8747 豊トラスティ証券(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	853	853	853	853	400	853
2022-12-29	-	-	-	855	-	855
2022-12-28	844	855	844	855	1,400	855
2022-12-27	851	857	844	844	1,300	844
2022-12-26	863	863	847	851	6,000	851
2022-12-23	830	839	830	837	1,400	837
2022-12-22	839	850	839	841	1,100	841
2022-12-21	850	852	837	839	700	839
2022-12-20	858	858	828	850	9,800	850
2022-12-19	849	849	840	843	58,700	843
2022-12-16	835	835	822	824	42,200	824
2022-12-15	831	840	831	840	1,100	840
2022-12-14	830	840	830	831	1,000	831
2022-12-13	842	842	830	830	1,900	830
2022-12-12	835	839	835	839	600	839
2022-12-09	837	837	830	830	600	830
2022-12-08	826	830	826	830	2,300	830
2022-12-07	824	824	824	824	100	824
2022-12-06	835	835	823	835	300	835
2022-12-05	826	846	812	834	2,200	834
2022-12-02	831	831	815	827	1,400	827
2022-12-01	832	832	816	816	400	816
2022-11-30	823	824	820	820	2,800	820
2022-11-29	-	-	-	818	-	818
2022-11-28	818	819	818	818	2,100	818
2022-11-25	833	833	811	826	3,900	826
2022-11-24	812	820	812	820	1,200	820
2022-11-22	810	810	810	810	300	810
2022-11-21	799	799	799	799	1,900	799
2022-11-18	805	805	801	801	700	801
2022-11-17	-	-	-	803	-	803
2022-11-16	811	811	803	803	1,200	803
2022-11-15	815	815	800	800	500	800
2022-11-14	812	815	812	815	400	815
2022-11-11	820	825	811	812	3,200	812
2022-11-10	809	810	809	810	1,400	810
2022-11-09	802	802	797	797	1,400	797
2022-11-08	-	-	-	805	-	805
2022-11-07	805	805	805	805	200	805
2022-11-04	807	807	797	800	1,600	800
2022-11-02	800	807	800	800	1,000	800
2022-11-01	-	-	-	803	-	803
2022-10-31	815	815	803	803	200	803
2022-10-28	801	806	800	800	400	800
2022-10-27	797	797	782	793	2,000	793
2022-10-26	-	-	-	812	-	812
2022-10-25	824	824	810	812	2,600	812
2022-10-24	804	810	799	810	600	810
2022-10-21	795	795	794	794	400	794
2022-10-20	795	795	785	794	1,400	794
2022-10-19	782	795	782	795	600	795
2022-10-18	788	792	786	786	300	786
2022-10-17	775	787	775	787	1,600	787
2022-10-14	777	783	777	777	1,000	777
2022-10-13	780	780	780	780	700	780
2022-10-12	784	784	784	784	100	784
2022-10-11	781	785	781	782	500	782
2022-10-07	789	796	777	788	8,000	788
2022-10-06	792	792	788	789	700	789
2022-10-05	817	817	800	800	8,300	800
2022-10-04	782	787	782	787	400	787
2022-10-03	776	778	776	778	200	778
2022-09-30	802	802	775	775	1,100	775
2022-09-29	816	816	801	802	500	802
2022-09-28	800	801	800	801	1,600	801
2022-09-27	819	820	815	815	1,200	815
2022-09-26	805	818	803	814	5,000	814
2022-09-22	805	818	805	815	2,100	815
2022-09-21	803	804	801	801	1,300	801
2022-09-20	812	812	806	806	2,300	806
2022-09-16	832	832	810	813	1,400	813
2022-09-15	821	827	820	826	700	826
2022-09-14	815	835	815	826	900	826
2022-09-13	812	830	811	815	6,700	815
2022-09-12	809	812	809	809	700	809
2022-09-09	810	817	808	809	2,100	809
2022-09-08	809	810	809	810	2,000	810
2022-09-07	820	820	809	810	2,600	810
2022-09-06	815	820	815	820	600	820
2022-09-05	813	817	810	817	1,600	817
2022-09-02	816	820	812	813	1,000	813
2022-09-01	833	833	811	818	2,700	818
2022-08-31	837	839	831	835	3,000	835
2022-08-30	846	846	835	839	800	839
2022-08-29	828	854	828	846	7,200	846
2022-08-26	856	860	849	849	2,500	849
2022-08-25	854	854	846	852	4,500	852
2022-08-24	834	851	833	851	5,100	851
2022-08-23	841	841	826	834	7,100	834
2022-08-22	845	845	838	841	2,600	841
2022-08-19	846	854	846	846	1,600	846
2022-08-18	850	850	836	845	4,500	845
2022-08-17	844	848	830	835	2,600	835
2022-08-16	844	850	831	842	2,700	842
2022-08-15	846	849	840	840	2,100	840
2022-08-12	830	870	819	831	15,000	831
2022-08-10	858	860	853	853	800	853
2022-08-09	861	861	841	849	3,200	849
2022-08-08	853	868	851	860	4,500	860
2022-08-05	869	869	868	868	800	868
2022-08-04	870	874	865	869	1,100	869
2022-08-03	864	865	864	864	1,100	864
2022-08-02	873	873	867	871	800	871
2022-08-01	873	874	870	874	1,100	874
2022-07-29	892	893	869	873	17,700	873
2022-07-28	888	889	876	889	2,300	889
2022-07-27	888	888	877	882	700	882
2022-07-26	878	887	872	881	3,300	881
2022-07-25	870	887	870	887	6,000	887
2022-07-22	882	887	866	887	4,700	887
2022-07-21	870	883	870	882	3,300	882
2022-07-20	863	873	862	873	3,800	873
2022-07-19	867	878	867	877	1,100	877
2022-07-15	871	871	868	868	1,500	868
2022-07-14	875	881	875	880	4,000	880
2022-07-13	872	878	872	874	2,100	874
2022-07-12	864	872	864	872	1,900	872
2022-07-11	865	874	865	870	2,000	870
2022-07-08	861	868	858	858	2,900	858
2022-07-07	866	867	858	858	2,800	858
2022-07-06	883	883	866	866	2,000	866
2022-07-05	891	891	868	875	7,700	875
2022-07-04	865	872	865	865	14,500	865
2022-07-01	836	859	836	839	1,900	839
2022-06-30	845	845	833	839	11,500	839
2022-06-29	864	865	835	848	9,800	848
2022-06-28	857	866	851	864	2,100	864
2022-06-27	874	874	843	851	6,600	851
2022-06-24	871	871	857	865	3,900	865
2022-06-23	867	867	850	856	7,100	856
2022-06-22	866	868	841	841	4,900	841
2022-06-21	854	879	853	866	4,200	866
2022-06-20	844	877	840	854	6,100	854
2022-06-17	814	844	801	844	10,600	844
2022-06-16	832	837	820	837	3,400	837
2022-06-15	827	827	820	820	2,400	820
2022-06-14	833	833	826	833	1,600	833
2022-06-13	829	835	829	833	3,900	833
2022-06-10	839	839	828	828	1,600	828
2022-06-09	841	844	839	839	1,000	839
2022-06-08	834	841	833	841	3,400	841
2022-06-07	833	834	825	825	2,800	825
2022-06-06	835	835	829	829	400	829
2022-06-03	824	835	824	835	500	835
2022-06-02	834	834	817	818	6,700	818
2022-06-01	829	834	826	834	800	834
2022-05-31	833	835	825	826	2,500	826
2022-05-30	835	835	834	834	700	834
2022-05-27	839	839	834	834	500	834
2022-05-26	850	850	835	836	2,100	836
2022-05-25	866	869	855	856	7,500	856
2022-05-24	845	864	845	860	13,400	860
2022-05-23	841	851	840	841	1,800	841
2022-05-20	835	836	826	826	6,000	826
2022-05-19	814	848	814	836	6,800	836
2022-05-18	809	820	809	809	12,500	809
2022-05-17	796	796	796	796	100	796
2022-05-16	809	809	800	804	19,400	804
2022-05-13	809	809	781	797	1,500	797
2022-05-12	790	802	790	802	900	802
2022-05-11	-	-	-	802	-	802
2022-05-10	800	802	772	802	4,700	802
2022-05-09	782	790	782	790	500	790
2022-05-06	775	804	775	789	800	789
2022-05-02	785	786	777	777	1,200	777
2022-04-28	795	800	780	800	3,100	800
2022-04-27	794	799	793	795	900	795
2022-04-26	820	820	809	809	300	809
2022-04-25	826	828	814	816	2,800	816
2022-04-22	807	820	802	820	1,200	820
2022-04-21	807	820	807	813	1,900	813
2022-04-20	823	823	799	799	3,000	799
2022-04-19	807	823	807	823	6,600	823
2022-04-18	797	810	797	801	3,100	801
2022-04-15	791	791	790	790	200	790
2022-04-14	780	789	778	778	3,000	778
2022-04-13	795	795	790	790	700	790
2022-04-12	782	782	782	782	100	782
2022-04-11	795	795	782	782	1,400	782
2022-04-08	790	792	776	787	1,300	787
2022-04-07	794	794	760	770	4,800	770
2022-04-06	794	796	790	790	1,200	790
2022-04-05	810	810	800	800	700	800
2022-04-04	818	818	801	803	1,200	803
2022-04-01	805	811	800	811	2,900	811
2022-03-31	835	835	820	820	700	820
2022-03-30	839	839	821	824	1,900	824
2022-03-29	874	875	866	875	2,100	875
2022-03-28	871	876	860	876	3,500	876
2022-03-25	876	876	845	863	5,400	863
2022-03-24	849	881	849	881	1,800	881
2022-03-23	841	851	834	834	3,800	834
2022-03-22	841	850	839	839	1,900	839
2022-03-18	848	848	811	838	4,100	838
2022-03-17	855	855	842	850	3,600	850
2022-03-16	846	858	845	858	3,300	858
2022-03-15	840	860	831	831	4,400	831
2022-03-14	830	845	830	840	2,500	840
2022-03-11	855	861	805	830	7,900	830
2022-03-10	843	864	836	848	7,700	848
2022-03-09	858	873	852	857	4,400	857
2022-03-08	885	889	860	861	23,400	861
2022-03-07	874	934	863	873	75,500	873
2022-03-04	864	921	839	851	32,800	851
2022-03-03	877	877	864	865	4,200	865
2022-03-02	867	897	860	880	10,600	880
2022-03-01	869	875	851	867	1,900	867
2022-02-28	878	890	865	870	3,000	870
2022-02-25	898	898	869	873	14,200	873
2022-02-24	839	889	822	880	11,600	880
2022-02-22	838	840	822	835	4,900	835
2022-02-21	837	840	835	838	1,900	838
2022-02-18	825	848	820	834	5,900	834
2022-02-17	830	840	827	827	3,600	827
2022-02-16	827	831	826	827	2,900	827
2022-02-15	826	837	820	834	4,900	834
2022-02-14	795	820	795	811	4,500	811
2022-02-10	830	857	830	840	6,400	840
2022-02-09	830	830	830	830	200	830
2022-02-08	820	828	815	828	800	828
2022-02-07	805	805	805	805	100	805
2022-02-04	812	816	810	815	1,300	815
2022-02-03	812	812	812	812	300	812
2022-02-02	812	815	812	815	2,500	815
2022-02-01	787	812	786	812	3,300	812
2022-01-31	779	786	779	786	300	786
2022-01-28	-	-	-	779	-	779
2022-01-27	777	805	777	779	3,700	779
2022-01-26	770	805	770	779	3,400	779
2022-01-25	815	815	770	770	4,200	770
2022-01-24	813	814	798	814	2,000	814
2022-01-21	815	815	805	805	2,400	805
2022-01-20	813	816	813	815	2,900	815
2022-01-19	821	821	813	813	4,900	813
2022-01-18	-	-	-	821	-	821
2022-01-17	824	829	821	821	2,100	821
2022-01-14	826	828	826	828	500	828
2022-01-13	828	829	824	824	1,100	824
2022-01-12	821	829	821	823	900	823
2022-01-11	829	829	829	829	100	829
2022-01-07	830	837	829	829	800	829
2022-01-06	817	836	817	825	600	825
2022-01-05	842	855	832	832	2,000	832
2022-01-04	823	869	823	836	11,100	836

分割・併合履歴： [2006-09-26]1株→2株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31