8747 豊トラスティ証券(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 417 | 420 | 415 | 420 | 8,000 | 210 |
| 1999-12-29 | 420 | 420 | 420 | 420 | 7,000 | 210 |
| 1999-12-27 | 420 | 420 | 420 | 420 | 13,000 | 210 |
| 1999-12-24 | 420 | 420 | 420 | 420 | 2,000 | 210 |
| 1999-12-22 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 1999-12-21 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 1999-12-20 | 400 | 410 | 400 | 410 | 6,000 | 205 |
| 1999-12-17 | 400 | 400 | 390 | 390 | 4,000 | 195 |
| 1999-12-16 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 1999-12-15 | 400 | 400 | 390 | 390 | 2,000 | 195 |
| 1999-12-14 | 395 | 395 | 395 | 395 | 2,000 | 197.50 |
| 1999-12-13 | 400 | 409 | 400 | 409 | 4,000 | 204.50 |
| 1999-12-10 | 400 | 400 | 400 | 400 | 2,000 | 200 |
| 1999-12-09 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 1999-12-08 | 411 | 411 | 410 | 410 | 4,000 | 205 |
| 1999-12-07 | 410 | 410 | 410 | 410 | 2,000 | 205 |
| 1999-12-06 | 411 | 411 | 400 | 410 | 8,000 | 205 |
| 1999-12-03 | 410 | 410 | 402 | 402 | 6,000 | 201 |
| 1999-12-02 | 430 | 430 | 430 | 430 | 1,000 | 215 |
| 1999-12-01 | 439 | 439 | 439 | 439 | 1,000 | 219.50 |
| 1999-11-30 | 435 | 435 | 435 | 435 | 2,000 | 217.50 |
| 1999-11-29 | 440 | 440 | 440 | 440 | 1,000 | 220 |
| 1999-11-25 | 450 | 450 | 450 | 450 | 5,000 | 225 |
| 1999-11-24 | 450 | 450 | 450 | 450 | 4,000 | 225 |
| 1999-11-22 | 430 | 440 | 430 | 440 | 2,000 | 220 |
| 1999-11-19 | 436 | 436 | 420 | 420 | 10,000 | 210 |
| 1999-11-18 | 425 | 426 | 425 | 426 | 2,000 | 213 |
| 1999-11-17 | 440 | 440 | 415 | 420 | 11,000 | 210 |
| 1999-11-16 | 440 | 440 | 440 | 440 | 3,000 | 220 |
| 1999-11-15 | 440 | 440 | 440 | 440 | 1,000 | 220 |
| 1999-11-12 | 430 | 440 | 430 | 440 | 3,000 | 220 |
| 1999-11-11 | 451 | 451 | 451 | 451 | 1,000 | 225.50 |
| 1999-11-10 | 450 | 450 | 441 | 441 | 4,000 | 220.50 |
| 1999-11-09 | 451 | 451 | 440 | 440 | 7,000 | 220 |
| 1999-11-08 | 450 | 454 | 450 | 450 | 8,000 | 225 |
| 1999-11-05 | 452 | 472 | 450 | 450 | 9,000 | 225 |
| 1999-11-04 | 450 | 450 | 450 | 450 | 4,000 | 225 |
| 1999-10-29 | 483 | 485 | 483 | 485 | 7,000 | 242.50 |
| 1999-10-28 | 483 | 483 | 483 | 483 | 1,000 | 241.50 |
| 1999-10-27 | 485 | 485 | 483 | 483 | 10,000 | 241.50 |
| 1999-10-26 | 499 | 500 | 499 | 500 | 7,000 | 250 |
| 1999-10-25 | 485 | 485 | 485 | 485 | 1,000 | 242.50 |
| 1999-10-21 | 496 | 500 | 496 | 500 | 7,000 | 250 |
| 1999-10-15 | 485 | 485 | 485 | 485 | 1,000 | 242.50 |
| 1999-10-14 | 490 | 490 | 490 | 490 | 2,000 | 245 |
| 1999-10-12 | 490 | 490 | 490 | 490 | 1,000 | 245 |
| 1999-10-08 | 490 | 490 | 490 | 490 | 1,000 | 245 |
| 1999-10-06 | 500 | 505 | 500 | 505 | 3,000 | 252.50 |
| 1999-10-04 | 510 | 510 | 500 | 510 | 3,000 | 255 |
| 1999-10-01 | 500 | 500 | 486 | 500 | 6,000 | 250 |
| 1999-09-30 | 500 | 500 | 495 | 495 | 4,000 | 247.50 |
| 1999-09-29 | 487 | 500 | 487 | 500 | 6,000 | 250 |
| 1999-09-27 | 473 | 473 | 473 | 473 | 1,000 | 236.50 |
| 1999-09-22 | 489 | 489 | 489 | 489 | 1,000 | 244.50 |
| 1999-09-20 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 1999-09-17 | 498 | 498 | 498 | 498 | 2,000 | 249 |
| 1999-09-16 | 500 | 500 | 500 | 500 | 15,000 | 250 |
| 1999-09-13 | 520 | 520 | 520 | 520 | 5,000 | 260 |
| 1999-09-10 | 520 | 520 | 500 | 500 | 9,000 | 250 |
| 1999-09-09 | 530 | 530 | 530 | 530 | 1,000 | 265 |
| 1999-09-08 | 515 | 530 | 515 | 530 | 2,000 | 265 |
| 1999-09-07 | 532 | 532 | 512 | 512 | 3,000 | 256 |
| 1999-09-06 | 550 | 550 | 550 | 550 | 1,000 | 275 |
| 1999-09-02 | 540 | 550 | 540 | 550 | 4,000 | 275 |
| 1999-08-30 | 541 | 541 | 541 | 541 | 4,000 | 270.50 |
| 1999-08-27 | 540 | 540 | 540 | 540 | 2,000 | 270 |
| 1999-08-26 | 550 | 550 | 525 | 525 | 14,000 | 262.50 |
| 1999-08-25 | 560 | 560 | 550 | 550 | 4,000 | 275 |
| 1999-08-24 | 560 | 560 | 560 | 560 | 2,000 | 280 |
| 1999-08-20 | 550 | 550 | 550 | 550 | 1,000 | 275 |
| 1999-08-19 | 550 | 550 | 542 | 542 | 2,000 | 271 |
| 1999-08-16 | 590 | 590 | 590 | 590 | 1,000 | 295 |
| 1999-08-05 | 590 | 590 | 580 | 580 | 2,000 | 290 |
| 1999-08-03 | 600 | 620 | 600 | 620 | 12,000 | 310 |
| 1999-08-02 | 591 | 591 | 590 | 590 | 6,000 | 295 |
| 1999-07-28 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 1999-07-27 | 600 | 600 | 600 | 600 | 2,000 | 300 |
| 1999-07-26 | 601 | 601 | 600 | 600 | 7,000 | 300 |
| 1999-07-23 | 600 | 603 | 600 | 603 | 8,000 | 301.50 |
| 1999-07-21 | 619 | 620 | 610 | 620 | 3,000 | 310 |
| 1999-07-19 | 605 | 620 | 603 | 603 | 10,000 | 301.50 |
| 1999-07-16 | 598 | 598 | 598 | 598 | 3,000 | 299 |
| 1999-07-14 | 581 | 582 | 581 | 582 | 3,000 | 291 |
| 1999-07-13 | 598 | 600 | 590 | 600 | 6,000 | 300 |
| 1999-07-12 | 600 | 600 | 585 | 598 | 5,000 | 299 |
| 1999-07-09 | 650 | 650 | 600 | 600 | 11,000 | 300 |
| 1999-07-08 | 680 | 680 | 650 | 650 | 12,000 | 325 |
| 1999-07-07 | 660 | 710 | 660 | 700 | 34,000 | 350 |
| 1999-07-06 | 600 | 650 | 590 | 650 | 40,000 | 325 |
| 1999-07-05 | 550 | 570 | 541 | 570 | 32,000 | 285 |
| 1999-07-02 | 550 | 550 | 550 | 550 | 1,000 | 275 |
| 1999-07-01 | 550 | 550 | 540 | 550 | 13,000 | 275 |
| 1999-06-28 | 560 | 560 | 560 | 560 | 1,000 | 280 |
| 1999-06-25 | 520 | 521 | 510 | 510 | 20,000 | 255 |
| 1999-06-24 | 531 | 531 | 520 | 520 | 6,000 | 260 |
| 1999-06-23 | 549 | 549 | 523 | 523 | 6,000 | 261.50 |
| 1999-06-22 | 550 | 550 | 550 | 550 | 7,000 | 275 |
| 1999-06-21 | 555 | 571 | 550 | 550 | 5,000 | 275 |
| 1999-06-18 | 550 | 550 | 550 | 550 | 5,000 | 275 |
| 1999-06-17 | 530 | 570 | 530 | 550 | 12,000 | 275 |
| 1999-06-16 | 510 | 550 | 510 | 550 | 10,000 | 275 |
| 1999-06-14 | 532 | 532 | 520 | 520 | 3,000 | 260 |
| 1999-06-11 | 530 | 530 | 520 | 520 | 3,000 | 260 |
| 1999-06-10 | 530 | 530 | 530 | 530 | 1,000 | 265 |
| 1999-06-09 | 510 | 510 | 510 | 510 | 5,000 | 255 |
| 1999-06-04 | 490 | 490 | 490 | 490 | 1,000 | 245 |
| 1999-06-03 | 446 | 446 | 446 | 446 | 1,000 | 223 |
| 1999-06-02 | 445 | 445 | 444 | 444 | 2,000 | 222 |
| 1999-06-01 | 441 | 441 | 441 | 441 | 3,000 | 220.50 |
| 1999-05-28 | 471 | 471 | 471 | 471 | 1,000 | 235.50 |
| 1999-05-27 | 471 | 471 | 471 | 471 | 1,000 | 235.50 |
| 1999-05-25 | 529 | 529 | 470 | 490 | 9,000 | 245 |
| 1999-05-24 | 535 | 535 | 535 | 535 | 1,000 | 267.50 |
| 1999-05-19 | 575 | 575 | 575 | 575 | 3,000 | 287.50 |
| 1999-05-17 | 592 | 592 | 592 | 592 | 1,000 | 296 |
| 1999-05-11 | 620 | 625 | 620 | 625 | 6,000 | 312.50 |
| 1999-05-10 | 610 | 620 | 610 | 620 | 11,000 | 310 |
| 1999-05-07 | 605 | 610 | 600 | 610 | 7,000 | 305 |
| 1999-05-06 | 600 | 600 | 600 | 600 | 3,000 | 300 |
| 1999-04-30 | 599 | 600 | 599 | 599 | 12,000 | 299.50 |
| 1999-04-28 | 600 | 600 | 599 | 599 | 5,000 | 299.50 |
| 1999-04-27 | 575 | 601 | 575 | 600 | 9,000 | 300 |
| 1999-04-26 | 575 | 575 | 575 | 575 | 1,000 | 287.50 |
| 1999-04-21 | 585 | 590 | 585 | 590 | 3,000 | 295 |
| 1999-04-16 | 600 | 600 | 600 | 600 | 2,000 | 300 |
| 1999-04-15 | 600 | 605 | 600 | 605 | 4,000 | 302.50 |
| 1999-04-14 | 610 | 610 | 600 | 608 | 7,000 | 304 |
| 1999-04-13 | 590 | 600 | 580 | 600 | 15,000 | 300 |
| 1999-04-12 | 600 | 600 | 560 | 560 | 8,000 | 280 |
| 1999-04-09 | 650 | 675 | 625 | 625 | 10,000 | 312.50 |
| 1999-04-08 | 525 | 625 | 515 | 625 | 23,000 | 312.50 |
| 1999-04-07 | 450 | 525 | 450 | 525 | 14,000 | 262.50 |
| 1999-04-06 | 440 | 450 | 440 | 445 | 9,000 | 222.50 |
| 1999-04-05 | 425 | 430 | 425 | 430 | 13,000 | 215 |
| 1999-04-02 | 420 | 425 | 420 | 425 | 5,000 | 212.50 |
| 1999-04-01 | 422 | 425 | 422 | 425 | 2,000 | 212.50 |
| 1999-03-31 | 426 | 426 | 425 | 425 | 4,000 | 212.50 |
| 1999-03-30 | 420 | 425 | 420 | 425 | 9,000 | 212.50 |
| 1999-03-29 | 420 | 420 | 420 | 420 | 1,000 | 210 |
| 1999-03-26 | 420 | 420 | 420 | 420 | 1,000 | 210 |
| 1999-03-25 | 420 | 420 | 420 | 420 | 6,000 | 210 |
| 1999-03-24 | 410 | 410 | 410 | 410 | 8,000 | 205 |
| 1999-03-23 | 415 | 420 | 415 | 420 | 2,000 | 210 |
| 1999-03-19 | 421 | 421 | 421 | 421 | 1,000 | 210.50 |
| 1999-03-18 | 430 | 435 | 430 | 431 | 12,000 | 215.50 |
| 1999-03-17 | 420 | 430 | 420 | 425 | 8,000 | 212.50 |
| 1999-03-16 | 415 | 415 | 415 | 415 | 1,000 | 207.50 |
| 1999-03-12 | 405 | 405 | 405 | 405 | 1,000 | 202.50 |
| 1999-03-10 | 409 | 419 | 409 | 410 | 3,000 | 205 |
| 1999-03-09 | 381 | 410 | 350 | 410 | 22,000 | 205 |
| 1999-03-08 | 380 | 380 | 380 | 380 | 2,000 | 190 |
| 1999-03-05 | 381 | 381 | 375 | 375 | 8,000 | 187.50 |
| 1999-03-04 | 410 | 410 | 380 | 380 | 2,000 | 190 |
| 1999-03-02 | 400 | 400 | 385 | 385 | 12,000 | 192.50 |
| 1999-03-01 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 1999-02-26 | 360 | 361 | 360 | 361 | 5,000 | 180.50 |
| 1999-02-25 | 356 | 370 | 356 | 370 | 9,000 | 185 |
| 1999-02-23 | 360 | 360 | 351 | 351 | 3,000 | 175.50 |
| 1999-02-08 | 350 | 351 | 350 | 351 | 2,000 | 175.50 |
| 1999-02-05 | 350 | 350 | 350 | 350 | 10,000 | 175 |
| 1999-02-02 | 362 | 365 | 360 | 360 | 4,000 | 180 |
| 1999-01-27 | 350 | 350 | 350 | 350 | 1,000 | 175 |
| 1999-01-26 | 355 | 355 | 350 | 350 | 2,000 | 175 |
| 1999-01-25 | 372 | 372 | 372 | 372 | 3,000 | 186 |
| 1999-01-13 | 380 | 380 | 380 | 380 | 1,000 | 190 |
| 1999-01-08 | 360 | 360 | 360 | 360 | 1,000 | 180 |
| 1999-01-05 | 370 | 370 | 360 | 360 | 2,000 | 180 |
分割・併合履歴 ： [2006-09-26]1株→2株
