 | 250 | 250 | 250 | 250 | 1,000 | 250 |
2013-08-27 | 258 | 258 | 252 | 252 | 11,000 | 252 |
2013-08-26 | 268 | 269 | 250 | 266 | 9,000 | 266 |
2013-08-23 | 264 | 264 | 264 | 264 | 1,000 | 264 |
2013-08-21 | 257 | 257 | 257 | 257 | 2,000 | 257 |
2013-08-20 | 256 | 256 | 256 | 256 | 1,000 | 256 |
2013-08-19 | 259 | 259 | 259 | 259 | 1,000 | 259 |
2013-08-16 | 261 | 261 | 252 | 255 | 9,000 | 255 |
2013-08-15 | 269 | 269 | 261 | 261 | 2,000 | 261 |
2013-08-14 | 270 | 270 | 262 | 262 | 7,000 | 262 |
2013-08-13 | 252 | 252 | 250 | 250 | 3,000 | 250 |
2013-08-12 | 259 | 259 | 249 | 250 | 5,000 | 250 |
2013-08-07 | 253 | 253 | 252 | 252 | 2,000 | 252 |
2013-08-05 | 253 | 253 | 253 | 253 | 2,000 | 253 |
2013-07-31 | 252 | 252 | 252 | 252 | 2,000 | 252 |
2013-07-29 | 252 | 255 | 252 | 252 | 4,000 | 252 |
2013-07-26 | 260 | 260 | 260 | 260 | 1,000 | 260 |
2013-07-25 | 264 | 264 | 264 | 264 | 3,000 | 264 |
2013-07-23 | 254 | 260 | 254 | 260 | 3,000 | 260 |
2013-07-22 | 256 | 256 | 256 | 256 | 2,000 | 256 |
2013-07-16 | 260 | 262 | 260 | 262 | 4,000 | 262 |
2013-07-10 | 252 | 252 | 252 | 252 | 2,000 | 252 |
2013-07-09 | 260 | 260 | 260 | 260 | 1,000 | 260 |
2013-07-08 | 260 | 265 | 258 | 265 | 12,000 | 265 |
2013-07-05 | 260 | 260 | 260 | 260 | 3,000 | 260 |
2013-07-04 | 260 | 260 | 260 | 260 | 4,000 | 260 |
2013-07-03 | 255 | 255 | 255 | 255 | 1,000 | 255 |
2013-07-02 | 260 | 260 | 255 | 255 | 3,000 | 255 |
2013-06-27 | 260 | 260 | 242 | 250 | 10,000 | 250 |
2013-06-25 | 273 | 273 | 273 | 273 | 1,000 | 273 |
2013-06-24 | 265 | 265 | 265 | 265 | 2,000 | 265 |
2013-06-20 | 256 | 256 | 256 | 256 | 4,000 | 256 |
2013-06-19 | 273 | 273 | 257 | 264 | 6,000 | 264 |
2013-06-17 | 240 | 267 | 240 | 267 | 7,000 | 267 |
2013-06-13 | 256 | 256 | 255 | 255 | 2,000 | 255 |
2013-06-11 | 250 | 250 | 250 | 250 | 1,000 | 250 |
2013-06-10 | 250 | 250 | 242 | 250 | 7,000 | 250 |
2013-06-07 | 246 | 246 | 238 | 240 | 3,000 | 240 |
2013-06-06 | 261 | 266 | 250 | 250 | 7,000 | 250 |
2013-06-05 | 265 | 265 | 250 | 253 | 19,000 | 253 |
2013-06-04 | 262 | 262 | 262 | 262 | 2,000 | 262 |
2013-05-31 | 290 | 290 | 270 | 270 | 14,000 | 270 |
2013-05-30 | 290 | 290 | 270 | 275 | 29,000 | 275 |
2013-05-29 | 297 | 297 | 295 | 295 | 5,000 | 295 |
2013-05-28 | 297 | 297 | 297 | 297 | 3,000 | 297 |
2013-05-27 | 300 | 300 | 296 | 300 | 5,000 | 300 |
2013-05-24 | 303 | 303 | 295 | 295 | 9,000 | 295 |
2013-05-23 | 312 | 319 | 305 | 319 | 7,000 | 319 |
2013-05-22 | 315 | 317 | 308 | 317 | 16,000 | 317 |
2013-05-21 | 312 | 319 | 310 | 319 | 8,000 | 319 |
2013-05-20 | 310 | 312 | 308 | 312 | 5,000 | 312 |
2013-05-17 | 309 | 309 | 309 | 309 | 1,000 | 309 |
2013-05-16 | 318 | 318 | 298 | 301 | 15,000 | 301 |
2013-05-15 | 328 | 335 | 316 | 325 | 15,000 | 325 |
2013-05-14 | 335 | 340 | 323 | 340 | 40,000 | 340 |
2013-05-13 | 323 | 339 | 323 | 335 | 28,000 | 335 |
2013-05-10 | 318 | 325 | 310 | 322 | 27,000 | 322 |
2013-05-09 | 315 | 315 | 307 | 307 | 5,000 | 307 |
2013-05-08 | 317 | 318 | 315 | 315 | 29,000 | 315 |
2013-05-07 | 311 | 321 | 310 | 321 | 9,000 | 321 |
2013-05-02 | 310 | 318 | 306 | 318 | 7,000 | 318 |
2013-05-01 | 307 | 311 | 305 | 306 | 10,000 | 306 |
2013-04-30 | 312 | 318 | 312 | 312 | 5,000 | 312 |
2013-04-26 | 311 | 318 | 301 | 318 | 14,000 | 318 |
2013-04-25 | 311 | 313 | 297 | 311 | 15,000 | 311 |
2013-04-24 | 303 | 311 | 302 | 311 | 15,000 | 311 |
2013-04-23 | 298 | 304 | 298 | 301 | 6,000 | 301 |
2013-04-22 | 299 | 305 | 298 | 298 | 6,000 | 298 |
2013-04-19 | 297 | 298 | 297 | 298 | 2,000 | 298 |
2013-04-18 | 298 | 305 | 287 | 297 | 16,000 | 297 |
2013-04-17 | 300 | 314 | 300 | 314 | 14,000 | 314 |
2013-04-16 | 300 | 312 | 290 | 312 | 7,000 | 312 |
2013-04-15 | 311 | 311 | 308 | 308 | 3,000 | 308 |
2013-04-12 | 325 | 325 | 309 | 321 | 12,000 | 321 |
2013-04-11 | 311 | 325 | 300 | 325 | 12,000 | 325 |
2013-04-10 | 319 | 320 | 308 | 316 | 9,000 | 316 |
2013-04-09 | 321 | 321 | 305 | 319 | 8,000 | 319 |
2013-04-08 | 319 | 320 | 310 | 318 | 8,000 | 318 |
2013-04-05 | 308 | 311 | 308 | 311 | 4,000 | 311 |
2013-04-04 | 292 | 300 | 288 | 300 | 4,000 | 300 |
2013-04-03 | 296 | 297 | 296 | 296 | 6,000 | 296 |
2013-04-02 | 277 | 320 | 271 | 320 | 14,000 | 320 |
2013-04-01 | 340 | 340 | 308 | 308 | 12,000 | 308 |
2013-03-29 | 319 | 319 | 308 | 308 | 7,000 | 308 |
2013-03-28 | 321 | 321 | 319 | 319 | 2,000 | 319 |
2013-03-27 | 340 | 340 | 317 | 326 | 23,000 | 326 |
2013-03-26 | 341 | 360 | 330 | 336 | 53,000 | 336 |
2013-03-25 | 321 | 340 | 319 | 340 | 25,000 | 340 |
2013-03-22 | 323 | 323 | 320 | 320 | 7,000 | 320 |
2013-03-21 | 325 | 333 | 315 | 321 | 38,000 | 321 |
2013-03-19 | 310 | 325 | 310 | 318 | 30,000 | 318 |
2013-03-18 | 300 | 308 | 293 | 294 | 20,000 | 294 |
2013-03-15 | 284 | 289 | 284 | 289 | 4,000 | 289 |
2013-03-12 | 304 | 304 | 289 | 289 | 5,000 | 289 |
2013-03-11 | 289 | 289 | 288 | 288 | 11,000 | 288 |
2013-03-08 | 288 | 290 | 285 | 289 | 7,000 | 289 |
2013-03-07 | 295 | 300 | 284 | 290 | 8,000 | 290 |
2013-03-06 | 303 | 303 | 301 | 301 | 2,000 | 301 |
2013-03-05 | 305 | 305 | 298 | 298 | 4,000 | 298 |
2013-03-04 | 301 | 320 | 301 | 304 | 19,000 | 304 |
2013-03-01 | 298 | 299 | 291 | 299 | 6,000 | 299 |
2013-02-28 | 287 | 303 | 286 | 294 | 14,000 | 294 |
2013-02-27 | 307 | 307 | 285 | 292 | 16,000 | 292 |
2013-02-26 | 277 | 307 | 264 | 307 | 27,000 | 307 |
2013-02-25 | 271 | 280 | 271 | 280 | 25,000 | 280 |
2013-02-22 | 269 | 270 | 269 | 270 | 4,000 | 270 |
2013-02-21 | 276 | 276 | 270 | 270 | 11,000 | 270 |
2013-02-20 | 277 | 280 | 275 | 277 | 28,000 | 277 |
2013-02-19 | 280 | 284 | 276 | 280 | 16,000 | 280 |
2013-02-18 | 276 | 287 | 276 | 286 | 11,000 | 286 |
2013-02-15 | 290 | 290 | 264 | 275 | 14,000 | 275 |
2013-02-14 | 290 | 300 | 290 | 290 | 9,000 | 290 |
2013-02-13 | 335 | 335 | 285 | 290 | 20,000 | 290 |
2013-02-12 | 330 | 333 | 328 | 332 | 13,000 | 332 |
2013-02-08 | 322 | 326 | 320 | 326 | 11,000 | 326 |
2013-02-07 | 329 | 333 | 320 | 320 | 28,000 | 320 |
2013-02-06 | 333 | 333 | 319 | 329 | 18,000 | 329 |
2013-02-05 | 285 | 324 | 285 | 306 | 33,000 | 306 |
2013-02-04 | 293 | 300 | 279 | 298 | 44,000 | 298 |
2013-02-01 | 256 | 277 | 256 | 277 | 23,000 | 277 |
2013-01-31 | 257 | 259 | 252 | 257 | 6,000 | 257 |
2013-01-30 | 258 | 258 | 252 | 252 | 15,000 | 252 |
2013-01-29 | 253 | 256 | 253 | 253 | 5,000 | 253 |
2013-01-28 | 257 | 261 | 257 | 261 | 9,000 | 261 |
2013-01-25 | 260 | 260 | 246 | 259 | 7,000 | 259 |
2013-01-24 | 244 | 256 | 233 | 256 | 17,000 | 256 |
2013-01-23 | 243 | 243 | 231 | 231 | 5,000 | 231 |
2013-01-22 | 250 | 255 | 250 | 255 | 6,000 | 255 |
2013-01-21 | 252 | 252 | 252 | 252 | 5,000 | 252 |
2013-01-18 | 247 | 250 | 247 | 250 | 9,000 | 250 |
2013-01-17 | 239 | 239 | 239 | 239 | 5,000 | 239 |
2013-01-16 | 237 | 243 | 237 | 240 | 11,000 | 240 |
2013-01-15 | 256 | 256 | 251 | 251 | 12,000 | 251 |
2013-01-11 | 258 | 259 | 258 | 258 | 3,000 | 258 |
2013-01-10 | 250 | 254 | 250 | 250 | 8,000 | 250 |
2013-01-09 | 250 | 250 | 242 | 249 | 8,000 | 249 |
2013-01-08 | 255 | 255 | 255 | 255 | 4,000 | 255 |
2013-01-07 | 248 | 255 | 241 | 255 | 13,000 | 255 |
2013-01-04 | 228 | 248 | 225 | 248 | 18,000 | 248 |
分割・併合履歴 : [2006-09-26]1株→2株