8747 豊トラスティ証券(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 1,450 | 1,450 | 1,430 | 1,450 | 4,000 | 725 |
| 1996-12-27 | 1,470 | 1,470 | 1,450 | 1,450 | 3,000 | 725 |
| 1996-12-26 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 775 |
| 1996-12-25 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 800 |
| 1996-12-24 | 1,670 | 1,670 | 1,670 | 1,670 | 2,000 | 835 |
| 1996-12-20 | 1,630 | 1,690 | 1,630 | 1,690 | 2,000 | 845 |
| 1996-12-18 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 860 |
| 1996-12-16 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 870 |
| 1996-12-13 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 870 |
| 1996-12-12 | 1,740 | 1,740 | 1,740 | 1,740 | 2,000 | 870 |
| 1996-12-11 | 1,730 | 1,770 | 1,730 | 1,770 | 2,000 | 885 |
| 1996-12-09 | 1,750 | 1,770 | 1,750 | 1,770 | 2,000 | 885 |
| 1996-12-03 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 895 |
| 1996-12-02 | 1,770 | 1,790 | 1,770 | 1,790 | 8,000 | 895 |
| 1996-11-27 | 1,790 | 1,800 | 1,790 | 1,800 | 3,000 | 900 |
| 1996-11-26 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 | 900 |
| 1996-11-25 | 1,790 | 1,800 | 1,790 | 1,800 | 3,000 | 900 |
| 1996-11-22 | 1,800 | 1,820 | 1,800 | 1,820 | 3,000 | 910 |
| 1996-11-21 | 1,830 | 1,830 | 1,770 | 1,830 | 7,000 | 915 |
| 1996-11-20 | 1,800 | 1,800 | 1,800 | 1,800 | 11,000 | 900 |
| 1996-11-19 | 1,790 | 1,800 | 1,790 | 1,800 | 2,000 | 900 |
| 1996-11-18 | 1,830 | 1,830 | 1,800 | 1,820 | 5,000 | 910 |
| 1996-11-15 | 1,830 | 1,830 | 1,830 | 1,830 | 3,000 | 915 |
| 1996-11-14 | 1,850 | 1,850 | 1,820 | 1,850 | 8,000 | 925 |
| 1996-11-13 | 1,860 | 1,860 | 1,850 | 1,850 | 24,000 | 925 |
| 1996-11-12 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 945 |
| 1996-11-11 | 1,950 | 1,950 | 1,860 | 1,940 | 5,000 | 970 |
| 1996-11-08 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 975 |
| 1996-11-07 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,000 |
| 1996-11-06 | 2,040 | 2,040 | 2,040 | 2,040 | 1,000 | 1,020 |
| 1996-11-05 | 2,000 | 2,060 | 2,000 | 2,060 | 4,000 | 1,030 |
| 1996-11-01 | 2,000 | 2,080 | 2,000 | 2,080 | 9,000 | 1,040 |
| 1996-10-31 | 2,080 | 2,100 | 2,080 | 2,100 | 2,000 | 1,050 |
| 1996-10-30 | 2,090 | 2,120 | 2,000 | 2,120 | 4,000 | 1,060 |
| 1996-10-28 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 | 1,075 |
| 1996-10-25 | 2,160 | 2,170 | 2,130 | 2,170 | 29,000 | 1,085 |
| 1996-10-24 | 2,170 | 2,170 | 2,170 | 2,170 | 1,000 | 1,085 |
| 1996-10-23 | 2,180 | 2,180 | 2,180 | 2,180 | 1,000 | 1,090 |
| 1996-10-22 | 2,190 | 2,190 | 2,190 | 2,190 | 1,000 | 1,095 |
| 1996-10-21 | 2,200 | 2,200 | 2,050 | 2,180 | 12,000 | 1,090 |
| 1996-10-18 | 2,100 | 2,200 | 2,100 | 2,190 | 7,000 | 1,095 |
| 1996-10-17 | 2,100 | 2,100 | 2,100 | 2,100 | 6,000 | 1,050 |
| 1996-10-16 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 1,150 |
| 1996-10-15 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 1,150 |
| 1996-10-07 | 2,480 | 2,480 | 2,480 | 2,480 | 1,000 | 1,240 |
| 1996-10-02 | 2,410 | 2,410 | 2,410 | 2,410 | 1,000 | 1,205 |
| 1996-10-01 | 2,490 | 2,490 | 2,490 | 2,490 | 2,000 | 1,245 |
| 1996-09-26 | 2,490 | 2,490 | 2,490 | 2,490 | 1,000 | 1,245 |
| 1996-09-25 | 2,400 | 2,440 | 2,400 | 2,440 | 2,000 | 1,220 |
| 1996-09-24 | 2,570 | 2,570 | 2,570 | 2,570 | 1,000 | 1,285 |
| 1996-09-20 | 2,570 | 2,570 | 2,570 | 2,570 | 1,000 | 1,285 |
| 1996-09-18 | 2,430 | 2,430 | 2,420 | 2,430 | 6,000 | 1,215 |
| 1996-09-17 | 2,430 | 2,430 | 2,430 | 2,430 | 4,000 | 1,215 |
| 1996-09-13 | 2,450 | 2,450 | 2,380 | 2,400 | 5,000 | 1,200 |
| 1996-09-10 | 2,600 | 2,600 | 2,600 | 2,600 | 33,000 | 1,300 |
| 1996-09-06 | 2,840 | 2,840 | 2,840 | 2,840 | 1,000 | 1,420 |
| 1996-09-05 | 2,840 | 2,840 | 2,840 | 2,840 | 2,000 | 1,420 |
| 1996-09-03 | 2,950 | 2,950 | 2,950 | 2,950 | 1,000 | 1,475 |
| 1996-09-02 | 2,970 | 2,970 | 2,970 | 2,970 | 1,000 | 1,485 |
| 1996-08-30 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 1,500 |
| 1996-08-29 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 | 1,500 |
| 1996-08-23 | 3,070 | 3,070 | 3,070 | 3,070 | 1,000 | 1,535 |
| 1996-08-13 | 3,110 | 3,110 | 3,110 | 3,110 | 1,000 | 1,555 |
| 1996-08-09 | 3,140 | 3,140 | 3,140 | 3,140 | 2,000 | 1,570 |
| 1996-08-08 | 3,150 | 3,150 | 3,150 | 3,150 | 1,000 | 1,575 |
| 1996-08-06 | 3,220 | 3,220 | 3,220 | 3,220 | 2,000 | 1,610 |
| 1996-08-05 | 3,220 | 3,220 | 3,220 | 3,220 | 4,000 | 1,610 |
| 1996-07-31 | 3,200 | 3,300 | 3,200 | 3,300 | 6,000 | 1,650 |
| 1996-07-30 | 3,270 | 3,270 | 3,270 | 3,270 | 1,000 | 1,635 |
| 1996-07-26 | 3,300 | 3,300 | 3,300 | 3,300 | 4,000 | 1,650 |
| 1996-07-25 | 3,270 | 3,300 | 3,250 | 3,250 | 9,000 | 1,625 |
| 1996-07-24 | 3,290 | 3,290 | 3,250 | 3,250 | 11,000 | 1,625 |
| 1996-07-23 | 3,310 | 3,310 | 3,300 | 3,300 | 8,000 | 1,650 |
| 1996-07-22 | 3,370 | 3,370 | 3,300 | 3,300 | 9,000 | 1,650 |
| 1996-07-19 | 3,350 | 3,350 | 3,350 | 3,350 | 2,000 | 1,675 |
| 1996-07-18 | 3,290 | 3,300 | 3,290 | 3,300 | 5,000 | 1,650 |
| 1996-07-17 | 3,300 | 3,300 | 3,300 | 3,300 | 7,000 | 1,650 |
| 1996-07-16 | 3,350 | 3,350 | 3,330 | 3,330 | 6,000 | 1,665 |
| 1996-07-15 | 3,350 | 3,350 | 3,330 | 3,330 | 4,000 | 1,665 |
| 1996-07-12 | 3,400 | 3,400 | 3,350 | 3,350 | 5,000 | 1,675 |
| 1996-07-11 | 3,410 | 3,410 | 3,400 | 3,400 | 6,000 | 1,700 |
| 1996-07-10 | 3,360 | 3,400 | 3,350 | 3,400 | 3,000 | 1,700 |
| 1996-07-09 | 3,350 | 3,410 | 3,350 | 3,350 | 11,000 | 1,675 |
| 1996-07-08 | 3,350 | 3,350 | 3,350 | 3,350 | 16,000 | 1,675 |
| 1996-07-05 | 3,350 | 3,350 | 3,350 | 3,350 | 4,000 | 1,675 |
| 1996-07-04 | 3,310 | 3,350 | 3,310 | 3,350 | 7,000 | 1,675 |
| 1996-07-03 | 3,300 | 3,300 | 3,300 | 3,300 | 9,000 | 1,650 |
| 1996-07-02 | 3,300 | 3,300 | 3,250 | 3,300 | 10,000 | 1,650 |
| 1996-07-01 | 3,300 | 3,350 | 3,200 | 3,300 | 13,000 | 1,650 |
| 1996-06-28 | 3,150 | 3,350 | 3,150 | 3,350 | 5,000 | 1,675 |
| 1996-06-27 | 3,120 | 3,150 | 3,120 | 3,150 | 4,000 | 1,575 |
| 1996-06-26 | 3,000 | 3,100 | 3,000 | 3,100 | 5,000 | 1,550 |
| 1996-06-25 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 1,500 |
| 1996-06-24 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 1,500 |
| 1996-06-21 | 3,090 | 3,090 | 3,090 | 3,090 | 1,000 | 1,545 |
| 1996-06-19 | 3,000 | 3,000 | 3,000 | 3,000 | 5,000 | 1,500 |
| 1996-06-18 | 3,010 | 3,010 | 3,000 | 3,000 | 3,000 | 1,500 |
| 1996-06-17 | 3,010 | 3,010 | 3,010 | 3,010 | 1,000 | 1,505 |
| 1996-06-13 | 3,010 | 3,010 | 3,000 | 3,000 | 2,000 | 1,500 |
| 1996-06-12 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 | 1,500 |
| 1996-06-11 | 3,000 | 3,000 | 3,000 | 3,000 | 5,000 | 1,500 |
| 1996-06-07 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 | 1,500 |
| 1996-06-04 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 1,500 |
| 1996-05-31 | 3,100 | 3,100 | 3,100 | 3,100 | 3,000 | 1,550 |
| 1996-05-30 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 | 1,550 |
| 1996-05-29 | 3,240 | 3,240 | 3,240 | 3,240 | 2,000 | 1,620 |
| 1996-05-28 | 3,320 | 3,320 | 3,320 | 3,320 | 1,000 | 1,660 |
| 1996-05-24 | 3,400 | 3,400 | 3,300 | 3,300 | 2,000 | 1,650 |
| 1996-05-23 | 3,330 | 3,400 | 3,330 | 3,400 | 3,000 | 1,700 |
| 1996-05-21 | 3,580 | 3,580 | 3,570 | 3,580 | 4,000 | 1,790 |
| 1996-05-20 | 3,400 | 3,600 | 3,400 | 3,600 | 4,000 | 1,800 |
| 1996-05-17 | 3,410 | 3,410 | 3,400 | 3,400 | 6,000 | 1,700 |
| 1996-05-15 | 3,300 | 3,300 | 3,300 | 3,300 | 4,000 | 1,650 |
| 1996-05-14 | 3,200 | 3,300 | 3,200 | 3,300 | 4,000 | 1,650 |
| 1996-05-13 | 3,200 | 3,200 | 3,200 | 3,200 | 2,000 | 1,600 |
| 1996-05-10 | 3,300 | 3,300 | 3,250 | 3,250 | 2,000 | 1,625 |
| 1996-05-08 | 3,410 | 3,410 | 3,410 | 3,410 | 1,000 | 1,705 |
| 1996-05-07 | 3,500 | 3,500 | 3,500 | 3,500 | 2,000 | 1,750 |
| 1996-05-02 | 3,500 | 3,500 | 3,500 | 3,500 | 3,000 | 1,750 |
| 1996-05-01 | 3,550 | 3,650 | 3,540 | 3,600 | 9,000 | 1,800 |
| 1996-04-30 | 3,300 | 3,540 | 3,300 | 3,540 | 3,000 | 1,770 |
| 1996-04-26 | 3,280 | 3,300 | 3,200 | 3,300 | 6,000 | 1,650 |
| 1996-04-25 | 3,280 | 3,290 | 3,280 | 3,280 | 3,000 | 1,640 |
| 1996-04-23 | 3,450 | 3,450 | 3,420 | 3,420 | 2,000 | 1,710 |
| 1996-04-19 | 3,490 | 3,490 | 3,490 | 3,490 | 1,000 | 1,745 |
| 1996-04-17 | 3,600 | 3,600 | 3,600 | 3,600 | 4,000 | 1,800 |
| 1996-04-16 | 3,500 | 3,550 | 3,500 | 3,550 | 12,000 | 1,775 |
| 1996-04-15 | 3,700 | 3,700 | 3,600 | 3,600 | 6,000 | 1,800 |
| 1996-04-12 | 3,590 | 3,670 | 3,590 | 3,600 | 21,000 | 1,800 |
| 1996-04-11 | 3,490 | 3,550 | 3,490 | 3,550 | 7,000 | 1,775 |
| 1996-04-10 | 3,410 | 3,550 | 3,410 | 3,500 | 21,000 | 1,750 |
| 1996-04-09 | 3,150 | 3,300 | 3,150 | 3,300 | 14,000 | 1,650 |
| 1996-04-08 | 3,100 | 3,100 | 3,100 | 3,100 | 5,000 | 1,550 |
| 1996-04-05 | 3,200 | 3,220 | 3,200 | 3,220 | 7,000 | 1,610 |
| 1996-04-04 | 3,230 | 3,230 | 3,220 | 3,220 | 3,000 | 1,610 |
| 1996-04-03 | 3,280 | 3,300 | 3,230 | 3,230 | 5,000 | 1,615 |
| 1996-04-02 | 3,380 | 3,380 | 3,380 | 3,380 | 1,000 | 1,690 |
| 1996-04-01 | 3,370 | 3,520 | 3,370 | 3,390 | 20,000 | 1,695 |
| 1996-03-29 | 3,180 | 3,390 | 3,180 | 3,390 | 26,000 | 1,695 |
| 1996-03-28 | 2,910 | 3,130 | 2,910 | 3,130 | 2,000 | 1,565 |
| 1996-03-27 | 2,900 | 2,930 | 2,900 | 2,900 | 6,000 | 1,450 |
| 1996-03-25 | 2,950 | 2,960 | 2,950 | 2,950 | 6,000 | 1,475 |
| 1996-03-22 | 2,970 | 2,970 | 2,960 | 2,960 | 2,000 | 1,480 |
| 1996-03-21 | 2,950 | 3,000 | 2,950 | 3,000 | 8,000 | 1,500 |
| 1996-03-18 | 2,890 | 2,890 | 2,850 | 2,850 | 10,000 | 1,425 |
| 1996-03-15 | 2,930 | 2,930 | 2,930 | 2,930 | 1,000 | 1,465 |
| 1996-03-14 | 2,850 | 2,900 | 2,850 | 2,900 | 7,000 | 1,450 |
| 1996-03-13 | 2,950 | 2,960 | 2,950 | 2,960 | 2,000 | 1,480 |
| 1996-03-12 | 2,920 | 2,950 | 2,920 | 2,950 | 3,000 | 1,475 |
| 1996-03-11 | 2,990 | 2,990 | 2,900 | 2,900 | 12,000 | 1,450 |
| 1996-03-08 | 3,030 | 3,030 | 3,030 | 3,030 | 2,000 | 1,515 |
| 1996-03-07 | 3,000 | 3,070 | 3,000 | 3,070 | 5,000 | 1,535 |
| 1996-03-06 | 3,040 | 3,040 | 2,990 | 2,990 | 8,000 | 1,495 |
| 1996-03-05 | 3,100 | 3,100 | 2,980 | 3,050 | 8,000 | 1,525 |
| 1996-03-04 | 3,160 | 3,160 | 3,020 | 3,070 | 4,000 | 1,535 |
| 1996-03-01 | 3,230 | 3,250 | 3,210 | 3,210 | 6,000 | 1,605 |
| 1996-02-29 | 3,430 | 3,430 | 3,210 | 3,210 | 6,000 | 1,605 |
| 1996-02-28 | 3,450 | 3,450 | 3,440 | 3,440 | 2,000 | 1,720 |
| 1996-02-27 | 3,470 | 3,470 | 3,450 | 3,450 | 3,000 | 1,725 |
| 1996-02-26 | 3,500 | 3,500 | 3,450 | 3,450 | 5,000 | 1,725 |
| 1996-02-23 | 3,500 | 3,500 | 3,380 | 3,500 | 11,000 | 1,750 |
| 1996-02-22 | 3,500 | 3,640 | 3,500 | 3,500 | 16,000 | 1,750 |
| 1996-02-21 | 3,500 | 3,500 | 3,450 | 3,450 | 3,000 | 1,725 |
| 1996-02-20 | 3,450 | 3,600 | 3,450 | 3,600 | 3,000 | 1,800 |
| 1996-02-16 | 3,710 | 3,710 | 3,500 | 3,650 | 8,000 | 1,825 |
| 1996-02-15 | 3,700 | 3,700 | 3,650 | 3,700 | 9,000 | 1,850 |
| 1996-02-14 | 3,700 | 3,700 | 3,650 | 3,700 | 13,000 | 1,850 |
| 1996-02-13 | 3,750 | 3,750 | 3,650 | 3,650 | 29,000 | 1,825 |
| 1996-02-09 | 3,950 | 3,960 | 3,830 | 3,870 | 17,000 | 1,935 |
| 1996-02-08 | 4,010 | 4,020 | 3,900 | 3,960 | 34,000 | 1,980 |
| 1996-02-07 | 4,040 | 4,090 | 4,000 | 4,000 | 30,000 | 2,000 |
| 1996-02-06 | 3,790 | 4,050 | 3,780 | 4,050 | 41,000 | 2,025 |
| 1996-02-05 | 3,640 | 3,850 | 3,640 | 3,790 | 28,000 | 1,895 |
| 1996-02-02 | 3,880 | 3,920 | 3,730 | 3,730 | 63,000 | 1,865 |
| 1996-02-01 | 4,050 | 4,170 | 3,850 | 3,850 | 52,000 | 1,925 |
| 1996-01-31 | 4,090 | 4,100 | 3,900 | 4,050 | 61,000 | 2,025 |
| 1996-01-30 | 3,970 | 4,250 | 3,900 | 4,120 | 135,000 | 2,060 |
| 1996-01-29 | 3,550 | 3,930 | 3,550 | 3,900 | 141,000 | 1,950 |
| 1996-01-26 | 3,490 | 3,520 | 3,330 | 3,500 | 77,000 | 1,750 |
| 1996-01-25 | 3,050 | 3,500 | 3,050 | 3,500 | 103,000 | 1,750 |
| 1996-01-24 | 2,880 | 3,100 | 2,880 | 3,050 | 62,000 | 1,525 |
| 1996-01-23 | 2,950 | 2,980 | 2,770 | 2,900 | 108,000 | 1,450 |
| 1996-01-22 | 3,060 | 3,150 | 3,050 | 3,100 | 61,000 | 1,550 |
| 1996-01-19 | 2,820 | 3,100 | 2,780 | 3,070 | 121,000 | 1,535 |
| 1996-01-18 | 2,860 | 2,970 | 2,780 | 2,830 | 132,000 | 1,415 |
| 1996-01-17 | 2,600 | 2,750 | 2,560 | 2,710 | 76,000 | 1,355 |
| 1996-01-16 | 2,640 | 2,670 | 2,550 | 2,550 | 108,000 | 1,275 |
| 1996-01-12 | 2,520 | 2,880 | 2,480 | 2,530 | 227,000 | 1,265 |
| 1996-01-11 | 2,050 | 2,480 | 2,050 | 2,480 | 153,000 | 1,240 |
| 1996-01-10 | 2,100 | 2,100 | 2,050 | 2,080 | 54,000 | 1,040 |
| 1996-01-09 | 1,940 | 2,120 | 1,940 | 2,120 | 296,000 | 1,060 |
| 1996-01-08 | 1,890 | 1,940 | 1,880 | 1,930 | 112,000 | 965 |
| 1996-01-05 | 1,910 | 1,920 | 1,870 | 1,870 | 160,000 | 935 |
| 1996-01-04 | 1,900 | 1,900 | 1,850 | 1,900 | 139,000 | 950 |
分割・併合履歴 ： [2006-09-26]1株→2株
