8747 豊トラスティ証券(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-26 | 435 | 435 | 435 | 435 | 1,000 | 217.50 |
| 2002-12-25 | 450 | 450 | 450 | 450 | 3,000 | 225 |
| 2002-12-24 | 437 | 437 | 430 | 435 | 5,000 | 217.50 |
| 2002-12-20 | 440 | 440 | 435 | 435 | 9,000 | 217.50 |
| 2002-12-19 | 434 | 434 | 434 | 434 | 1,000 | 217 |
| 2002-12-17 | 475 | 475 | 475 | 475 | 4,000 | 237.50 |
| 2002-12-16 | 460 | 470 | 460 | 470 | 2,000 | 235 |
| 2002-12-13 | 460 | 460 | 460 | 460 | 1,000 | 230 |
| 2002-12-12 | 450 | 450 | 450 | 450 | 2,000 | 225 |
| 2002-12-11 | 451 | 451 | 450 | 450 | 5,000 | 225 |
| 2002-12-10 | 450 | 450 | 450 | 450 | 1,000 | 225 |
| 2002-12-09 | 450 | 450 | 450 | 450 | 1,000 | 225 |
| 2002-11-27 | 450 | 450 | 450 | 450 | 1,000 | 225 |
| 2002-11-25 | 489 | 500 | 489 | 500 | 2,000 | 250 |
| 2002-11-22 | 489 | 489 | 489 | 489 | 2,000 | 244.50 |
| 2002-11-18 | 450 | 450 | 450 | 450 | 1,000 | 225 |
| 2002-11-11 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2002-11-01 | 480 | 480 | 480 | 480 | 4,000 | 240 |
| 2002-10-31 | 480 | 480 | 480 | 480 | 1,000 | 240 |
| 2002-10-28 | 510 | 510 | 510 | 510 | 2,000 | 255 |
| 2002-10-21 | 483 | 483 | 483 | 483 | 1,000 | 241.50 |
| 2002-10-16 | 480 | 480 | 480 | 480 | 6,000 | 240 |
| 2002-10-15 | 480 | 480 | 480 | 480 | 1,000 | 240 |
| 2002-10-11 | 480 | 480 | 480 | 480 | 2,000 | 240 |
| 2002-10-07 | 483 | 483 | 480 | 480 | 2,000 | 240 |
| 2002-10-04 | 482 | 482 | 482 | 482 | 1,000 | 241 |
| 2002-10-01 | 502 | 502 | 502 | 502 | 1,000 | 251 |
| 2002-09-26 | 520 | 520 | 520 | 520 | 1,000 | 260 |
| 2002-09-25 | 499 | 499 | 499 | 499 | 1,000 | 249.50 |
| 2002-09-24 | 485 | 485 | 475 | 475 | 2,000 | 237.50 |
| 2002-09-20 | 500 | 500 | 500 | 500 | 2,000 | 250 |
| 2002-09-19 | 498 | 498 | 498 | 498 | 1,000 | 249 |
| 2002-09-17 | 512 | 512 | 512 | 512 | 1,000 | 256 |
| 2002-09-10 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2002-09-09 | 510 | 510 | 510 | 510 | 6,000 | 255 |
| 2002-09-06 | 510 | 510 | 510 | 510 | 4,000 | 255 |
| 2002-09-05 | 510 | 510 | 510 | 510 | 2,000 | 255 |
| 2002-08-30 | 501 | 501 | 501 | 501 | 1,000 | 250.50 |
| 2002-08-28 | 515 | 515 | 515 | 515 | 3,000 | 257.50 |
| 2002-08-26 | 507 | 507 | 507 | 507 | 2,000 | 253.50 |
| 2002-08-20 | 504 | 504 | 504 | 504 | 1,000 | 252 |
| 2002-08-13 | 520 | 520 | 520 | 520 | 2,000 | 260 |
| 2002-08-12 | 521 | 521 | 520 | 520 | 5,000 | 260 |
| 2002-08-05 | 537 | 537 | 535 | 535 | 2,000 | 267.50 |
| 2002-08-02 | 550 | 550 | 550 | 550 | 3,000 | 275 |
| 2002-07-31 | 550 | 550 | 550 | 550 | 1,000 | 275 |
| 2002-07-26 | 550 | 550 | 550 | 550 | 2,000 | 275 |
| 2002-07-25 | 550 | 550 | 550 | 550 | 3,000 | 275 |
| 2002-07-24 | 550 | 550 | 550 | 550 | 1,000 | 275 |
| 2002-07-23 | 550 | 550 | 550 | 550 | 1,000 | 275 |
| 2002-07-18 | 557 | 557 | 557 | 557 | 1,000 | 278.50 |
| 2002-07-16 | 577 | 577 | 577 | 577 | 1,000 | 288.50 |
| 2002-07-12 | 586 | 586 | 586 | 586 | 2,000 | 293 |
| 2002-07-04 | 600 | 600 | 600 | 600 | 3,000 | 300 |
| 2002-07-03 | 565 | 565 | 565 | 565 | 1,000 | 282.50 |
| 2002-07-02 | 600 | 610 | 600 | 610 | 2,000 | 305 |
| 2002-07-01 | 600 | 600 | 600 | 600 | 6,000 | 300 |
| 2002-06-27 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 2002-06-26 | 600 | 600 | 600 | 600 | 7,000 | 300 |
| 2002-06-25 | 610 | 610 | 600 | 600 | 2,000 | 300 |
| 2002-06-24 | 600 | 600 | 600 | 600 | 3,000 | 300 |
| 2002-06-21 | 607 | 607 | 607 | 607 | 2,000 | 303.50 |
| 2002-06-20 | 600 | 617 | 600 | 617 | 5,000 | 308.50 |
| 2002-06-19 | 595 | 605 | 595 | 600 | 14,000 | 300 |
| 2002-06-18 | 575 | 595 | 575 | 595 | 6,000 | 297.50 |
| 2002-06-17 | 575 | 575 | 550 | 575 | 11,000 | 287.50 |
| 2002-06-14 | 575 | 575 | 575 | 575 | 4,000 | 287.50 |
| 2002-06-13 | 575 | 575 | 575 | 575 | 4,000 | 287.50 |
| 2002-06-12 | 575 | 575 | 575 | 575 | 5,000 | 287.50 |
| 2002-06-11 | 577 | 577 | 577 | 577 | 2,000 | 288.50 |
| 2002-06-07 | 575 | 575 | 570 | 575 | 9,000 | 287.50 |
| 2002-06-06 | 575 | 581 | 575 | 575 | 8,000 | 287.50 |
| 2002-06-05 | 565 | 575 | 565 | 566 | 5,000 | 283 |
| 2002-06-03 | 560 | 560 | 560 | 560 | 9,000 | 280 |
| 2002-05-30 | 560 | 560 | 560 | 560 | 2,000 | 280 |
| 2002-05-29 | 550 | 565 | 550 | 565 | 12,000 | 282.50 |
| 2002-05-28 | 553 | 555 | 550 | 550 | 6,000 | 275 |
| 2002-05-27 | 549 | 553 | 549 | 550 | 9,000 | 275 |
| 2002-05-24 | 552 | 552 | 551 | 551 | 3,000 | 275.50 |
| 2002-05-23 | 550 | 555 | 550 | 555 | 4,000 | 277.50 |
| 2002-05-22 | 552 | 552 | 550 | 550 | 4,000 | 275 |
| 2002-05-21 | 550 | 550 | 550 | 550 | 1,000 | 275 |
| 2002-05-20 | 545 | 546 | 545 | 546 | 3,000 | 273 |
| 2002-05-17 | 546 | 546 | 546 | 546 | 1,000 | 273 |
| 2002-05-16 | 545 | 545 | 545 | 545 | 1,000 | 272.50 |
| 2002-05-15 | 546 | 546 | 545 | 545 | 2,000 | 272.50 |
| 2002-05-14 | 545 | 545 | 545 | 545 | 1,000 | 272.50 |
| 2002-05-13 | 550 | 550 | 541 | 545 | 4,000 | 272.50 |
| 2002-05-10 | 537 | 550 | 537 | 550 | 6,000 | 275 |
| 2002-05-09 | 550 | 551 | 548 | 550 | 14,000 | 275 |
| 2002-05-08 | 550 | 550 | 545 | 545 | 7,000 | 272.50 |
| 2002-05-07 | 560 | 564 | 550 | 550 | 6,000 | 275 |
| 2002-05-02 | 542 | 580 | 541 | 580 | 36,000 | 290 |
| 2002-05-01 | 555 | 565 | 550 | 559 | 49,000 | 279.50 |
| 2002-04-30 | 625 | 625 | 625 | 625 | 6,000 | 312.50 |
| 2002-04-26 | 725 | 725 | 725 | 725 | 4,000 | 362.50 |
| 2002-04-25 | 731 | 731 | 730 | 730 | 6,000 | 365 |
| 2002-04-24 | 715 | 715 | 711 | 711 | 9,000 | 355.50 |
| 2002-04-23 | 715 | 725 | 713 | 725 | 11,000 | 362.50 |
| 2002-04-22 | 699 | 721 | 699 | 721 | 7,000 | 360.50 |
| 2002-04-19 | 680 | 685 | 680 | 685 | 7,000 | 342.50 |
| 2002-04-18 | 682 | 682 | 682 | 682 | 2,000 | 341 |
| 2002-04-17 | 699 | 699 | 677 | 677 | 7,000 | 338.50 |
| 2002-04-16 | 653 | 692 | 653 | 692 | 27,000 | 346 |
| 2002-04-15 | 659 | 659 | 642 | 642 | 3,000 | 321 |
| 2002-04-12 | 653 | 660 | 653 | 660 | 2,000 | 330 |
| 2002-04-11 | 660 | 660 | 651 | 651 | 7,000 | 325.50 |
| 2002-04-10 | 679 | 679 | 679 | 679 | 1,000 | 339.50 |
| 2002-04-09 | 680 | 680 | 680 | 680 | 2,000 | 340 |
| 2002-04-08 | 680 | 680 | 680 | 680 | 2,000 | 340 |
| 2002-04-05 | 675 | 685 | 675 | 680 | 8,000 | 340 |
| 2002-04-03 | 655 | 674 | 655 | 670 | 7,000 | 335 |
| 2002-04-02 | 650 | 650 | 650 | 650 | 1,000 | 325 |
| 2002-03-29 | 651 | 653 | 651 | 653 | 4,000 | 326.50 |
| 2002-03-28 | 675 | 679 | 675 | 675 | 3,000 | 337.50 |
| 2002-03-27 | 675 | 675 | 675 | 675 | 1,000 | 337.50 |
| 2002-03-26 | 685 | 685 | 685 | 685 | 2,000 | 342.50 |
| 2002-03-25 | 689 | 689 | 650 | 661 | 5,000 | 330.50 |
| 2002-03-22 | 656 | 689 | 650 | 689 | 4,000 | 344.50 |
| 2002-03-20 | 670 | 670 | 650 | 650 | 4,000 | 325 |
| 2002-03-19 | 645 | 645 | 645 | 645 | 1,000 | 322.50 |
| 2002-03-18 | 670 | 679 | 660 | 660 | 5,000 | 330 |
| 2002-03-15 | 670 | 690 | 670 | 690 | 5,000 | 345 |
| 2002-03-14 | 650 | 650 | 650 | 650 | 1,000 | 325 |
| 2002-03-13 | 641 | 641 | 641 | 641 | 5,000 | 320.50 |
| 2002-03-12 | 654 | 654 | 654 | 654 | 1,000 | 327 |
| 2002-03-11 | 621 | 655 | 621 | 655 | 6,000 | 327.50 |
| 2002-03-08 | 610 | 610 | 610 | 610 | 2,000 | 305 |
| 2002-03-07 | 650 | 650 | 650 | 650 | 3,000 | 325 |
| 2002-03-06 | 620 | 620 | 620 | 620 | 1,000 | 310 |
| 2002-03-05 | 612 | 620 | 611 | 611 | 4,000 | 305.50 |
| 2002-03-04 | 610 | 610 | 610 | 610 | 1,000 | 305 |
| 2002-03-01 | 605 | 606 | 605 | 606 | 2,000 | 303 |
| 2002-02-28 | 606 | 606 | 605 | 605 | 2,000 | 302.50 |
| 2002-02-27 | 605 | 605 | 605 | 605 | 1,000 | 302.50 |
| 2002-02-19 | 620 | 635 | 620 | 635 | 2,000 | 317.50 |
| 2002-02-18 | 615 | 620 | 615 | 620 | 2,000 | 310 |
| 2002-02-14 | 621 | 635 | 620 | 620 | 4,000 | 310 |
| 2002-02-13 | 660 | 660 | 655 | 655 | 2,000 | 327.50 |
| 2002-02-12 | 655 | 655 | 655 | 655 | 2,000 | 327.50 |
| 2002-02-08 | 585 | 620 | 585 | 620 | 5,000 | 310 |
| 2002-02-07 | 587 | 628 | 585 | 585 | 16,000 | 292.50 |
| 2002-02-06 | 555 | 577 | 550 | 577 | 11,000 | 288.50 |
| 2002-02-05 | 538 | 538 | 536 | 536 | 2,000 | 268 |
| 2002-02-04 | 540 | 540 | 540 | 540 | 2,000 | 270 |
| 2002-02-01 | 545 | 552 | 545 | 552 | 3,000 | 276 |
| 2002-01-30 | 549 | 549 | 545 | 545 | 5,000 | 272.50 |
| 2002-01-29 | 555 | 555 | 555 | 555 | 5,000 | 277.50 |
| 2002-01-28 | 545 | 545 | 545 | 545 | 1,000 | 272.50 |
| 2002-01-25 | 555 | 555 | 545 | 545 | 4,000 | 272.50 |
| 2002-01-24 | 560 | 560 | 550 | 550 | 3,000 | 275 |
| 2002-01-23 | 555 | 568 | 555 | 568 | 2,000 | 284 |
| 2002-01-22 | 551 | 551 | 551 | 551 | 1,000 | 275.50 |
| 2002-01-18 | 535 | 550 | 535 | 550 | 2,000 | 275 |
| 2002-01-17 | 550 | 550 | 550 | 550 | 1,000 | 275 |
| 2002-01-16 | 550 | 550 | 550 | 550 | 1,000 | 275 |
| 2002-01-15 | 540 | 540 | 540 | 540 | 1,000 | 270 |
| 2002-01-10 | 553 | 553 | 541 | 541 | 5,000 | 270.50 |
| 2002-01-08 | 570 | 570 | 570 | 570 | 1,000 | 285 |
| 2002-01-04 | 550 | 550 | 545 | 550 | 4,000 | 275 |
分割・併合履歴 ： [2006-09-26]1株→2株
