8747 豊トラスティ証券(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 750 | 750 | 750 | 750 | 1,000 | 375 |
| 1997-12-26 | 750 | 750 | 750 | 750 | 2,000 | 375 |
| 1997-12-25 | 725 | 725 | 725 | 725 | 2,000 | 362.50 |
| 1997-12-22 | 751 | 751 | 751 | 751 | 2,000 | 375.50 |
| 1997-12-19 | 751 | 751 | 751 | 751 | 1,000 | 375.50 |
| 1997-12-08 | 700 | 700 | 700 | 700 | 47,000 | 350 |
| 1997-12-05 | 700 | 700 | 700 | 700 | 2,000 | 350 |
| 1997-12-04 | 700 | 700 | 700 | 700 | 2,000 | 350 |
| 1997-12-03 | 700 | 700 | 700 | 700 | 3,000 | 350 |
| 1997-12-01 | 730 | 730 | 699 | 699 | 5,000 | 349.50 |
| 1997-11-28 | 700 | 700 | 700 | 700 | 1,000 | 350 |
| 1997-11-25 | 699 | 700 | 699 | 700 | 2,000 | 350 |
| 1997-11-17 | 800 | 800 | 800 | 800 | 1,000 | 400 |
| 1997-11-14 | 790 | 790 | 790 | 790 | 2,000 | 395 |
| 1997-10-24 | 795 | 795 | 790 | 790 | 2,000 | 395 |
| 1997-10-17 | 800 | 800 | 800 | 800 | 1,000 | 400 |
| 1997-10-16 | 800 | 800 | 800 | 800 | 1,000 | 400 |
| 1997-10-14 | 790 | 790 | 790 | 790 | 4,000 | 395 |
| 1997-10-13 | 790 | 790 | 790 | 790 | 2,000 | 395 |
| 1997-10-08 | 800 | 800 | 800 | 800 | 2,000 | 400 |
| 1997-10-03 | 800 | 800 | 800 | 800 | 1,000 | 400 |
| 1997-10-02 | 800 | 800 | 800 | 800 | 3,000 | 400 |
| 1997-09-30 | 830 | 830 | 820 | 820 | 3,000 | 410 |
| 1997-09-29 | 840 | 840 | 840 | 840 | 2,000 | 420 |
| 1997-09-25 | 867 | 867 | 867 | 867 | 1,000 | 433.50 |
| 1997-09-18 | 850 | 850 | 850 | 850 | 1,000 | 425 |
| 1997-09-17 | 850 | 850 | 850 | 850 | 1,000 | 425 |
| 1997-09-16 | 860 | 860 | 850 | 850 | 2,000 | 425 |
| 1997-09-10 | 870 | 870 | 870 | 870 | 1,000 | 435 |
| 1997-09-08 | 870 | 870 | 870 | 870 | 1,000 | 435 |
| 1997-09-05 | 870 | 870 | 850 | 850 | 2,000 | 425 |
| 1997-09-04 | 865 | 870 | 865 | 870 | 2,000 | 435 |
| 1997-09-03 | 866 | 870 | 866 | 866 | 3,000 | 433 |
| 1997-09-02 | 900 | 900 | 900 | 900 | 1,000 | 450 |
| 1997-09-01 | 900 | 900 | 900 | 900 | 1,000 | 450 |
| 1997-08-29 | 900 | 900 | 900 | 900 | 1,000 | 450 |
| 1997-08-26 | 920 | 920 | 920 | 920 | 1,000 | 460 |
| 1997-08-25 | 920 | 920 | 920 | 920 | 1,000 | 460 |
| 1997-08-22 | 920 | 920 | 920 | 920 | 1,000 | 460 |
| 1997-08-19 | 950 | 950 | 950 | 950 | 1,000 | 475 |
| 1997-08-18 | 960 | 960 | 960 | 960 | 1,000 | 480 |
| 1997-08-15 | 970 | 970 | 970 | 970 | 1,000 | 485 |
| 1997-08-13 | 994 | 994 | 970 | 970 | 6,000 | 485 |
| 1997-08-12 | 995 | 995 | 995 | 995 | 1,000 | 497.50 |
| 1997-08-11 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 500 |
| 1997-08-08 | 1,000 | 1,010 | 1,000 | 1,000 | 7,000 | 500 |
| 1997-08-07 | 1,000 | 1,000 | 1,000 | 1,000 | 55,000 | 500 |
| 1997-08-05 | 995 | 1,000 | 995 | 1,000 | 10,000 | 500 |
| 1997-08-04 | 975 | 975 | 975 | 975 | 5,000 | 487.50 |
| 1997-08-01 | 975 | 975 | 975 | 975 | 2,000 | 487.50 |
| 1997-07-31 | 971 | 971 | 961 | 961 | 3,000 | 480.50 |
| 1997-07-30 | 969 | 971 | 969 | 971 | 3,000 | 485.50 |
| 1997-07-29 | 970 | 970 | 970 | 970 | 1,000 | 485 |
| 1997-07-24 | 920 | 921 | 920 | 921 | 3,000 | 460.50 |
| 1997-07-23 | 921 | 921 | 921 | 921 | 1,000 | 460.50 |
| 1997-07-22 | 901 | 920 | 901 | 920 | 3,000 | 460 |
| 1997-07-18 | 900 | 900 | 900 | 900 | 3,000 | 450 |
| 1997-07-17 | 890 | 890 | 890 | 890 | 1,000 | 445 |
| 1997-07-16 | 890 | 890 | 890 | 890 | 1,000 | 445 |
| 1997-07-15 | 910 | 910 | 900 | 900 | 2,000 | 450 |
| 1997-07-14 | 910 | 910 | 910 | 910 | 1,000 | 455 |
| 1997-07-11 | 899 | 900 | 899 | 900 | 4,000 | 450 |
| 1997-07-09 | 850 | 850 | 850 | 850 | 1,000 | 425 |
| 1997-07-08 | 850 | 850 | 850 | 850 | 1,000 | 425 |
| 1997-07-07 | 830 | 831 | 830 | 831 | 11,000 | 415.50 |
| 1997-07-04 | 830 | 830 | 830 | 830 | 1,000 | 415 |
| 1997-07-03 | 831 | 831 | 820 | 829 | 16,000 | 414.50 |
| 1997-07-02 | 821 | 830 | 821 | 830 | 10,000 | 415 |
| 1997-07-01 | 820 | 830 | 820 | 830 | 9,000 | 415 |
| 1997-06-30 | 830 | 830 | 830 | 830 | 4,000 | 415 |
| 1997-06-27 | 830 | 830 | 830 | 830 | 4,000 | 415 |
| 1997-06-26 | 830 | 830 | 830 | 830 | 6,000 | 415 |
| 1997-06-25 | 830 | 830 | 830 | 830 | 2,000 | 415 |
| 1997-06-24 | 830 | 830 | 830 | 830 | 1,000 | 415 |
| 1997-06-23 | 830 | 830 | 830 | 830 | 3,000 | 415 |
| 1997-06-20 | 830 | 830 | 830 | 830 | 4,000 | 415 |
| 1997-06-19 | 850 | 850 | 850 | 850 | 2,000 | 425 |
| 1997-06-18 | 875 | 875 | 875 | 875 | 3,000 | 437.50 |
| 1997-06-16 | 870 | 870 | 850 | 850 | 3,000 | 425 |
| 1997-06-13 | 890 | 890 | 870 | 870 | 4,000 | 435 |
| 1997-06-11 | 895 | 895 | 895 | 895 | 2,000 | 447.50 |
| 1997-06-10 | 895 | 895 | 895 | 895 | 3,000 | 447.50 |
| 1997-06-06 | 895 | 895 | 895 | 895 | 1,000 | 447.50 |
| 1997-06-05 | 895 | 895 | 890 | 895 | 9,000 | 447.50 |
| 1997-06-04 | 900 | 910 | 895 | 895 | 9,000 | 447.50 |
| 1997-06-03 | 901 | 901 | 901 | 901 | 2,000 | 450.50 |
| 1997-05-28 | 899 | 899 | 899 | 899 | 1,000 | 449.50 |
| 1997-05-26 | 910 | 910 | 900 | 900 | 3,000 | 450 |
| 1997-05-23 | 900 | 900 | 900 | 900 | 2,000 | 450 |
| 1997-05-21 | 920 | 920 | 920 | 920 | 2,000 | 460 |
| 1997-05-16 | 950 | 950 | 950 | 950 | 1,000 | 475 |
| 1997-05-15 | 990 | 990 | 950 | 950 | 2,000 | 475 |
| 1997-05-14 | 990 | 990 | 990 | 990 | 3,000 | 495 |
| 1997-05-13 | 1,000 | 1,000 | 990 | 990 | 6,000 | 495 |
| 1997-05-09 | 990 | 990 | 990 | 990 | 2,000 | 495 |
| 1997-05-08 | 990 | 990 | 990 | 990 | 2,000 | 495 |
| 1997-05-07 | 999 | 999 | 990 | 990 | 3,000 | 495 |
| 1997-05-02 | 970 | 970 | 970 | 970 | 1,000 | 485 |
| 1997-04-30 | 981 | 981 | 971 | 971 | 2,000 | 485.50 |
| 1997-04-28 | 977 | 977 | 950 | 950 | 3,000 | 475 |
| 1997-04-24 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 1997-04-23 | 1,030 | 1,030 | 1,000 | 1,000 | 4,000 | 500 |
| 1997-04-22 | 1,020 | 1,030 | 1,020 | 1,030 | 10,000 | 515 |
| 1997-04-21 | 945 | 965 | 945 | 965 | 9,000 | 482.50 |
| 1997-04-18 | 900 | 930 | 900 | 930 | 4,000 | 465 |
| 1997-04-16 | 900 | 900 | 900 | 900 | 1,000 | 450 |
| 1997-04-14 | 950 | 950 | 950 | 950 | 1,000 | 475 |
| 1997-04-11 | 939 | 960 | 939 | 960 | 12,000 | 480 |
| 1997-04-08 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 500 |
| 1997-04-07 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 500 |
| 1997-04-03 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 505 |
| 1997-04-01 | 1,060 | 1,060 | 1,000 | 1,000 | 5,000 | 500 |
| 1997-03-31 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 530 |
| 1997-03-28 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 530 |
| 1997-03-25 | 1,020 | 1,080 | 1,020 | 1,080 | 7,000 | 540 |
| 1997-03-24 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 1997-03-21 | 1,070 | 1,070 | 1,050 | 1,050 | 5,000 | 525 |
| 1997-03-18 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 535 |
| 1997-03-17 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 535 |
| 1997-03-12 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 540 |
| 1997-03-11 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 | 545 |
| 1997-03-10 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 545 |
| 1997-03-06 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 545 |
| 1997-03-05 | 1,100 | 1,100 | 1,090 | 1,090 | 6,000 | 545 |
| 1997-03-04 | 1,120 | 1,120 | 1,100 | 1,100 | 3,000 | 550 |
| 1997-02-27 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 600 |
| 1997-02-25 | 1,120 | 1,120 | 1,100 | 1,100 | 9,000 | 550 |
| 1997-02-24 | 1,150 | 1,150 | 1,120 | 1,120 | 8,000 | 560 |
| 1997-02-21 | 1,130 | 1,160 | 1,130 | 1,160 | 7,000 | 580 |
| 1997-02-19 | 1,120 | 1,120 | 1,100 | 1,100 | 3,000 | 550 |
| 1997-02-17 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 600 |
| 1997-02-14 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 600 |
| 1997-02-06 | 1,220 | 1,260 | 1,200 | 1,260 | 4,000 | 630 |
| 1997-02-05 | 1,280 | 1,280 | 1,230 | 1,230 | 4,000 | 615 |
| 1997-02-04 | 1,170 | 1,290 | 1,170 | 1,290 | 9,000 | 645 |
| 1997-01-31 | 1,110 | 1,210 | 1,110 | 1,210 | 4,000 | 605 |
| 1997-01-30 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 575 |
| 1997-01-29 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 605 |
| 1997-01-28 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 605 |
| 1997-01-27 | 1,190 | 1,210 | 1,190 | 1,210 | 3,000 | 605 |
| 1997-01-24 | 1,080 | 1,160 | 1,070 | 1,150 | 11,000 | 575 |
| 1997-01-23 | 1,080 | 1,080 | 1,080 | 1,080 | 5,000 | 540 |
| 1997-01-22 | 1,080 | 1,090 | 1,070 | 1,080 | 15,000 | 540 |
| 1997-01-21 | 1,080 | 1,080 | 1,080 | 1,080 | 9,000 | 540 |
| 1997-01-20 | 1,150 | 1,150 | 1,080 | 1,080 | 28,000 | 540 |
| 1997-01-17 | 1,100 | 1,130 | 1,100 | 1,130 | 6,000 | 565 |
| 1997-01-16 | 1,100 | 1,110 | 1,080 | 1,080 | 28,000 | 540 |
| 1997-01-14 | 1,230 | 1,230 | 1,100 | 1,120 | 16,000 | 560 |
| 1997-01-13 | 1,240 | 1,240 | 1,240 | 1,240 | 3,000 | 620 |
| 1997-01-10 | 1,260 | 1,300 | 1,240 | 1,240 | 4,000 | 620 |
| 1997-01-09 | 1,400 | 1,400 | 1,300 | 1,300 | 8,000 | 650 |
| 1997-01-08 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 725 |
| 1997-01-07 | 1,420 | 1,420 | 1,410 | 1,410 | 2,000 | 705 |
分割・併合履歴 ： [2006-09-26]1株→2株
