8747 豊トラスティ証券(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 367 | 370 | 367 | 370 | 7,000 | 185 |
| 1998-12-25 | 388 | 388 | 355 | 355 | 6,000 | 177.50 |
| 1998-12-22 | 390 | 390 | 390 | 390 | 3,000 | 195 |
| 1998-12-21 | 392 | 392 | 390 | 390 | 8,000 | 195 |
| 1998-12-18 | 392 | 392 | 392 | 392 | 2,000 | 196 |
| 1998-12-11 | 387 | 400 | 387 | 400 | 5,000 | 200 |
| 1998-12-08 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 1998-12-03 | 400 | 400 | 400 | 400 | 2,000 | 200 |
| 1998-11-30 | 380 | 400 | 380 | 400 | 2,000 | 200 |
| 1998-11-25 | 426 | 426 | 426 | 426 | 1,000 | 213 |
| 1998-11-18 | 365 | 365 | 365 | 365 | 1,000 | 182.50 |
| 1998-11-16 | 370 | 370 | 365 | 365 | 2,000 | 182.50 |
| 1998-11-05 | 370 | 370 | 370 | 370 | 21,000 | 185 |
| 1998-11-04 | 375 | 375 | 375 | 375 | 1,000 | 187.50 |
| 1998-11-02 | 377 | 377 | 375 | 375 | 3,000 | 187.50 |
| 1998-10-30 | 369 | 372 | 369 | 372 | 3,000 | 186 |
| 1998-10-29 | 349 | 370 | 349 | 370 | 15,000 | 185 |
| 1998-10-27 | 314 | 326 | 314 | 323 | 7,000 | 161.50 |
| 1998-10-26 | 310 | 313 | 308 | 313 | 19,000 | 156.50 |
| 1998-10-23 | 310 | 311 | 310 | 310 | 4,000 | 155 |
| 1998-10-22 | 310 | 310 | 301 | 301 | 5,000 | 150.50 |
| 1998-10-16 | 351 | 351 | 300 | 300 | 21,000 | 150 |
| 1998-10-13 | 352 | 352 | 352 | 352 | 2,000 | 176 |
| 1998-10-12 | 352 | 352 | 352 | 352 | 1,000 | 176 |
| 1998-10-07 | 390 | 395 | 385 | 385 | 22,000 | 192.50 |
| 1998-09-29 | 445 | 445 | 445 | 445 | 1,000 | 222.50 |
| 1998-09-28 | 440 | 440 | 440 | 440 | 1,000 | 220 |
| 1998-09-25 | 445 | 448 | 445 | 448 | 3,000 | 224 |
| 1998-09-24 | 445 | 445 | 445 | 445 | 2,000 | 222.50 |
| 1998-09-11 | 455 | 460 | 455 | 460 | 2,000 | 230 |
| 1998-09-10 | 480 | 480 | 461 | 461 | 4,000 | 230.50 |
| 1998-09-09 | 505 | 505 | 490 | 490 | 4,000 | 245 |
| 1998-09-08 | 505 | 505 | 505 | 505 | 5,000 | 252.50 |
| 1998-09-07 | 505 | 505 | 505 | 505 | 5,000 | 252.50 |
| 1998-09-02 | 510 | 510 | 510 | 510 | 1,000 | 255 |
| 1998-08-25 | 579 | 579 | 579 | 579 | 2,000 | 289.50 |
| 1998-08-24 | 599 | 599 | 580 | 580 | 2,000 | 290 |
| 1998-08-21 | 600 | 600 | 600 | 600 | 4,000 | 300 |
| 1998-08-20 | 610 | 610 | 610 | 610 | 1,000 | 305 |
| 1998-07-31 | 650 | 650 | 650 | 650 | 1,000 | 325 |
| 1998-07-30 | 685 | 685 | 685 | 685 | 1,000 | 342.50 |
| 1998-07-28 | 680 | 680 | 680 | 680 | 1,000 | 340 |
| 1998-07-27 | 700 | 700 | 700 | 700 | 1,000 | 350 |
| 1998-07-17 | 700 | 700 | 700 | 700 | 1,000 | 350 |
| 1998-07-10 | 750 | 750 | 750 | 750 | 1,000 | 375 |
| 1998-07-06 | 740 | 740 | 740 | 740 | 1,000 | 370 |
| 1998-06-30 | 720 | 720 | 720 | 720 | 4,000 | 360 |
| 1998-06-29 | 700 | 748 | 700 | 748 | 7,000 | 374 |
| 1998-06-26 | 700 | 700 | 700 | 700 | 8,000 | 350 |
| 1998-06-25 | 685 | 690 | 685 | 685 | 5,000 | 342.50 |
| 1998-06-23 | 650 | 650 | 650 | 650 | 73,000 | 325 |
| 1998-06-17 | 601 | 601 | 601 | 601 | 1,000 | 300.50 |
| 1998-06-16 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 1998-06-15 | 620 | 620 | 620 | 620 | 3,000 | 310 |
| 1998-06-11 | 610 | 620 | 610 | 620 | 4,000 | 310 |
| 1998-06-08 | 610 | 610 | 610 | 610 | 1,000 | 305 |
| 1998-06-04 | 610 | 610 | 610 | 610 | 3,000 | 305 |
| 1998-06-03 | 605 | 605 | 605 | 605 | 1,000 | 302.50 |
| 1998-05-27 | 610 | 610 | 610 | 610 | 1,000 | 305 |
| 1998-05-26 | 610 | 610 | 610 | 610 | 6,000 | 305 |
| 1998-05-25 | 610 | 610 | 610 | 610 | 5,000 | 305 |
| 1998-05-21 | 610 | 610 | 610 | 610 | 5,000 | 305 |
| 1998-05-20 | 601 | 610 | 597 | 610 | 15,000 | 305 |
| 1998-05-14 | 625 | 625 | 610 | 625 | 13,000 | 312.50 |
| 1998-05-11 | 599 | 599 | 599 | 599 | 25,000 | 299.50 |
| 1998-05-06 | 648 | 648 | 648 | 648 | 1,000 | 324 |
| 1998-04-27 | 673 | 673 | 673 | 673 | 1,000 | 336.50 |
| 1998-04-16 | 650 | 650 | 650 | 650 | 1,000 | 325 |
| 1998-04-08 | 650 | 650 | 650 | 650 | 3,000 | 325 |
| 1998-04-06 | 675 | 675 | 675 | 675 | 3,000 | 337.50 |
| 1998-04-03 | 675 | 675 | 675 | 675 | 1,000 | 337.50 |
| 1998-03-30 | 677 | 677 | 677 | 677 | 1,000 | 338.50 |
| 1998-03-25 | 699 | 699 | 699 | 699 | 3,000 | 349.50 |
| 1998-03-12 | 749 | 749 | 749 | 749 | 1,000 | 374.50 |
| 1998-03-09 | 789 | 789 | 760 | 760 | 6,000 | 380 |
| 1998-02-27 | 790 | 790 | 790 | 790 | 3,000 | 395 |
| 1998-02-26 | 790 | 790 | 790 | 790 | 2,000 | 395 |
| 1998-02-25 | 820 | 820 | 790 | 790 | 4,000 | 395 |
| 1998-02-04 | 800 | 800 | 800 | 800 | 1,000 | 400 |
| 1998-01-30 | 900 | 900 | 850 | 850 | 4,000 | 425 |
| 1998-01-29 | 870 | 890 | 870 | 890 | 54,000 | 445 |
| 1998-01-23 | 730 | 730 | 730 | 730 | 2,000 | 365 |
| 1998-01-19 | 780 | 780 | 780 | 780 | 2,000 | 390 |
| 1998-01-12 | 750 | 750 | 750 | 750 | 1,000 | 375 |
分割・併合履歴 ： [2006-09-26]1株→2株
