8747 豊トラスティ証券(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 615 | 615 | 615 | 615 | 1,000 | 307.50 |
| 2003-12-29 | 615 | 615 | 615 | 615 | 1,000 | 307.50 |
| 2003-12-25 | 610 | 610 | 610 | 610 | 2,000 | 305 |
| 2003-12-24 | 611 | 611 | 610 | 610 | 3,000 | 305 |
| 2003-12-22 | 610 | 610 | 610 | 610 | 1,000 | 305 |
| 2003-12-19 | 610 | 610 | 610 | 610 | 3,000 | 305 |
| 2003-12-18 | 610 | 610 | 610 | 610 | 1,000 | 305 |
| 2003-12-17 | 617 | 617 | 610 | 610 | 2,000 | 305 |
| 2003-12-16 | 617 | 617 | 617 | 617 | 4,000 | 308.50 |
| 2003-12-12 | 589 | 589 | 589 | 589 | 1,000 | 294.50 |
| 2003-12-10 | 579 | 579 | 579 | 579 | 1,000 | 289.50 |
| 2003-12-08 | 589 | 590 | 589 | 589 | 4,000 | 294.50 |
| 2003-12-04 | 571 | 571 | 571 | 571 | 1,000 | 285.50 |
| 2003-12-02 | 585 | 585 | 550 | 570 | 4,000 | 285 |
| 2003-11-28 | 585 | 585 | 585 | 585 | 3,000 | 292.50 |
| 2003-11-27 | 630 | 630 | 591 | 591 | 16,000 | 295.50 |
| 2003-11-25 | 613 | 613 | 593 | 593 | 2,000 | 296.50 |
| 2003-11-21 | 590 | 595 | 590 | 595 | 2,000 | 297.50 |
| 2003-11-20 | 590 | 590 | 590 | 590 | 3,000 | 295 |
| 2003-11-17 | 595 | 595 | 595 | 595 | 1,000 | 297.50 |
| 2003-11-14 | 610 | 610 | 605 | 605 | 5,000 | 302.50 |
| 2003-11-13 | 620 | 620 | 620 | 620 | 1,000 | 310 |
| 2003-11-12 | 602 | 602 | 602 | 602 | 2,000 | 301 |
| 2003-11-11 | 601 | 620 | 601 | 602 | 4,000 | 301 |
| 2003-11-10 | 565 | 565 | 565 | 565 | 1,000 | 282.50 |
| 2003-11-06 | 677 | 677 | 677 | 677 | 2,000 | 338.50 |
| 2003-11-05 | 650 | 650 | 650 | 650 | 3,000 | 325 |
| 2003-10-31 | 650 | 650 | 650 | 650 | 6,000 | 325 |
| 2003-10-30 | 630 | 650 | 630 | 630 | 8,000 | 315 |
| 2003-10-29 | 601 | 601 | 600 | 601 | 10,000 | 300.50 |
| 2003-10-28 | 620 | 620 | 601 | 601 | 20,000 | 300.50 |
| 2003-10-27 | 660 | 660 | 620 | 620 | 34,000 | 310 |
| 2003-10-24 | 670 | 680 | 660 | 680 | 13,000 | 340 |
| 2003-10-23 | 660 | 680 | 650 | 650 | 17,000 | 325 |
| 2003-10-22 | 640 | 679 | 640 | 660 | 14,000 | 330 |
| 2003-10-21 | 620 | 640 | 620 | 630 | 5,000 | 315 |
| 2003-10-20 | 620 | 620 | 600 | 600 | 18,000 | 300 |
| 2003-10-17 | 620 | 630 | 620 | 620 | 19,000 | 310 |
| 2003-10-15 | 620 | 630 | 600 | 600 | 14,000 | 300 |
| 2003-10-10 | 589 | 600 | 589 | 600 | 7,000 | 300 |
| 2003-10-09 | 590 | 600 | 590 | 600 | 3,000 | 300 |
| 2003-10-08 | 550 | 550 | 550 | 550 | 1,000 | 275 |
| 2003-10-06 | 600 | 600 | 591 | 591 | 2,000 | 295.50 |
| 2003-10-03 | 576 | 576 | 576 | 576 | 1,000 | 288 |
| 2003-10-02 | 560 | 560 | 560 | 560 | 2,000 | 280 |
| 2003-09-30 | 530 | 530 | 530 | 530 | 4,000 | 265 |
| 2003-09-25 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 2003-09-22 | 600 | 600 | 600 | 600 | 2,000 | 300 |
| 2003-09-18 | 610 | 620 | 610 | 620 | 3,000 | 310 |
| 2003-09-17 | 600 | 610 | 595 | 610 | 6,000 | 305 |
| 2003-09-16 | 590 | 600 | 590 | 590 | 17,000 | 295 |
| 2003-09-12 | 585 | 585 | 585 | 585 | 1,000 | 292.50 |
| 2003-09-10 | 600 | 600 | 600 | 600 | 5,000 | 300 |
| 2003-09-09 | 570 | 570 | 570 | 570 | 1,000 | 285 |
| 2003-09-08 | 580 | 580 | 580 | 580 | 7,000 | 290 |
| 2003-09-04 | 540 | 579 | 540 | 579 | 3,000 | 289.50 |
| 2003-09-03 | 540 | 540 | 540 | 540 | 3,000 | 270 |
| 2003-09-02 | 536 | 540 | 536 | 540 | 4,000 | 270 |
| 2003-09-01 | 535 | 535 | 535 | 535 | 2,000 | 267.50 |
| 2003-08-29 | 530 | 530 | 530 | 530 | 1,000 | 265 |
| 2003-08-27 | 538 | 538 | 538 | 538 | 1,000 | 269 |
| 2003-08-26 | 541 | 541 | 538 | 538 | 5,000 | 269 |
| 2003-08-25 | 540 | 560 | 538 | 538 | 3,000 | 269 |
| 2003-08-22 | 536 | 536 | 536 | 536 | 1,000 | 268 |
| 2003-08-21 | 550 | 550 | 550 | 550 | 2,000 | 275 |
| 2003-08-18 | 540 | 540 | 540 | 540 | 1,000 | 270 |
| 2003-08-15 | 532 | 535 | 530 | 530 | 9,000 | 265 |
| 2003-08-11 | 530 | 530 | 530 | 530 | 2,000 | 265 |
| 2003-08-08 | 535 | 535 | 535 | 535 | 2,000 | 267.50 |
| 2003-08-07 | 533 | 533 | 530 | 530 | 4,000 | 265 |
| 2003-08-05 | 535 | 535 | 535 | 535 | 1,000 | 267.50 |
| 2003-08-04 | 540 | 540 | 540 | 540 | 1,000 | 270 |
| 2003-08-01 | 530 | 530 | 530 | 530 | 1,000 | 265 |
| 2003-07-31 | 535 | 535 | 530 | 530 | 2,000 | 265 |
| 2003-07-29 | 550 | 550 | 550 | 550 | 1,000 | 275 |
| 2003-07-28 | 550 | 550 | 550 | 550 | 2,000 | 275 |
| 2003-07-25 | 550 | 550 | 550 | 550 | 6,000 | 275 |
| 2003-07-24 | 535 | 535 | 535 | 535 | 2,000 | 267.50 |
| 2003-07-16 | 560 | 560 | 560 | 560 | 1,000 | 280 |
| 2003-07-15 | 560 | 560 | 560 | 560 | 1,000 | 280 |
| 2003-07-10 | 560 | 560 | 560 | 560 | 5,000 | 280 |
| 2003-07-08 | 560 | 560 | 560 | 560 | 3,000 | 280 |
| 2003-07-07 | 560 | 560 | 560 | 560 | 2,000 | 280 |
| 2003-07-04 | 550 | 550 | 550 | 550 | 1,000 | 275 |
| 2003-07-03 | 550 | 550 | 550 | 550 | 1,000 | 275 |
| 2003-07-02 | 563 | 589 | 563 | 589 | 5,000 | 294.50 |
| 2003-06-27 | 550 | 550 | 530 | 530 | 2,000 | 265 |
| 2003-06-25 | 560 | 560 | 552 | 552 | 2,000 | 276 |
| 2003-06-17 | 560 | 590 | 560 | 590 | 4,000 | 295 |
| 2003-06-16 | 550 | 550 | 550 | 550 | 1,000 | 275 |
| 2003-06-09 | 550 | 550 | 550 | 550 | 2,000 | 275 |
| 2003-06-02 | 555 | 555 | 555 | 555 | 1,000 | 277.50 |
| 2003-05-28 | 550 | 550 | 550 | 550 | 1,000 | 275 |
| 2003-05-27 | 580 | 580 | 580 | 580 | 3,000 | 290 |
| 2003-05-26 | 600 | 600 | 595 | 595 | 3,000 | 297.50 |
| 2003-05-23 | 600 | 600 | 599 | 599 | 4,000 | 299.50 |
| 2003-05-22 | 590 | 593 | 590 | 593 | 3,000 | 296.50 |
| 2003-05-21 | 593 | 593 | 593 | 593 | 1,000 | 296.50 |
| 2003-05-20 | 595 | 595 | 595 | 595 | 1,000 | 297.50 |
| 2003-05-15 | 595 | 595 | 595 | 595 | 1,000 | 297.50 |
| 2003-05-12 | 595 | 595 | 595 | 595 | 2,000 | 297.50 |
| 2003-05-09 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 2003-05-08 | 605 | 605 | 600 | 600 | 6,000 | 300 |
| 2003-05-07 | 615 | 619 | 605 | 608 | 12,000 | 304 |
| 2003-05-06 | 609 | 609 | 605 | 605 | 2,000 | 302.50 |
| 2003-05-02 | 602 | 605 | 602 | 605 | 3,000 | 302.50 |
| 2003-05-01 | 600 | 601 | 590 | 601 | 9,000 | 300.50 |
| 2003-04-30 | 560 | 592 | 560 | 592 | 8,000 | 296 |
| 2003-04-28 | 620 | 620 | 570 | 570 | 27,000 | 285 |
| 2003-04-25 | 545 | 545 | 520 | 520 | 4,000 | 260 |
| 2003-04-22 | 520 | 520 | 520 | 520 | 1,000 | 260 |
| 2003-04-21 | 530 | 530 | 530 | 530 | 1,000 | 265 |
| 2003-04-16 | 560 | 560 | 560 | 560 | 1,000 | 280 |
| 2003-04-10 | 540 | 540 | 540 | 540 | 1,000 | 270 |
| 2003-04-09 | 560 | 560 | 540 | 540 | 4,000 | 270 |
| 2003-04-07 | 578 | 578 | 578 | 578 | 1,000 | 289 |
| 2003-04-04 | 572 | 572 | 572 | 572 | 2,000 | 286 |
| 2003-04-03 | 569 | 569 | 569 | 569 | 2,000 | 284.50 |
| 2003-03-27 | 568 | 568 | 568 | 568 | 2,000 | 284 |
| 2003-03-26 | 555 | 568 | 555 | 568 | 2,000 | 284 |
| 2003-03-25 | 570 | 570 | 570 | 570 | 2,000 | 285 |
| 2003-03-24 | 560 | 560 | 560 | 560 | 10,000 | 280 |
| 2003-03-19 | 565 | 565 | 565 | 565 | 2,000 | 282.50 |
| 2003-03-18 | 565 | 565 | 565 | 565 | 1,000 | 282.50 |
| 2003-03-13 | 560 | 560 | 560 | 560 | 1,000 | 280 |
| 2003-03-12 | 560 | 560 | 560 | 560 | 2,000 | 280 |
| 2003-03-10 | 570 | 570 | 560 | 560 | 3,000 | 280 |
| 2003-03-07 | 580 | 590 | 580 | 590 | 4,000 | 295 |
| 2003-03-06 | 570 | 580 | 570 | 580 | 3,000 | 290 |
| 2003-03-05 | 570 | 570 | 570 | 570 | 2,000 | 285 |
| 2003-03-04 | 570 | 570 | 570 | 570 | 2,000 | 285 |
| 2003-02-28 | 560 | 560 | 560 | 560 | 1,000 | 280 |
| 2003-02-26 | 560 | 560 | 560 | 560 | 2,000 | 280 |
| 2003-02-25 | 561 | 561 | 560 | 560 | 2,000 | 280 |
| 2003-02-21 | 610 | 610 | 600 | 600 | 7,000 | 300 |
| 2003-02-20 | 640 | 645 | 600 | 605 | 8,000 | 302.50 |
| 2003-02-19 | 575 | 610 | 570 | 610 | 11,000 | 305 |
| 2003-02-18 | 570 | 582 | 570 | 575 | 8,000 | 287.50 |
| 2003-02-17 | 565 | 570 | 561 | 570 | 15,000 | 285 |
| 2003-02-14 | 530 | 560 | 530 | 550 | 26,000 | 275 |
| 2003-02-13 | 530 | 530 | 530 | 530 | 6,000 | 265 |
| 2003-02-12 | 530 | 540 | 530 | 530 | 5,000 | 265 |
| 2003-02-07 | 510 | 542 | 510 | 542 | 5,000 | 271 |
| 2003-02-05 | 510 | 510 | 510 | 510 | 4,000 | 255 |
| 2003-02-04 | 555 | 555 | 510 | 510 | 22,000 | 255 |
| 2003-02-03 | 501 | 501 | 501 | 501 | 1,000 | 250.50 |
| 2003-01-31 | 501 | 501 | 501 | 501 | 1,000 | 250.50 |
| 2003-01-28 | 530 | 530 | 530 | 530 | 1,000 | 265 |
| 2003-01-27 | 540 | 540 | 540 | 540 | 1,000 | 270 |
| 2003-01-24 | 540 | 540 | 540 | 540 | 3,000 | 270 |
| 2003-01-23 | 540 | 540 | 540 | 540 | 3,000 | 270 |
| 2003-01-22 | 480 | 540 | 480 | 540 | 8,000 | 270 |
| 2003-01-14 | 439 | 439 | 435 | 435 | 3,000 | 217.50 |
| 2003-01-07 | 471 | 471 | 436 | 436 | 3,000 | 218 |
| 2003-01-06 | 470 | 470 | 470 | 470 | 2,000 | 235 |
分割・併合履歴 ： [2006-09-26]1株→2株
