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
2013-12-3029430929030912,000309
2013-12-272892942892946,000294
2013-12-262882882882882,000288
2013-12-2528829328029324,000293
2013-12-2428328627928310,000283
2013-12-2028128426728328,000283
2013-12-1927828127828123,000281
2013-12-1827828027727811,000278
2013-12-1727727727127425,000274
2013-12-162802802772776,000277
2013-12-1327327327127218,000272
2013-12-1227327326827313,000273
2013-12-1127427426927314,000273
2013-12-1026927126927012,000270
2013-12-0926527326527321,000273
2013-12-0626627326627315,000273
2013-12-052672692672694,000269
2013-12-032692692672699,000269
2013-12-0226827026826827,000268
2013-11-292682692662695,000269
2013-11-282682682662686,000268
2013-11-272652662652665,000266
2013-11-262642652642655,000265
2013-11-2526026725926422,000264
2013-11-222682682682686,000268
2013-11-212652662652668,000266
2013-11-202652652652651,000265
2013-11-192732732712712,000271
2013-11-152672732672737,000273
2013-11-142662662662663,000266
2013-11-1326626926626618,000266
2013-11-1226826826226629,000266
2013-11-112772772772771,000277
2013-11-082702702702701,000270
2013-11-072792792792793,000279
2013-11-062672672672671,000267
2013-11-012722722692698,000269
2013-10-312702702702701,000270
2013-10-3027127126926911,000269
2013-10-292732742702708,000270
2013-10-282722732712737,000273
2013-10-252752752712719,000271
2013-10-242742762732767,000276
2013-10-232772772722729,000272
2013-10-222762762762764,000276
2013-10-212752762752766,000276
2013-10-1827427527427510,000275
2013-10-1727327727227215,000272
2013-10-162732732732732,000273
2013-10-1526827526827014,000270
2013-10-112682702682703,000270
2013-10-102682702682688,000268
2013-10-092602662602666,000266
2013-10-0826026126026015,000260
2013-10-0726626626026013,000260
2013-10-0426626826626614,000266
2013-10-0326526826526513,000265
2013-10-022742772712719,000271
2013-10-012792792762762,000276
2013-09-272782852782856,000285
2013-09-2627428027428013,000280
2013-09-2528528527827815,000278
2013-09-202752882712889,000288
2013-09-1927127426827417,000274
2013-09-1827027227027130,000271
2013-09-1727027126227025,000270
2013-09-132682722682728,000272
2013-09-122682702632709,000270
2013-09-1125526825526810,000268
2013-09-102602602552559,000255
2013-09-092602602542544,000254
2013-09-052592592592591,000259
2013-09-042572582572582,000258
2013-09-032542542542541,000254
2013-09-022512512512511,000251
2013-08-302482482472472,000247
2013-08-292472482472486,000248
2013-08-282502502502501,000250
2013-08-2725825825225211,000252
2013-08-262682692502669,000266
2013-08-232642642642641,000264
2013-08-212572572572572,000257
2013-08-202562562562561,000256
2013-08-192592592592591,000259
2013-08-162612612522559,000255
2013-08-152692692612612,000261
2013-08-142702702622627,000262
2013-08-132522522502503,000250
2013-08-122592592492505,000250
2013-08-072532532522522,000252
2013-08-052532532532532,000253
2013-07-312522522522522,000252
2013-07-292522552522524,000252
2013-07-262602602602601,000260
2013-07-252642642642643,000264
2013-07-232542602542603,000260
2013-07-222562562562562,000256
2013-07-162602622602624,000262
2013-07-102522522522522,000252
2013-07-092602602602601,000260
2013-07-0826026525826512,000265
2013-07-052602602602603,000260
2013-07-042602602602604,000260
2013-07-032552552552551,000255
2013-07-022602602552553,000255
2013-06-2726026024225010,000250
2013-06-252732732732731,000273
2013-06-242652652652652,000265
2013-06-202562562562564,000256
2013-06-192732732572646,000264
2013-06-172402672402677,000267
2013-06-132562562552552,000255
2013-06-112502502502501,000250
2013-06-102502502422507,000250
2013-06-072462462382403,000240
2013-06-062612662502507,000250
2013-06-0526526525025319,000253
2013-06-042622622622622,000262
2013-05-3129029027027014,000270
2013-05-3029029027027529,000275
2013-05-292972972952955,000295
2013-05-282972972972973,000297
2013-05-273003002963005,000300
2013-05-243033032952959,000295
2013-05-233123193053197,000319
2013-05-2231531730831716,000317
2013-05-213123193103198,000319
2013-05-203103123083125,000312
2013-05-173093093093091,000309
2013-05-1631831829830115,000301
2013-05-1532833531632515,000325
2013-05-1433534032334040,000340
2013-05-1332333932333528,000335
2013-05-1031832531032227,000322
2013-05-093153153073075,000307
2013-05-0831731831531529,000315
2013-05-073113213103219,000321
2013-05-023103183063187,000318
2013-05-0130731130530610,000306
2013-04-303123183123125,000312
2013-04-2631131830131814,000318
2013-04-2531131329731115,000311
2013-04-2430331130231115,000311
2013-04-232983042983016,000301
2013-04-222993052982986,000298
2013-04-192972982972982,000298
2013-04-1829830528729716,000297
2013-04-1730031430031414,000314
2013-04-163003122903127,000312
2013-04-153113113083083,000308
2013-04-1232532530932112,000321
2013-04-1131132530032512,000325
2013-04-103193203083169,000316
2013-04-093213213053198,000319
2013-04-083193203103188,000318
2013-04-053083113083114,000311
2013-04-042923002883004,000300
2013-04-032962972962966,000296
2013-04-0227732027132014,000320
2013-04-0134034030830812,000308
2013-03-293193193083087,000308
2013-03-283213213193192,000319
2013-03-2734034031732623,000326
2013-03-2634136033033653,000336
2013-03-2532134031934025,000340
2013-03-223233233203207,000320
2013-03-2132533331532138,000321
2013-03-1931032531031830,000318
2013-03-1830030829329420,000294
2013-03-152842892842894,000289
2013-03-123043042892895,000289
2013-03-1128928928828811,000288
2013-03-082882902852897,000289
2013-03-072953002842908,000290
2013-03-063033033013012,000301
2013-03-053053052982984,000298
2013-03-0430132030130419,000304
2013-03-012982992912996,000299
2013-02-2828730328629414,000294
2013-02-2730730728529216,000292
2013-02-2627730726430727,000307
2013-02-2527128027128025,000280
2013-02-222692702692704,000270
2013-02-2127627627027011,000270
2013-02-2027728027527728,000277
2013-02-1928028427628016,000280
2013-02-1827628727628611,000286
2013-02-1529029026427514,000275
2013-02-142903002902909,000290
2013-02-1333533528529020,000290
2013-02-1233033332833213,000332
2013-02-0832232632032611,000326
2013-02-0732933332032028,000320
2013-02-0633333331932918,000329
2013-02-0528532428530633,000306
2013-02-0429330027929844,000298
2013-02-0125627725627723,000277
2013-01-312572592522576,000257
2013-01-3025825825225215,000252
2013-01-292532562532535,000253
2013-01-282572612572619,000261
2013-01-252602602462597,000259
2013-01-2424425623325617,000256
2013-01-232432432312315,000231
2013-01-222502552502556,000255
2013-01-212522522522525,000252
2013-01-182472502472509,000250
2013-01-172392392392395,000239
2013-01-1623724323724011,000240
2013-01-1525625625125112,000251
2013-01-112582592582583,000258
2013-01-102502542502508,000250
2013-01-092502502422498,000249
2013-01-082552552552554,000255
2013-01-0724825524125513,000255
2013-01-0422824822524818,000248

分割・併合履歴 : [2006-09-26]1株→2株