8747 豊トラスティ証券(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 294 | 294 | 293 | 293 | 4,000 | 293 |
| 2008-12-25 | 306 | 306 | 306 | 306 | 2,000 | 306 |
| 2008-12-24 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2008-12-22 | 307 | 307 | 307 | 307 | 3,000 | 307 |
| 2008-12-19 | 307 | 307 | 307 | 307 | 3,000 | 307 |
| 2008-12-18 | 306 | 307 | 306 | 307 | 7,000 | 307 |
| 2008-12-17 | 297 | 297 | 297 | 297 | 3,000 | 297 |
| 2008-12-16 | 297 | 298 | 297 | 297 | 4,000 | 297 |
| 2008-12-15 | 298 | 298 | 297 | 297 | 5,000 | 297 |
| 2008-12-12 | 297 | 298 | 297 | 298 | 8,000 | 298 |
| 2008-12-11 | 296 | 298 | 296 | 298 | 6,000 | 298 |
| 2008-12-10 | 296 | 296 | 296 | 296 | 2,000 | 296 |
| 2008-12-09 | 297 | 297 | 296 | 296 | 5,000 | 296 |
| 2008-12-08 | 296 | 296 | 295 | 296 | 7,000 | 296 |
| 2008-12-05 | 320 | 320 | 295 | 295 | 4,000 | 295 |
| 2008-12-04 | 323 | 323 | 321 | 321 | 4,000 | 321 |
| 2008-12-03 | 320 | 321 | 320 | 321 | 2,000 | 321 |
| 2008-12-02 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 2008-12-01 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 2008-11-27 | 325 | 325 | 320 | 320 | 2,000 | 320 |
| 2008-11-26 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 2008-11-25 | 325 | 325 | 325 | 325 | 4,000 | 325 |
| 2008-11-21 | 325 | 325 | 325 | 325 | 3,000 | 325 |
| 2008-11-20 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2008-11-19 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2008-11-18 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2008-11-13 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2008-11-06 | 341 | 341 | 340 | 341 | 5,000 | 341 |
| 2008-11-04 | 351 | 351 | 351 | 351 | 5,000 | 351 |
| 2008-10-29 | 330 | 331 | 330 | 331 | 2,000 | 331 |
| 2008-10-27 | 331 | 331 | 331 | 331 | 2,000 | 331 |
| 2008-10-17 | 331 | 331 | 330 | 331 | 5,000 | 331 |
| 2008-10-16 | 332 | 332 | 330 | 330 | 2,000 | 330 |
| 2008-10-15 | 357 | 357 | 357 | 357 | 2,000 | 357 |
| 2008-10-14 | 355 | 356 | 355 | 356 | 13,000 | 356 |
| 2008-10-08 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2008-10-07 | 395 | 395 | 395 | 395 | 7,000 | 395 |
| 2008-10-06 | 395 | 395 | 395 | 395 | 5,000 | 395 |
| 2008-09-25 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 2008-09-22 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2008-09-19 | 435 | 440 | 435 | 440 | 3,000 | 440 |
| 2008-09-17 | 420 | 435 | 420 | 435 | 6,000 | 435 |
| 2008-09-16 | 388 | 428 | 388 | 427 | 18,000 | 427 |
| 2008-09-12 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2008-09-11 | 395 | 395 | 380 | 389 | 3,000 | 389 |
| 2008-09-10 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2008-09-09 | 395 | 395 | 395 | 395 | 6,000 | 395 |
| 2008-09-08 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2008-09-05 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2008-09-04 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2008-09-03 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2008-09-02 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2008-09-01 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2008-08-29 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2008-08-28 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2008-08-27 | 407 | 407 | 407 | 407 | 1,000 | 407 |
| 2008-08-26 | 407 | 407 | 407 | 407 | 2,000 | 407 |
| 2008-08-25 | 407 | 407 | 407 | 407 | 2,000 | 407 |
| 2008-08-22 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2008-08-21 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2008-08-20 | 389 | 395 | 389 | 395 | 2,000 | 395 |
| 2008-08-19 | 389 | 389 | 389 | 389 | 3,000 | 389 |
| 2008-08-18 | 378 | 390 | 378 | 390 | 3,000 | 390 |
| 2008-08-15 | 389 | 390 | 370 | 379 | 5,000 | 379 |
| 2008-08-14 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2008-08-13 | 424 | 424 | 400 | 400 | 4,000 | 400 |
| 2008-08-12 | 430 | 430 | 410 | 424 | 5,000 | 424 |
| 2008-08-11 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2008-08-08 | 435 | 435 | 430 | 430 | 2,000 | 430 |
| 2008-08-07 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2008-08-06 | 439 | 439 | 425 | 435 | 7,000 | 435 |
| 2008-08-05 | 429 | 439 | 429 | 439 | 3,000 | 439 |
| 2008-08-04 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2008-08-01 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2008-07-31 | 425 | 425 | 420 | 420 | 2,000 | 420 |
| 2008-07-30 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 2008-07-28 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 2008-07-25 | 445 | 445 | 435 | 435 | 4,000 | 435 |
| 2008-07-24 | 435 | 443 | 435 | 435 | 21,000 | 435 |
| 2008-07-23 | 436 | 436 | 436 | 436 | 3,000 | 436 |
| 2008-07-22 | 436 | 436 | 436 | 436 | 3,000 | 436 |
| 2008-07-18 | 436 | 436 | 436 | 436 | 2,000 | 436 |
| 2008-07-17 | 436 | 436 | 436 | 436 | 3,000 | 436 |
| 2008-07-16 | 436 | 436 | 436 | 436 | 4,000 | 436 |
| 2008-07-15 | 446 | 446 | 431 | 436 | 5,000 | 436 |
| 2008-07-14 | 446 | 446 | 446 | 446 | 1,000 | 446 |
| 2008-07-10 | 440 | 445 | 440 | 445 | 2,000 | 445 |
| 2008-07-09 | 474 | 474 | 440 | 440 | 8,000 | 440 |
| 2008-07-08 | 455 | 474 | 455 | 474 | 5,000 | 474 |
| 2008-07-07 | 440 | 455 | 440 | 455 | 6,000 | 455 |
| 2008-07-04 | 445 | 445 | 440 | 440 | 5,000 | 440 |
| 2008-07-03 | 440 | 440 | 440 | 440 | 4,000 | 440 |
| 2008-07-02 | 455 | 455 | 440 | 440 | 7,000 | 440 |
| 2008-07-01 | 459 | 459 | 455 | 455 | 4,000 | 455 |
| 2008-06-30 | 459 | 469 | 459 | 469 | 2,000 | 469 |
| 2008-06-27 | 469 | 469 | 469 | 469 | 4,000 | 469 |
| 2008-06-26 | 483 | 483 | 483 | 483 | 1,000 | 483 |
| 2008-06-25 | 505 | 505 | 483 | 483 | 3,000 | 483 |
| 2008-06-24 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 2008-06-20 | 510 | 510 | 510 | 510 | 4,000 | 510 |
| 2008-06-19 | 520 | 520 | 510 | 510 | 7,000 | 510 |
| 2008-06-18 | 511 | 511 | 510 | 510 | 4,000 | 510 |
| 2008-06-16 | 510 | 511 | 510 | 511 | 2,000 | 511 |
| 2008-06-13 | 516 | 516 | 511 | 511 | 2,000 | 511 |
| 2008-06-12 | 517 | 530 | 513 | 530 | 7,000 | 530 |
| 2008-06-10 | 532 | 532 | 532 | 532 | 1,000 | 532 |
| 2008-06-09 | 525 | 525 | 512 | 522 | 4,000 | 522 |
| 2008-06-06 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2008-06-05 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2008-06-04 | 525 | 525 | 525 | 525 | 23,000 | 525 |
| 2008-06-03 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2008-06-02 | 520 | 525 | 520 | 525 | 3,000 | 525 |
| 2008-05-30 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 2008-05-28 | 544 | 545 | 507 | 507 | 7,000 | 507 |
| 2008-05-27 | 545 | 550 | 545 | 549 | 5,000 | 549 |
| 2008-05-26 | 502 | 525 | 490 | 525 | 30,000 | 525 |
| 2008-05-23 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2008-05-22 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2008-05-19 | 500 | 500 | 490 | 490 | 2,000 | 490 |
| 2008-05-16 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2008-05-12 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2008-05-09 | 485 | 485 | 485 | 485 | 3,000 | 485 |
| 2008-05-08 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2008-05-07 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 2008-05-02 | 483 | 498 | 483 | 498 | 4,000 | 498 |
| 2008-04-30 | 483 | 483 | 483 | 483 | 2,000 | 483 |
| 2008-04-28 | 483 | 483 | 483 | 483 | 2,000 | 483 |
| 2008-04-25 | 470 | 484 | 470 | 484 | 5,000 | 484 |
| 2008-04-24 | 451 | 461 | 451 | 461 | 2,000 | 461 |
| 2008-04-22 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2008-04-21 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2008-04-16 | 440 | 459 | 440 | 459 | 2,000 | 459 |
| 2008-04-15 | 445 | 455 | 445 | 455 | 5,000 | 455 |
| 2008-04-10 | 463 | 463 | 463 | 463 | 1,000 | 463 |
| 2008-04-09 | 478 | 478 | 462 | 462 | 8,000 | 462 |
| 2008-04-07 | 471 | 480 | 471 | 479 | 6,000 | 479 |
| 2008-04-04 | 475 | 476 | 463 | 470 | 13,000 | 470 |
| 2008-03-25 | 558 | 558 | 540 | 540 | 3,000 | 540 |
| 2008-03-24 | 541 | 541 | 541 | 541 | 1,000 | 541 |
| 2008-03-21 | 541 | 541 | 541 | 541 | 3,000 | 541 |
| 2008-03-19 | 540 | 541 | 540 | 541 | 3,000 | 541 |
| 2008-03-18 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2008-03-17 | 550 | 560 | 550 | 560 | 4,000 | 560 |
| 2008-03-14 | 550 | 560 | 550 | 550 | 5,000 | 550 |
| 2008-03-13 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 2008-03-12 | 550 | 550 | 550 | 550 | 4,000 | 550 |
| 2008-03-11 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 2008-03-06 | 550 | 550 | 550 | 550 | 4,000 | 550 |
| 2008-03-05 | 566 | 566 | 566 | 566 | 1,000 | 566 |
| 2008-03-03 | 568 | 568 | 568 | 568 | 1,000 | 568 |
| 2008-02-28 | 568 | 568 | 568 | 568 | 2,000 | 568 |
| 2008-02-27 | 569 | 569 | 569 | 569 | 1,000 | 569 |
| 2008-02-26 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 2008-02-25 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2008-02-22 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2008-02-20 | 570 | 570 | 540 | 570 | 4,000 | 570 |
| 2008-02-19 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2008-02-15 | 559 | 560 | 559 | 560 | 5,000 | 560 |
| 2008-02-14 | 559 | 559 | 559 | 559 | 2,000 | 559 |
| 2008-02-13 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2008-02-07 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2008-02-05 | 562 | 562 | 562 | 562 | 12,000 | 562 |
| 2008-01-31 | 564 | 564 | 564 | 564 | 1,000 | 564 |
| 2008-01-30 | 560 | 565 | 560 | 565 | 4,000 | 565 |
| 2008-01-28 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 2008-01-25 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2008-01-24 | 539 | 539 | 538 | 539 | 4,000 | 539 |
| 2008-01-22 | 491 | 539 | 491 | 521 | 13,000 | 521 |
| 2008-01-21 | 543 | 543 | 543 | 543 | 3,000 | 543 |
| 2008-01-18 | 540 | 545 | 540 | 543 | 4,000 | 543 |
| 2008-01-17 | 549 | 549 | 549 | 549 | 1,000 | 549 |
| 2008-01-16 | 550 | 550 | 549 | 549 | 8,000 | 549 |
| 2008-01-15 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2008-01-11 | 559 | 559 | 559 | 559 | 2,000 | 559 |
| 2008-01-10 | 559 | 559 | 559 | 559 | 8,000 | 559 |
| 2008-01-07 | 559 | 569 | 559 | 569 | 3,000 | 569 |
| 2008-01-04 | 559 | 559 | 559 | 559 | 3,000 | 559 |
分割・併合履歴 ： [2006-09-26]1株→2株
