8747 豊トラスティ証券(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 551 | 551 | 551 | 551 | 1,000 | 275.50 |
| 2001-12-27 | 560 | 560 | 560 | 560 | 1,000 | 280 |
| 2001-12-26 | 570 | 585 | 560 | 560 | 4,000 | 280 |
| 2001-12-25 | 598 | 598 | 560 | 560 | 5,000 | 280 |
| 2001-12-21 | 572 | 572 | 572 | 572 | 2,000 | 286 |
| 2001-12-20 | 580 | 580 | 580 | 580 | 3,000 | 290 |
| 2001-12-19 | 599 | 599 | 570 | 571 | 8,000 | 285.50 |
| 2001-12-18 | 629 | 629 | 602 | 602 | 5,000 | 301 |
| 2001-12-17 | 620 | 629 | 602 | 629 | 8,000 | 314.50 |
| 2001-12-14 | 600 | 620 | 600 | 620 | 6,000 | 310 |
| 2001-12-13 | 605 | 620 | 601 | 620 | 3,000 | 310 |
| 2001-12-12 | 606 | 606 | 606 | 606 | 1,000 | 303 |
| 2001-12-10 | 620 | 620 | 620 | 620 | 1,000 | 310 |
| 2001-12-07 | 640 | 640 | 640 | 640 | 5,000 | 320 |
| 2001-12-06 | 640 | 641 | 640 | 641 | 3,000 | 320.50 |
| 2001-12-05 | 641 | 641 | 641 | 641 | 2,000 | 320.50 |
| 2001-12-04 | 679 | 679 | 642 | 642 | 2,000 | 321 |
| 2001-12-03 | 670 | 670 | 660 | 660 | 3,000 | 330 |
| 2001-11-30 | 680 | 680 | 680 | 680 | 4,000 | 340 |
| 2001-11-29 | 680 | 680 | 660 | 660 | 6,000 | 330 |
| 2001-11-28 | 720 | 720 | 700 | 700 | 7,000 | 350 |
| 2001-11-27 | 669 | 750 | 669 | 750 | 18,000 | 375 |
| 2001-11-26 | 632 | 650 | 632 | 650 | 11,000 | 325 |
| 2001-11-22 | 641 | 641 | 620 | 620 | 2,000 | 310 |
| 2001-11-21 | 616 | 630 | 590 | 630 | 4,000 | 315 |
| 2001-11-20 | 617 | 617 | 616 | 616 | 3,000 | 308 |
| 2001-11-16 | 620 | 620 | 600 | 606 | 7,000 | 303 |
| 2001-11-15 | 630 | 630 | 616 | 616 | 18,000 | 308 |
| 2001-11-14 | 631 | 631 | 630 | 630 | 3,000 | 315 |
| 2001-11-13 | 630 | 630 | 630 | 630 | 1,000 | 315 |
| 2001-11-09 | 645 | 674 | 645 | 674 | 7,000 | 337 |
| 2001-11-08 | 605 | 612 | 600 | 612 | 19,000 | 306 |
| 2001-11-07 | 610 | 610 | 608 | 608 | 3,000 | 304 |
| 2001-11-06 | 671 | 671 | 599 | 599 | 18,000 | 299.50 |
| 2001-11-05 | 676 | 676 | 675 | 675 | 3,000 | 337.50 |
| 2001-11-02 | 675 | 677 | 673 | 673 | 7,000 | 336.50 |
| 2001-10-31 | 720 | 720 | 673 | 700 | 10,000 | 350 |
| 2001-10-30 | 720 | 759 | 700 | 700 | 17,000 | 350 |
| 2001-10-29 | 700 | 710 | 690 | 710 | 20,000 | 355 |
| 2001-10-26 | 700 | 730 | 690 | 695 | 18,000 | 347.50 |
| 2001-10-25 | 742 | 749 | 702 | 702 | 27,000 | 351 |
| 2001-10-24 | 690 | 750 | 690 | 740 | 9,000 | 370 |
| 2001-10-23 | 678 | 690 | 678 | 690 | 4,000 | 345 |
| 2001-10-22 | 640 | 670 | 640 | 670 | 16,000 | 335 |
| 2001-10-18 | 630 | 650 | 630 | 650 | 4,000 | 325 |
| 2001-10-17 | 639 | 639 | 630 | 630 | 2,000 | 315 |
| 2001-10-16 | 640 | 649 | 630 | 649 | 5,000 | 324.50 |
| 2001-10-15 | 630 | 630 | 630 | 630 | 1,000 | 315 |
| 2001-10-12 | 595 | 625 | 595 | 615 | 7,000 | 307.50 |
| 2001-10-11 | 625 | 630 | 581 | 581 | 3,000 | 290.50 |
| 2001-10-10 | 619 | 640 | 619 | 625 | 12,000 | 312.50 |
| 2001-10-09 | 627 | 627 | 627 | 627 | 1,000 | 313.50 |
| 2001-10-04 | 570 | 598 | 570 | 598 | 3,000 | 299 |
| 2001-10-03 | 520 | 560 | 520 | 560 | 9,000 | 280 |
| 2001-10-02 | 517 | 520 | 517 | 520 | 3,000 | 260 |
| 2001-09-27 | 511 | 511 | 510 | 510 | 2,000 | 255 |
| 2001-09-25 | 540 | 540 | 540 | 540 | 3,000 | 270 |
| 2001-09-21 | 540 | 540 | 520 | 540 | 4,000 | 270 |
| 2001-09-20 | 531 | 531 | 520 | 520 | 4,000 | 260 |
| 2001-09-18 | 523 | 550 | 523 | 550 | 2,000 | 275 |
| 2001-09-17 | 550 | 560 | 523 | 523 | 9,000 | 261.50 |
| 2001-09-14 | 516 | 520 | 501 | 501 | 13,000 | 250.50 |
| 2001-09-13 | 520 | 520 | 510 | 520 | 9,000 | 260 |
| 2001-09-12 | 561 | 568 | 521 | 530 | 17,000 | 265 |
| 2001-09-07 | 523 | 523 | 503 | 503 | 4,000 | 251.50 |
| 2001-09-03 | 564 | 564 | 550 | 550 | 2,000 | 275 |
| 2001-08-31 | 570 | 571 | 562 | 562 | 9,000 | 281 |
| 2001-08-29 | 571 | 571 | 570 | 570 | 2,000 | 285 |
| 2001-08-28 | 590 | 590 | 570 | 570 | 3,000 | 285 |
| 2001-08-27 | 620 | 620 | 620 | 620 | 1,000 | 310 |
| 2001-08-23 | 589 | 591 | 580 | 580 | 5,000 | 290 |
| 2001-08-22 | 600 | 600 | 600 | 600 | 5,000 | 300 |
| 2001-08-13 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 2001-08-03 | 599 | 600 | 599 | 600 | 7,000 | 300 |
| 2001-08-02 | 592 | 600 | 580 | 600 | 7,000 | 300 |
| 2001-08-01 | 610 | 610 | 600 | 600 | 4,000 | 300 |
| 2001-07-31 | 655 | 655 | 650 | 650 | 2,000 | 325 |
| 2001-07-30 | 660 | 660 | 660 | 660 | 3,000 | 330 |
| 2001-07-27 | 650 | 680 | 650 | 660 | 6,000 | 330 |
| 2001-07-26 | 563 | 600 | 563 | 600 | 6,000 | 300 |
| 2001-07-25 | 565 | 565 | 560 | 560 | 5,000 | 280 |
| 2001-07-23 | 580 | 580 | 541 | 545 | 10,000 | 272.50 |
| 2001-07-18 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 2001-07-17 | 600 | 605 | 600 | 605 | 2,000 | 302.50 |
| 2001-07-16 | 603 | 605 | 603 | 603 | 3,000 | 301.50 |
| 2001-07-13 | 610 | 610 | 603 | 603 | 3,000 | 301.50 |
| 2001-07-12 | 611 | 611 | 601 | 601 | 5,000 | 300.50 |
| 2001-07-10 | 612 | 630 | 612 | 630 | 2,000 | 315 |
| 2001-07-09 | 611 | 645 | 611 | 645 | 5,000 | 322.50 |
| 2001-07-06 | 620 | 630 | 600 | 600 | 10,000 | 300 |
| 2001-07-05 | 670 | 670 | 640 | 640 | 3,000 | 320 |
| 2001-07-04 | 675 | 675 | 656 | 660 | 7,000 | 330 |
| 2001-07-03 | 676 | 676 | 675 | 675 | 3,000 | 337.50 |
| 2001-07-02 | 671 | 681 | 662 | 671 | 6,000 | 335.50 |
| 2001-06-29 | 655 | 655 | 652 | 652 | 4,000 | 326 |
| 2001-06-28 | 653 | 653 | 652 | 652 | 2,000 | 326 |
| 2001-06-27 | 686 | 686 | 682 | 682 | 3,000 | 341 |
| 2001-06-26 | 683 | 683 | 682 | 682 | 2,000 | 341 |
| 2001-06-25 | 701 | 709 | 701 | 709 | 4,000 | 354.50 |
| 2001-06-22 | 689 | 689 | 660 | 689 | 6,000 | 344.50 |
| 2001-06-21 | 690 | 690 | 689 | 689 | 3,000 | 344.50 |
| 2001-06-20 | 703 | 703 | 671 | 671 | 7,000 | 335.50 |
| 2001-06-19 | 739 | 739 | 703 | 703 | 2,000 | 351.50 |
| 2001-06-18 | 730 | 740 | 730 | 740 | 5,000 | 370 |
| 2001-06-15 | 720 | 720 | 705 | 705 | 2,000 | 352.50 |
| 2001-06-14 | 760 | 760 | 725 | 725 | 7,000 | 362.50 |
| 2001-06-13 | 725 | 777 | 725 | 740 | 7,000 | 370 |
| 2001-06-12 | 795 | 795 | 724 | 725 | 14,000 | 362.50 |
| 2001-06-11 | 831 | 875 | 800 | 800 | 47,000 | 400 |
| 2001-06-08 | 679 | 800 | 662 | 800 | 27,000 | 400 |
| 2001-06-07 | 700 | 700 | 670 | 700 | 19,000 | 350 |
| 2001-06-06 | 730 | 730 | 681 | 701 | 13,000 | 350.50 |
| 2001-06-05 | 750 | 750 | 699 | 740 | 23,000 | 370 |
| 2001-06-04 | 785 | 794 | 753 | 753 | 17,000 | 376.50 |
| 2001-06-01 | 850 | 850 | 770 | 794 | 55,000 | 397 |
| 2001-05-31 | 910 | 910 | 850 | 870 | 32,000 | 435 |
| 2001-05-30 | 880 | 950 | 880 | 919 | 105,000 | 459.50 |
| 2001-05-29 | 1,000 | 1,080 | 1,000 | 1,080 | 60,000 | 540 |
| 2001-05-28 | 1,080 | 1,080 | 955 | 975 | 27,000 | 487.50 |
| 2001-05-25 | 1,060 | 1,120 | 1,030 | 1,080 | 39,000 | 540 |
| 2001-05-24 | 1,130 | 1,180 | 1,020 | 1,080 | 123,000 | 540 |
| 2001-05-23 | 1,000 | 1,080 | 1,000 | 1,080 | 44,000 | 540 |
| 2001-05-22 | 891 | 975 | 890 | 975 | 55,000 | 487.50 |
| 2001-05-21 | 900 | 900 | 870 | 875 | 16,000 | 437.50 |
| 2001-05-18 | 940 | 940 | 889 | 889 | 25,000 | 444.50 |
| 2001-05-17 | 950 | 1,030 | 950 | 1,000 | 54,000 | 500 |
| 2001-05-16 | 1,120 | 1,130 | 980 | 980 | 73,000 | 490 |
| 2001-05-15 | 1,100 | 1,200 | 1,000 | 1,180 | 84,000 | 590 |
| 2001-05-14 | 1,070 | 1,200 | 1,040 | 1,140 | 140,000 | 570 |
| 2001-05-11 | 900 | 1,010 | 850 | 1,010 | 118,000 | 505 |
| 2001-05-10 | 970 | 970 | 900 | 910 | 173,000 | 455 |
| 2001-05-09 | 870 | 870 | 870 | 870 | 67,000 | 435 |
| 2001-05-08 | 770 | 770 | 760 | 770 | 131,000 | 385 |
| 2001-05-07 | 670 | 670 | 670 | 670 | 6,000 | 335 |
| 2001-05-02 | 570 | 570 | 570 | 570 | 3,000 | 285 |
| 2001-05-01 | 488 | 492 | 485 | 490 | 14,000 | 245 |
| 2001-04-27 | 485 | 500 | 485 | 485 | 3,000 | 242.50 |
| 2001-04-26 | 490 | 490 | 485 | 485 | 7,000 | 242.50 |
| 2001-04-25 | 495 | 502 | 495 | 502 | 2,000 | 251 |
| 2001-04-24 | 490 | 490 | 490 | 490 | 1,000 | 245 |
| 2001-04-20 | 475 | 490 | 475 | 490 | 4,000 | 245 |
| 2001-04-19 | 475 | 475 | 460 | 475 | 5,000 | 237.50 |
| 2001-04-17 | 470 | 470 | 451 | 451 | 4,000 | 225.50 |
| 2001-04-12 | 475 | 480 | 475 | 480 | 2,000 | 240 |
| 2001-04-10 | 480 | 480 | 480 | 480 | 1,000 | 240 |
| 2001-04-05 | 480 | 500 | 480 | 500 | 2,000 | 250 |
| 2001-04-04 | 490 | 490 | 481 | 481 | 3,000 | 240.50 |
| 2001-04-03 | 490 | 490 | 490 | 490 | 1,000 | 245 |
| 2001-04-02 | 501 | 501 | 501 | 501 | 1,000 | 250.50 |
| 2001-03-30 | 503 | 503 | 503 | 503 | 1,000 | 251.50 |
| 2001-03-29 | 502 | 502 | 502 | 502 | 1,000 | 251 |
| 2001-03-27 | 495 | 495 | 480 | 480 | 5,000 | 240 |
| 2001-03-26 | 500 | 501 | 500 | 500 | 7,000 | 250 |
| 2001-03-22 | 450 | 460 | 450 | 460 | 5,000 | 230 |
| 2001-03-21 | 430 | 460 | 430 | 460 | 7,000 | 230 |
| 2001-03-19 | 430 | 430 | 430 | 430 | 2,000 | 215 |
| 2001-03-14 | 430 | 430 | 430 | 430 | 1,000 | 215 |
| 2001-03-13 | 440 | 440 | 430 | 430 | 4,000 | 215 |
| 2001-03-12 | 450 | 450 | 450 | 450 | 1,000 | 225 |
| 2001-03-08 | 450 | 450 | 450 | 450 | 2,000 | 225 |
| 2001-03-07 | 450 | 450 | 450 | 450 | 1,000 | 225 |
| 2001-03-06 | 450 | 450 | 450 | 450 | 2,000 | 225 |
| 2001-03-05 | 450 | 450 | 450 | 450 | 2,000 | 225 |
| 2001-03-01 | 451 | 458 | 451 | 457 | 4,000 | 228.50 |
| 2001-02-28 | 472 | 480 | 451 | 451 | 4,000 | 225.50 |
| 2001-02-27 | 460 | 460 | 460 | 460 | 1,000 | 230 |
| 2001-02-26 | 445 | 450 | 445 | 450 | 2,000 | 225 |
| 2001-02-23 | 440 | 440 | 440 | 440 | 1,000 | 220 |
| 2001-02-21 | 450 | 450 | 450 | 450 | 2,000 | 225 |
| 2001-02-20 | 460 | 460 | 450 | 450 | 5,000 | 225 |
| 2001-02-19 | 470 | 470 | 460 | 460 | 4,000 | 230 |
| 2001-02-16 | 475 | 475 | 475 | 475 | 2,000 | 237.50 |
| 2001-02-15 | 470 | 470 | 470 | 470 | 1,000 | 235 |
| 2001-02-09 | 500 | 500 | 456 | 461 | 11,000 | 230.50 |
| 2001-02-08 | 486 | 501 | 486 | 500 | 6,000 | 250 |
| 2001-02-07 | 475 | 480 | 475 | 480 | 4,000 | 240 |
| 2001-02-06 | 465 | 479 | 463 | 475 | 5,000 | 237.50 |
| 2001-02-05 | 465 | 465 | 465 | 465 | 1,000 | 232.50 |
| 2001-02-02 | 475 | 475 | 465 | 465 | 3,000 | 232.50 |
| 2001-01-31 | 470 | 470 | 470 | 470 | 2,000 | 235 |
| 2001-01-30 | 475 | 475 | 470 | 470 | 3,000 | 235 |
| 2001-01-26 | 482 | 482 | 470 | 470 | 4,000 | 235 |
| 2001-01-25 | 481 | 481 | 481 | 481 | 1,000 | 240.50 |
| 2001-01-24 | 480 | 481 | 480 | 481 | 2,000 | 240.50 |
| 2001-01-22 | 481 | 481 | 480 | 480 | 2,000 | 240 |
| 2001-01-18 | 493 | 500 | 493 | 500 | 3,000 | 250 |
| 2001-01-17 | 492 | 492 | 492 | 492 | 1,000 | 246 |
| 2001-01-16 | 499 | 499 | 492 | 492 | 2,000 | 246 |
| 2001-01-15 | 500 | 500 | 500 | 500 | 2,000 | 250 |
| 2001-01-12 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2001-01-09 | 550 | 550 | 550 | 550 | 1,000 | 275 |
| 2001-01-04 | 550 | 550 | 550 | 550 | 1,000 | 275 |
分割・併合履歴 ： [2006-09-26]1株→2株
