8747 豊トラスティ証券(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 541 | 541 | 541 | 541 | 1,000 | 270.50 |
| 2000-12-28 | 530 | 530 | 530 | 530 | 2,000 | 265 |
| 2000-12-27 | 520 | 520 | 520 | 520 | 1,000 | 260 |
| 2000-12-26 | 520 | 520 | 520 | 520 | 1,000 | 260 |
| 2000-12-25 | 510 | 520 | 510 | 520 | 2,000 | 260 |
| 2000-12-21 | 526 | 526 | 500 | 505 | 5,000 | 252.50 |
| 2000-12-19 | 565 | 565 | 565 | 565 | 4,000 | 282.50 |
| 2000-12-18 | 565 | 565 | 565 | 565 | 1,000 | 282.50 |
| 2000-12-15 | 560 | 580 | 560 | 580 | 3,000 | 290 |
| 2000-12-14 | 571 | 571 | 561 | 561 | 4,000 | 280.50 |
| 2000-12-12 | 569 | 570 | 560 | 560 | 7,000 | 280 |
| 2000-12-11 | 570 | 570 | 570 | 570 | 6,000 | 285 |
| 2000-12-08 | 550 | 570 | 550 | 560 | 4,000 | 280 |
| 2000-12-07 | 560 | 560 | 560 | 560 | 1,000 | 280 |
| 2000-12-05 | 589 | 589 | 545 | 558 | 7,000 | 279 |
| 2000-12-04 | 501 | 590 | 501 | 590 | 4,000 | 295 |
| 2000-12-01 | 495 | 500 | 490 | 500 | 12,000 | 250 |
| 2000-11-30 | 480 | 484 | 480 | 484 | 2,000 | 242 |
| 2000-11-29 | 484 | 484 | 480 | 480 | 2,000 | 240 |
| 2000-11-28 | 484 | 484 | 484 | 484 | 2,000 | 242 |
| 2000-11-27 | 493 | 493 | 485 | 485 | 3,000 | 242.50 |
| 2000-11-17 | 492 | 500 | 492 | 500 | 5,000 | 250 |
| 2000-11-15 | 491 | 492 | 491 | 492 | 2,000 | 246 |
| 2000-11-14 | 490 | 490 | 490 | 490 | 1,000 | 245 |
| 2000-11-09 | 500 | 500 | 500 | 500 | 2,000 | 250 |
| 2000-11-08 | 500 | 500 | 490 | 490 | 4,000 | 245 |
| 2000-11-07 | 490 | 500 | 490 | 500 | 4,000 | 250 |
| 2000-11-06 | 480 | 495 | 470 | 495 | 8,000 | 247.50 |
| 2000-11-02 | 500 | 501 | 500 | 500 | 5,000 | 250 |
| 2000-11-01 | 461 | 500 | 461 | 500 | 10,000 | 250 |
| 2000-10-31 | 450 | 450 | 440 | 450 | 14,000 | 225 |
| 2000-10-27 | 392 | 392 | 392 | 392 | 1,000 | 196 |
| 2000-10-25 | 396 | 396 | 396 | 396 | 2,000 | 198 |
| 2000-10-19 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 2000-10-13 | 410 | 410 | 400 | 400 | 2,000 | 200 |
| 2000-10-11 | 412 | 412 | 412 | 412 | 1,000 | 206 |
| 2000-10-10 | 410 | 410 | 410 | 410 | 4,000 | 205 |
| 2000-10-03 | 410 | 410 | 410 | 410 | 1,000 | 205 |
| 2000-09-26 | 425 | 425 | 425 | 425 | 2,000 | 212.50 |
| 2000-09-20 | 410 | 410 | 410 | 410 | 1,000 | 205 |
| 2000-09-19 | 419 | 419 | 410 | 410 | 3,000 | 205 |
| 2000-09-04 | 423 | 423 | 423 | 423 | 2,000 | 211.50 |
| 2000-08-31 | 431 | 431 | 431 | 431 | 2,000 | 215.50 |
| 2000-08-29 | 430 | 430 | 430 | 430 | 1,000 | 215 |
| 2000-08-28 | 428 | 430 | 428 | 430 | 5,000 | 215 |
| 2000-08-25 | 410 | 428 | 410 | 428 | 2,000 | 214 |
| 2000-08-18 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 2000-08-11 | 400 | 400 | 400 | 400 | 2,000 | 200 |
| 2000-08-07 | 430 | 430 | 430 | 430 | 1,000 | 215 |
| 2000-08-01 | 402 | 402 | 402 | 402 | 1,000 | 201 |
| 2000-07-27 | 406 | 406 | 406 | 406 | 1,000 | 203 |
| 2000-07-26 | 432 | 432 | 406 | 406 | 2,000 | 203 |
| 2000-07-24 | 402 | 402 | 402 | 402 | 2,000 | 201 |
| 2000-07-12 | 450 | 450 | 450 | 450 | 2,000 | 225 |
| 2000-07-07 | 430 | 430 | 430 | 430 | 2,000 | 215 |
| 2000-07-06 | 430 | 430 | 430 | 430 | 3,000 | 215 |
| 2000-07-04 | 401 | 401 | 400 | 400 | 6,000 | 200 |
| 2000-07-03 | 400 | 400 | 400 | 400 | 9,000 | 200 |
| 2000-06-28 | 420 | 420 | 420 | 420 | 1,000 | 210 |
| 2000-06-27 | 410 | 420 | 410 | 420 | 3,000 | 210 |
| 2000-06-26 | 420 | 420 | 420 | 420 | 1,000 | 210 |
| 2000-06-23 | 420 | 420 | 420 | 420 | 1,000 | 210 |
| 2000-06-21 | 420 | 420 | 410 | 410 | 5,000 | 205 |
| 2000-06-19 | 391 | 391 | 391 | 391 | 2,000 | 195.50 |
| 2000-06-15 | 410 | 410 | 410 | 410 | 1,000 | 205 |
| 2000-06-05 | 390 | 390 | 390 | 390 | 3,000 | 195 |
| 2000-06-02 | 395 | 395 | 390 | 390 | 2,000 | 195 |
| 2000-06-01 | 395 | 395 | 395 | 395 | 1,000 | 197.50 |
| 2000-05-29 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 2000-05-25 | 400 | 400 | 400 | 400 | 2,000 | 200 |
| 2000-05-24 | 410 | 410 | 410 | 410 | 4,000 | 205 |
| 2000-05-22 | 425 | 425 | 425 | 425 | 1,000 | 212.50 |
| 2000-05-18 | 420 | 420 | 420 | 420 | 1,000 | 210 |
| 2000-05-17 | 411 | 411 | 411 | 411 | 1,000 | 205.50 |
| 2000-05-16 | 420 | 420 | 420 | 420 | 1,000 | 210 |
| 2000-05-12 | 430 | 430 | 410 | 410 | 9,000 | 205 |
| 2000-05-11 | 430 | 430 | 430 | 430 | 2,000 | 215 |
| 2000-05-10 | 430 | 430 | 430 | 430 | 1,000 | 215 |
| 2000-05-01 | 440 | 440 | 440 | 440 | 1,000 | 220 |
| 2000-04-28 | 430 | 430 | 430 | 430 | 1,000 | 215 |
| 2000-04-26 | 450 | 450 | 450 | 450 | 1,000 | 225 |
| 2000-04-25 | 450 | 450 | 450 | 450 | 2,000 | 225 |
| 2000-04-20 | 440 | 440 | 440 | 440 | 1,000 | 220 |
| 2000-04-17 | 450 | 450 | 440 | 440 | 3,000 | 220 |
| 2000-04-07 | 477 | 477 | 477 | 477 | 2,000 | 238.50 |
| 2000-04-04 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2000-03-31 | 490 | 490 | 481 | 481 | 3,000 | 240.50 |
| 2000-03-29 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2000-03-27 | 501 | 510 | 501 | 505 | 3,000 | 252.50 |
| 2000-03-23 | 492 | 492 | 492 | 492 | 1,000 | 246 |
| 2000-03-22 | 490 | 490 | 490 | 490 | 2,000 | 245 |
| 2000-03-17 | 484 | 484 | 484 | 484 | 1,000 | 242 |
| 2000-03-15 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2000-03-13 | 510 | 510 | 510 | 510 | 1,000 | 255 |
| 2000-03-10 | 519 | 519 | 500 | 500 | 5,000 | 250 |
| 2000-03-09 | 507 | 520 | 501 | 520 | 12,000 | 260 |
| 2000-03-08 | 516 | 540 | 507 | 507 | 11,000 | 253.50 |
| 2000-03-07 | 507 | 515 | 507 | 515 | 5,000 | 257.50 |
| 2000-03-06 | 504 | 504 | 504 | 504 | 2,000 | 252 |
| 2000-03-03 | 503 | 503 | 503 | 503 | 3,000 | 251.50 |
| 2000-03-02 | 500 | 500 | 500 | 500 | 5,000 | 250 |
| 2000-03-01 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2000-02-29 | 480 | 480 | 480 | 480 | 1,000 | 240 |
| 2000-02-28 | 480 | 480 | 480 | 480 | 6,000 | 240 |
| 2000-02-25 | 499 | 499 | 481 | 481 | 4,000 | 240.50 |
| 2000-02-24 | 500 | 500 | 500 | 500 | 5,000 | 250 |
| 2000-02-23 | 500 | 500 | 500 | 500 | 2,000 | 250 |
| 2000-02-22 | 504 | 504 | 500 | 500 | 4,000 | 250 |
| 2000-02-21 | 510 | 510 | 510 | 510 | 1,000 | 255 |
| 2000-02-18 | 510 | 510 | 500 | 500 | 9,000 | 250 |
| 2000-02-17 | 530 | 530 | 510 | 510 | 4,000 | 255 |
| 2000-02-14 | 530 | 540 | 530 | 540 | 10,000 | 270 |
| 2000-02-10 | 530 | 530 | 530 | 530 | 2,000 | 265 |
| 2000-02-09 | 482 | 485 | 481 | 481 | 8,000 | 240.50 |
| 2000-02-08 | 450 | 490 | 450 | 480 | 6,000 | 240 |
| 2000-02-07 | 430 | 450 | 430 | 450 | 2,000 | 225 |
| 2000-02-04 | 422 | 422 | 422 | 422 | 1,000 | 211 |
| 2000-02-03 | 422 | 422 | 422 | 422 | 1,000 | 211 |
| 2000-02-01 | 420 | 420 | 420 | 420 | 1,000 | 210 |
| 2000-01-27 | 450 | 450 | 420 | 420 | 7,000 | 210 |
| 2000-01-26 | 450 | 455 | 450 | 450 | 7,000 | 225 |
| 2000-01-25 | 430 | 430 | 430 | 430 | 1,000 | 215 |
| 2000-01-24 | 410 | 420 | 410 | 420 | 3,000 | 210 |
| 2000-01-21 | 420 | 420 | 410 | 410 | 13,000 | 205 |
| 2000-01-20 | 401 | 401 | 401 | 401 | 2,000 | 200.50 |
| 2000-01-19 | 405 | 405 | 400 | 400 | 11,000 | 200 |
| 2000-01-17 | 405 | 405 | 405 | 405 | 1,000 | 202.50 |
| 2000-01-14 | 405 | 405 | 405 | 405 | 1,000 | 202.50 |
| 2000-01-13 | 405 | 405 | 405 | 405 | 1,000 | 202.50 |
| 2000-01-12 | 405 | 405 | 405 | 405 | 6,000 | 202.50 |
| 2000-01-11 | 405 | 405 | 405 | 405 | 1,000 | 202.50 |
| 2000-01-07 | 405 | 405 | 405 | 405 | 5,000 | 202.50 |
| 2000-01-06 | 405 | 405 | 405 | 405 | 1,000 | 202.50 |
| 2000-01-05 | 420 | 420 | 400 | 420 | 5,000 | 210 |
| 2000-01-04 | 420 | 420 | 420 | 420 | 1,000 | 210 |
分割・併合履歴 ： [2006-09-26]1株→2株
