8747 豊トラスティ証券(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,660 | 1,660 | 1,660 | 1,660 | 5,000 | 830 |
| 2005-12-29 | 1,675 | 1,680 | 1,670 | 1,670 | 4,000 | 835 |
| 2005-12-28 | 1,630 | 1,660 | 1,601 | 1,660 | 6,000 | 830 |
| 2005-12-27 | 1,579 | 1,630 | 1,579 | 1,629 | 9,000 | 814.50 |
| 2005-12-26 | 1,630 | 1,630 | 1,600 | 1,600 | 8,000 | 800 |
| 2005-12-22 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 815 |
| 2005-12-21 | 1,679 | 1,690 | 1,660 | 1,690 | 10,000 | 845 |
| 2005-12-20 | 1,700 | 1,700 | 1,689 | 1,689 | 9,000 | 844.50 |
| 2005-12-19 | 1,650 | 1,680 | 1,620 | 1,680 | 8,000 | 840 |
| 2005-12-16 | 1,699 | 1,699 | 1,690 | 1,690 | 2,000 | 845 |
| 2005-12-15 | 1,580 | 1,700 | 1,550 | 1,700 | 16,000 | 850 |
| 2005-12-14 | 1,750 | 1,750 | 1,700 | 1,700 | 6,000 | 850 |
| 2005-12-13 | 1,750 | 1,760 | 1,730 | 1,730 | 10,000 | 865 |
| 2005-12-12 | 1,740 | 1,740 | 1,740 | 1,740 | 2,000 | 870 |
| 2005-12-09 | 1,711 | 1,730 | 1,711 | 1,730 | 12,000 | 865 |
| 2005-12-08 | 1,730 | 1,730 | 1,690 | 1,710 | 8,000 | 855 |
| 2005-12-07 | 1,670 | 1,700 | 1,670 | 1,700 | 7,000 | 850 |
| 2005-12-06 | 1,619 | 1,670 | 1,600 | 1,670 | 19,000 | 835 |
| 2005-12-05 | 1,500 | 1,670 | 1,500 | 1,640 | 14,000 | 820 |
| 2005-12-02 | 1,480 | 1,480 | 1,479 | 1,480 | 6,000 | 740 |
| 2005-12-01 | 1,430 | 1,470 | 1,430 | 1,470 | 3,000 | 735 |
| 2005-11-30 | 1,416 | 1,430 | 1,416 | 1,430 | 4,000 | 715 |
| 2005-11-29 | 1,430 | 1,430 | 1,380 | 1,410 | 11,000 | 705 |
| 2005-11-28 | 1,480 | 1,485 | 1,380 | 1,400 | 24,000 | 700 |
| 2005-11-25 | 1,299 | 1,320 | 1,299 | 1,320 | 5,000 | 660 |
| 2005-11-24 | 1,299 | 1,299 | 1,299 | 1,299 | 1,000 | 649.50 |
| 2005-11-22 | 1,300 | 1,308 | 1,300 | 1,308 | 7,000 | 654 |
| 2005-11-21 | 1,284 | 1,310 | 1,284 | 1,310 | 5,000 | 655 |
| 2005-11-18 | 1,270 | 1,298 | 1,215 | 1,298 | 7,000 | 649 |
| 2005-11-16 | 1,285 | 1,299 | 1,252 | 1,299 | 7,000 | 649.50 |
| 2005-11-15 | 1,320 | 1,320 | 1,280 | 1,300 | 8,000 | 650 |
| 2005-11-14 | 1,310 | 1,310 | 1,285 | 1,300 | 6,000 | 650 |
| 2005-11-11 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 650 |
| 2005-11-09 | 1,274 | 1,285 | 1,274 | 1,285 | 3,000 | 642.50 |
| 2005-11-08 | 1,250 | 1,270 | 1,250 | 1,270 | 7,000 | 635 |
| 2005-11-07 | 1,251 | 1,251 | 1,248 | 1,248 | 3,000 | 624 |
| 2005-11-04 | 1,231 | 1,254 | 1,230 | 1,254 | 5,000 | 627 |
| 2005-11-02 | 1,230 | 1,230 | 1,230 | 1,230 | 6,000 | 615 |
| 2005-11-01 | 1,230 | 1,250 | 1,230 | 1,250 | 4,000 | 625 |
| 2005-10-31 | 1,279 | 1,280 | 1,240 | 1,250 | 16,000 | 625 |
| 2005-10-28 | 1,250 | 1,270 | 1,240 | 1,259 | 22,000 | 629.50 |
| 2005-10-27 | 1,224 | 1,224 | 1,183 | 1,185 | 6,000 | 592.50 |
| 2005-10-26 | 1,190 | 1,208 | 1,173 | 1,208 | 11,000 | 604 |
| 2005-10-25 | 1,182 | 1,210 | 1,177 | 1,210 | 6,000 | 605 |
| 2005-10-24 | 1,232 | 1,232 | 1,180 | 1,200 | 16,000 | 600 |
| 2005-10-21 | 1,241 | 1,250 | 1,241 | 1,250 | 3,000 | 625 |
| 2005-10-20 | 1,276 | 1,276 | 1,261 | 1,261 | 4,000 | 630.50 |
| 2005-10-19 | 1,256 | 1,278 | 1,245 | 1,278 | 8,000 | 639 |
| 2005-10-18 | 1,270 | 1,270 | 1,260 | 1,260 | 4,000 | 630 |
| 2005-10-17 | 1,260 | 1,273 | 1,260 | 1,273 | 6,000 | 636.50 |
| 2005-10-14 | 1,278 | 1,280 | 1,278 | 1,280 | 3,000 | 640 |
| 2005-10-13 | 1,282 | 1,287 | 1,272 | 1,272 | 9,000 | 636 |
| 2005-10-12 | 1,267 | 1,287 | 1,267 | 1,287 | 3,000 | 643.50 |
| 2005-10-11 | 1,286 | 1,286 | 1,252 | 1,275 | 6,000 | 637.50 |
| 2005-10-07 | 1,285 | 1,286 | 1,285 | 1,286 | 2,000 | 643 |
| 2005-10-06 | 1,261 | 1,286 | 1,261 | 1,286 | 4,000 | 643 |
| 2005-10-05 | 1,266 | 1,280 | 1,266 | 1,280 | 4,000 | 640 |
| 2005-10-04 | 1,290 | 1,290 | 1,273 | 1,273 | 3,000 | 636.50 |
| 2005-10-03 | 1,278 | 1,290 | 1,264 | 1,290 | 9,000 | 645 |
| 2005-09-30 | 1,271 | 1,318 | 1,251 | 1,318 | 6,000 | 659 |
| 2005-09-29 | 1,228 | 1,270 | 1,228 | 1,250 | 4,000 | 625 |
| 2005-09-28 | 1,300 | 1,300 | 1,230 | 1,230 | 8,000 | 615 |
| 2005-09-27 | 1,390 | 1,390 | 1,330 | 1,330 | 11,000 | 665 |
| 2005-09-26 | 1,349 | 1,440 | 1,349 | 1,372 | 14,000 | 686 |
| 2005-09-22 | 1,271 | 1,349 | 1,265 | 1,349 | 13,000 | 674.50 |
| 2005-09-21 | 1,261 | 1,280 | 1,261 | 1,270 | 15,000 | 635 |
| 2005-09-20 | 1,240 | 1,262 | 1,240 | 1,260 | 12,000 | 630 |
| 2005-09-16 | 1,260 | 1,290 | 1,260 | 1,260 | 12,000 | 630 |
| 2005-09-15 | 1,210 | 1,260 | 1,200 | 1,260 | 25,000 | 630 |
| 2005-09-14 | 1,179 | 1,199 | 1,179 | 1,199 | 9,000 | 599.50 |
| 2005-09-13 | 1,170 | 1,219 | 1,170 | 1,199 | 12,000 | 599.50 |
| 2005-09-12 | 1,210 | 1,265 | 1,202 | 1,230 | 19,000 | 615 |
| 2005-09-09 | 1,179 | 1,260 | 1,162 | 1,250 | 45,000 | 625 |
| 2005-09-08 | 1,152 | 1,250 | 1,152 | 1,239 | 68,000 | 619.50 |
| 2005-09-07 | 1,090 | 1,100 | 1,090 | 1,100 | 18,000 | 550 |
| 2005-09-06 | 1,060 | 1,089 | 1,040 | 1,089 | 8,000 | 544.50 |
| 2005-09-05 | 1,045 | 1,063 | 1,040 | 1,063 | 10,000 | 531.50 |
| 2005-09-02 | 1,041 | 1,098 | 1,040 | 1,085 | 64,000 | 542.50 |
| 2005-09-01 | 1,036 | 1,049 | 1,036 | 1,040 | 5,000 | 520 |
| 2005-08-31 | 1,020 | 1,037 | 1,020 | 1,037 | 5,000 | 518.50 |
| 2005-08-30 | 980 | 1,000 | 980 | 1,000 | 9,000 | 500 |
| 2005-08-29 | 990 | 1,000 | 990 | 1,000 | 3,000 | 500 |
| 2005-08-26 | 986 | 990 | 985 | 990 | 5,000 | 495 |
| 2005-08-25 | 996 | 1,000 | 985 | 1,000 | 10,000 | 500 |
| 2005-08-24 | 1,040 | 1,040 | 978 | 1,035 | 21,000 | 517.50 |
| 2005-08-23 | 1,120 | 1,120 | 1,020 | 1,020 | 33,000 | 510 |
| 2005-08-22 | 1,109 | 1,109 | 1,055 | 1,100 | 49,000 | 550 |
| 2005-08-19 | 1,090 | 1,275 | 1,090 | 1,229 | 124,000 | 614.50 |
| 2005-08-18 | 1,060 | 1,080 | 1,052 | 1,075 | 28,000 | 537.50 |
| 2005-08-17 | 1,060 | 1,060 | 1,044 | 1,055 | 5,000 | 527.50 |
| 2005-08-16 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 535 |
| 2005-08-15 | 1,080 | 1,080 | 1,060 | 1,070 | 10,000 | 535 |
| 2005-08-12 | 1,080 | 1,080 | 1,060 | 1,060 | 7,000 | 530 |
| 2005-08-11 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 530 |
| 2005-08-10 | 1,050 | 1,070 | 1,050 | 1,070 | 8,000 | 535 |
| 2005-08-09 | 1,040 | 1,050 | 1,040 | 1,050 | 2,000 | 525 |
| 2005-08-08 | 1,000 | 1,040 | 992 | 1,040 | 7,000 | 520 |
| 2005-08-05 | 1,030 | 1,070 | 1,030 | 1,070 | 21,000 | 535 |
| 2005-08-04 | 1,030 | 1,050 | 1,030 | 1,050 | 21,000 | 525 |
| 2005-08-03 | 1,030 | 1,050 | 1,010 | 1,050 | 25,000 | 525 |
| 2005-08-02 | 1,028 | 1,030 | 1,000 | 1,010 | 10,000 | 505 |
| 2005-08-01 | 1,030 | 1,050 | 1,000 | 1,030 | 10,000 | 515 |
| 2005-07-29 | 980 | 1,032 | 980 | 1,030 | 20,000 | 515 |
| 2005-07-28 | 1,009 | 1,011 | 980 | 1,000 | 23,000 | 500 |
| 2005-07-27 | 999 | 1,098 | 980 | 1,032 | 41,000 | 516 |
| 2005-07-26 | 880 | 1,000 | 880 | 1,000 | 64,000 | 500 |
| 2005-07-25 | 840 | 925 | 840 | 900 | 82,000 | 450 |
| 2005-07-22 | 840 | 855 | 835 | 850 | 10,000 | 425 |
| 2005-07-21 | 830 | 850 | 820 | 850 | 5,000 | 425 |
| 2005-07-20 | 830 | 850 | 820 | 830 | 9,000 | 415 |
| 2005-07-19 | 855 | 855 | 855 | 855 | 1,000 | 427.50 |
| 2005-07-15 | 830 | 855 | 830 | 855 | 7,000 | 427.50 |
| 2005-07-14 | 850 | 850 | 840 | 840 | 4,000 | 420 |
| 2005-07-13 | 840 | 850 | 840 | 840 | 8,000 | 420 |
| 2005-07-11 | 824 | 839 | 824 | 839 | 5,000 | 419.50 |
| 2005-07-07 | 800 | 830 | 800 | 830 | 3,000 | 415 |
| 2005-07-06 | 810 | 810 | 810 | 810 | 3,000 | 405 |
| 2005-07-05 | 810 | 810 | 810 | 810 | 4,000 | 405 |
| 2005-07-04 | 800 | 810 | 800 | 810 | 2,000 | 405 |
| 2005-07-01 | 810 | 810 | 810 | 810 | 2,000 | 405 |
| 2005-06-30 | 820 | 820 | 810 | 810 | 2,000 | 405 |
| 2005-06-29 | 829 | 830 | 829 | 830 | 2,000 | 415 |
| 2005-06-28 | 820 | 830 | 820 | 830 | 5,000 | 415 |
| 2005-06-27 | 810 | 810 | 810 | 810 | 2,000 | 405 |
| 2005-06-24 | 810 | 810 | 810 | 810 | 1,000 | 405 |
| 2005-06-17 | 820 | 820 | 820 | 820 | 3,000 | 410 |
| 2005-06-16 | 810 | 810 | 810 | 810 | 4,000 | 405 |
| 2005-06-13 | 785 | 818 | 785 | 818 | 4,000 | 409 |
| 2005-06-10 | 775 | 785 | 775 | 785 | 7,000 | 392.50 |
| 2005-06-08 | 780 | 780 | 780 | 780 | 1,000 | 390 |
| 2005-06-07 | 795 | 795 | 780 | 780 | 5,000 | 390 |
| 2005-06-06 | 810 | 810 | 800 | 800 | 4,000 | 400 |
| 2005-06-03 | 822 | 822 | 820 | 820 | 4,000 | 410 |
| 2005-06-02 | 812 | 812 | 812 | 812 | 1,000 | 406 |
| 2005-05-30 | 820 | 830 | 800 | 830 | 7,000 | 415 |
| 2005-05-27 | 820 | 820 | 814 | 820 | 3,000 | 410 |
| 2005-05-26 | 820 | 820 | 820 | 820 | 1,000 | 410 |
| 2005-05-25 | 825 | 825 | 820 | 820 | 4,000 | 410 |
| 2005-05-24 | 830 | 830 | 820 | 830 | 7,000 | 415 |
| 2005-05-23 | 835 | 840 | 830 | 840 | 3,000 | 420 |
| 2005-05-20 | 825 | 835 | 825 | 835 | 4,000 | 417.50 |
| 2005-05-19 | 781 | 827 | 781 | 827 | 10,000 | 413.50 |
| 2005-05-18 | 800 | 800 | 786 | 786 | 7,000 | 393 |
| 2005-05-17 | 820 | 820 | 807 | 807 | 4,000 | 403.50 |
| 2005-05-16 | 820 | 820 | 820 | 820 | 2,000 | 410 |
| 2005-05-13 | 830 | 840 | 815 | 840 | 12,000 | 420 |
| 2005-05-12 | 825 | 845 | 825 | 840 | 12,000 | 420 |
| 2005-05-11 | 825 | 835 | 825 | 835 | 3,000 | 417.50 |
| 2005-05-10 | 825 | 831 | 815 | 830 | 18,000 | 415 |
| 2005-05-09 | 830 | 830 | 825 | 825 | 2,000 | 412.50 |
| 2005-05-06 | 824 | 833 | 815 | 833 | 12,000 | 416.50 |
| 2005-05-02 | 850 | 850 | 800 | 830 | 47,000 | 415 |
| 2005-04-28 | 850 | 875 | 850 | 871 | 19,000 | 435.50 |
| 2005-04-27 | 840 | 870 | 840 | 870 | 17,000 | 435 |
| 2005-04-26 | 805 | 840 | 805 | 840 | 11,000 | 420 |
| 2005-04-25 | 820 | 840 | 820 | 840 | 8,000 | 420 |
| 2005-04-22 | 780 | 820 | 780 | 820 | 4,000 | 410 |
| 2005-04-21 | 780 | 780 | 780 | 780 | 1,000 | 390 |
| 2005-04-18 | 771 | 771 | 770 | 770 | 4,000 | 385 |
| 2005-04-15 | 805 | 805 | 780 | 790 | 5,000 | 395 |
| 2005-04-14 | 810 | 810 | 810 | 810 | 1,000 | 405 |
| 2005-04-13 | 808 | 830 | 800 | 830 | 10,000 | 415 |
| 2005-04-12 | 805 | 819 | 804 | 819 | 6,000 | 409.50 |
| 2005-04-11 | 830 | 830 | 812 | 819 | 7,000 | 409.50 |
| 2005-04-08 | 825 | 845 | 825 | 845 | 13,000 | 422.50 |
| 2005-04-07 | 820 | 830 | 819 | 830 | 6,000 | 415 |
| 2005-04-06 | 819 | 820 | 819 | 820 | 2,000 | 410 |
| 2005-04-05 | 781 | 820 | 780 | 820 | 13,000 | 410 |
| 2005-04-04 | 790 | 810 | 790 | 810 | 2,000 | 405 |
| 2005-04-01 | 799 | 800 | 799 | 800 | 6,000 | 400 |
| 2005-03-30 | 795 | 800 | 795 | 800 | 5,000 | 400 |
| 2005-03-29 | 809 | 809 | 809 | 809 | 1,000 | 404.50 |
| 2005-03-28 | 780 | 780 | 780 | 780 | 2,000 | 390 |
| 2005-03-25 | 820 | 820 | 805 | 805 | 11,000 | 402.50 |
| 2005-03-24 | 842 | 842 | 815 | 840 | 21,000 | 420 |
| 2005-03-23 | 880 | 880 | 841 | 841 | 10,000 | 420.50 |
| 2005-03-22 | 860 | 860 | 856 | 860 | 5,000 | 430 |
| 2005-03-18 | 843 | 853 | 840 | 853 | 21,000 | 426.50 |
| 2005-03-17 | 843 | 853 | 843 | 853 | 5,000 | 426.50 |
| 2005-03-16 | 860 | 860 | 836 | 853 | 8,000 | 426.50 |
| 2005-03-15 | 840 | 860 | 831 | 860 | 12,000 | 430 |
| 2005-03-14 | 860 | 870 | 840 | 870 | 12,000 | 435 |
| 2005-03-11 | 860 | 860 | 840 | 860 | 6,000 | 430 |
| 2005-03-10 | 890 | 890 | 855 | 860 | 8,000 | 430 |
| 2005-03-09 | 850 | 899 | 845 | 880 | 23,000 | 440 |
| 2005-03-08 | 881 | 900 | 860 | 860 | 28,000 | 430 |
| 2005-03-07 | 850 | 875 | 850 | 875 | 17,000 | 437.50 |
| 2005-03-04 | 827 | 840 | 825 | 840 | 16,000 | 420 |
| 2005-03-03 | 808 | 825 | 800 | 825 | 19,000 | 412.50 |
| 2005-03-02 | 775 | 800 | 775 | 800 | 24,000 | 400 |
| 2005-03-01 | 785 | 790 | 769 | 790 | 23,000 | 395 |
| 2005-02-28 | 772 | 790 | 760 | 785 | 25,000 | 392.50 |
| 2005-02-25 | 758 | 770 | 742 | 770 | 19,000 | 385 |
| 2005-02-24 | 724 | 760 | 724 | 760 | 14,000 | 380 |
| 2005-02-23 | 720 | 750 | 720 | 750 | 24,000 | 375 |
| 2005-02-22 | 717 | 738 | 715 | 730 | 29,000 | 365 |
| 2005-02-21 | 739 | 739 | 717 | 717 | 18,000 | 358.50 |
| 2005-02-18 | 656 | 660 | 650 | 660 | 6,000 | 330 |
| 2005-02-16 | 663 | 663 | 653 | 663 | 4,000 | 331.50 |
| 2005-02-15 | 678 | 678 | 678 | 678 | 1,000 | 339 |
| 2005-02-14 | 671 | 671 | 671 | 671 | 2,000 | 335.50 |
| 2005-02-10 | 674 | 674 | 671 | 671 | 2,000 | 335.50 |
| 2005-02-08 | 672 | 675 | 665 | 675 | 4,000 | 337.50 |
| 2005-02-07 | 660 | 660 | 660 | 660 | 1,000 | 330 |
| 2005-02-04 | 660 | 660 | 660 | 660 | 1,000 | 330 |
| 2005-02-03 | 646 | 660 | 646 | 660 | 8,000 | 330 |
| 2005-02-02 | 649 | 649 | 649 | 649 | 2,000 | 324.50 |
| 2005-02-01 | 640 | 650 | 640 | 650 | 4,000 | 325 |
| 2005-01-28 | 630 | 630 | 630 | 630 | 2,000 | 315 |
| 2005-01-27 | 635 | 635 | 635 | 635 | 3,000 | 317.50 |
| 2005-01-26 | 630 | 632 | 630 | 630 | 7,000 | 315 |
| 2005-01-25 | 638 | 638 | 638 | 638 | 2,000 | 319 |
| 2005-01-24 | 630 | 630 | 630 | 630 | 5,000 | 315 |
| 2005-01-21 | 630 | 630 | 630 | 630 | 2,000 | 315 |
| 2005-01-20 | 630 | 630 | 630 | 630 | 1,000 | 315 |
| 2005-01-19 | 629 | 629 | 628 | 628 | 4,000 | 314 |
| 2005-01-18 | 626 | 626 | 625 | 625 | 3,000 | 312.50 |
| 2005-01-17 | 625 | 625 | 624 | 625 | 6,000 | 312.50 |
| 2005-01-14 | 624 | 625 | 624 | 624 | 3,000 | 312 |
| 2005-01-13 | 622 | 625 | 622 | 625 | 4,000 | 312.50 |
| 2005-01-12 | 633 | 640 | 632 | 640 | 6,000 | 320 |
| 2005-01-11 | 636 | 650 | 636 | 650 | 4,000 | 325 |
| 2005-01-07 | 630 | 632 | 621 | 632 | 4,000 | 316 |
| 2005-01-06 | 621 | 630 | 612 | 630 | 10,000 | 315 |
| 2005-01-05 | 634 | 634 | 634 | 634 | 1,000 | 317 |
| 2005-01-04 | 613 | 634 | 613 | 634 | 12,000 | 317 |
分割・併合履歴 ： [2006-09-26]1株→2株
