8747 豊トラスティ証券(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-28 | 930 | 945 | 930 | 945 | 8,000 | 945 |
| 2006-12-27 | 948 | 948 | 940 | 940 | 2,000 | 940 |
| 2006-12-25 | 934 | 940 | 920 | 940 | 15,000 | 940 |
| 2006-12-21 | 935 | 940 | 935 | 940 | 3,000 | 940 |
| 2006-12-20 | 930 | 935 | 930 | 935 | 5,000 | 935 |
| 2006-12-19 | 950 | 950 | 931 | 931 | 3,000 | 931 |
| 2006-12-18 | 938 | 945 | 938 | 940 | 4,000 | 940 |
| 2006-12-15 | 935 | 938 | 935 | 938 | 2,000 | 938 |
| 2006-12-14 | 935 | 940 | 930 | 935 | 6,000 | 935 |
| 2006-12-13 | 940 | 945 | 925 | 930 | 8,000 | 930 |
| 2006-12-12 | 940 | 950 | 940 | 950 | 7,000 | 950 |
| 2006-12-08 | 980 | 1,000 | 980 | 980 | 8,000 | 980 |
| 2006-12-07 | 951 | 970 | 951 | 970 | 5,000 | 970 |
| 2006-12-06 | 960 | 980 | 951 | 951 | 11,000 | 951 |
| 2006-12-05 | 1,070 | 1,080 | 980 | 980 | 27,000 | 980 |
| 2006-12-04 | 1,020 | 1,020 | 980 | 1,010 | 28,000 | 1,010 |
| 2006-12-01 | 842 | 920 | 842 | 920 | 27,000 | 920 |
| 2006-11-30 | 785 | 830 | 785 | 830 | 12,000 | 830 |
| 2006-11-28 | 765 | 765 | 765 | 765 | 1,000 | 765 |
| 2006-11-27 | 749 | 775 | 749 | 775 | 9,000 | 775 |
| 2006-11-24 | 777 | 777 | 734 | 750 | 22,000 | 750 |
| 2006-11-22 | 770 | 790 | 770 | 790 | 7,000 | 790 |
| 2006-11-21 | 800 | 800 | 783 | 790 | 4,000 | 790 |
| 2006-11-20 | 811 | 811 | 801 | 801 | 4,000 | 801 |
| 2006-11-17 | 840 | 860 | 840 | 840 | 9,000 | 840 |
| 2006-11-16 | 899 | 899 | 899 | 899 | 1,000 | 899 |
| 2006-11-15 | 908 | 908 | 900 | 900 | 2,000 | 900 |
| 2006-11-08 | 906 | 906 | 906 | 906 | 1,000 | 906 |
| 2006-11-06 | 930 | 930 | 911 | 911 | 3,000 | 911 |
| 2006-11-02 | 942 | 942 | 939 | 940 | 3,000 | 940 |
| 2006-11-01 | 971 | 980 | 936 | 945 | 33,000 | 945 |
| 2006-10-31 | 900 | 901 | 900 | 901 | 2,000 | 901 |
| 2006-10-30 | 916 | 916 | 910 | 910 | 3,000 | 910 |
| 2006-10-26 | 940 | 940 | 940 | 940 | 2,000 | 940 |
| 2006-10-25 | 949 | 959 | 934 | 934 | 4,000 | 934 |
| 2006-10-24 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 2006-10-23 | 940 | 940 | 940 | 940 | 11,000 | 940 |
| 2006-10-20 | 935 | 940 | 933 | 940 | 6,000 | 940 |
| 2006-10-19 | 925 | 925 | 925 | 925 | 1,000 | 925 |
| 2006-10-17 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 2006-10-16 | 890 | 910 | 890 | 910 | 9,000 | 910 |
| 2006-10-13 | 880 | 880 | 880 | 880 | 2,000 | 880 |
| 2006-10-11 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2006-10-10 | 900 | 901 | 900 | 901 | 3,000 | 901 |
| 2006-10-05 | 901 | 901 | 890 | 890 | 3,000 | 890 |
| 2006-10-04 | 903 | 904 | 901 | 901 | 9,000 | 901 |
| 2006-10-03 | 933 | 933 | 933 | 933 | 1,000 | 933 |
| 2006-10-02 | 923 | 933 | 923 | 933 | 3,000 | 933 |
| 2006-09-29 | 932 | 933 | 910 | 933 | 4,000 | 933 |
| 2006-09-26 | 960 | 960 | 950 | 950 | 2,000 | 950 |
| 2006-09-25 | 1,890 | 1,901 | 1,870 | 1,900 | 12,000 | 950 |
| 2006-09-22 | 1,980 | 1,980 | 1,910 | 1,910 | 7,000 | 955 |
| 2006-09-21 | 1,991 | 1,991 | 1,990 | 1,990 | 4,000 | 995 |
| 2006-09-20 | 1,980 | 1,990 | 1,980 | 1,990 | 2,000 | 995 |
| 2006-09-19 | 2,110 | 2,110 | 2,095 | 2,095 | 2,000 | 1,047.50 |
| 2006-09-15 | 2,110 | 2,110 | 2,110 | 2,110 | 1,000 | 1,055 |
| 2006-09-14 | 2,145 | 2,150 | 2,120 | 2,120 | 7,000 | 1,060 |
| 2006-09-13 | 2,130 | 2,135 | 2,130 | 2,135 | 3,000 | 1,067.50 |
| 2006-09-11 | 2,165 | 2,165 | 2,165 | 2,165 | 2,000 | 1,082.50 |
| 2006-09-08 | 2,200 | 2,200 | 2,135 | 2,195 | 7,000 | 1,097.50 |
| 2006-09-06 | 2,270 | 2,270 | 2,220 | 2,240 | 7,000 | 1,120 |
| 2006-09-05 | 2,290 | 2,290 | 2,210 | 2,270 | 13,000 | 1,135 |
| 2006-09-04 | 2,200 | 2,280 | 2,200 | 2,250 | 25,000 | 1,125 |
| 2006-09-01 | 2,120 | 2,120 | 2,100 | 2,100 | 3,000 | 1,050 |
| 2006-08-31 | 2,145 | 2,145 | 2,140 | 2,140 | 3,000 | 1,070 |
| 2006-08-30 | 2,155 | 2,155 | 2,125 | 2,135 | 4,000 | 1,067.50 |
| 2006-08-29 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 1,100 |
| 2006-08-28 | 2,200 | 2,200 | 2,115 | 2,115 | 6,000 | 1,057.50 |
| 2006-08-25 | 2,240 | 2,240 | 2,190 | 2,200 | 4,000 | 1,100 |
| 2006-08-24 | 2,215 | 2,215 | 2,200 | 2,200 | 4,000 | 1,100 |
| 2006-08-23 | 2,210 | 2,210 | 2,200 | 2,200 | 3,000 | 1,100 |
| 2006-08-22 | 2,170 | 2,240 | 2,170 | 2,200 | 12,000 | 1,100 |
| 2006-08-21 | 2,110 | 2,220 | 2,110 | 2,165 | 8,000 | 1,082.50 |
| 2006-08-18 | 2,095 | 2,095 | 2,095 | 2,095 | 1,000 | 1,047.50 |
| 2006-08-16 | 2,040 | 2,085 | 2,040 | 2,085 | 2,000 | 1,042.50 |
| 2006-08-15 | 2,040 | 2,040 | 2,040 | 2,040 | 1,000 | 1,020 |
| 2006-08-14 | 2,010 | 2,050 | 2,010 | 2,050 | 3,000 | 1,025 |
| 2006-08-10 | 2,020 | 2,050 | 2,020 | 2,050 | 2,000 | 1,025 |
| 2006-08-09 | 2,045 | 2,045 | 2,020 | 2,020 | 3,000 | 1,010 |
| 2006-08-08 | 2,015 | 2,045 | 2,015 | 2,045 | 4,000 | 1,022.50 |
| 2006-08-07 | 2,180 | 2,200 | 2,160 | 2,160 | 13,000 | 1,080 |
| 2006-08-04 | 2,160 | 2,160 | 2,160 | 2,160 | 1,000 | 1,080 |
| 2006-08-03 | 2,200 | 2,200 | 2,150 | 2,150 | 3,000 | 1,075 |
| 2006-08-02 | 2,090 | 2,270 | 2,060 | 2,150 | 20,000 | 1,075 |
| 2006-08-01 | 2,065 | 2,065 | 2,050 | 2,050 | 6,000 | 1,025 |
| 2006-07-31 | 2,060 | 2,060 | 1,991 | 1,991 | 32,000 | 995.50 |
| 2006-07-28 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 905 |
| 2006-07-26 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 890 |
| 2006-07-20 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 890 |
| 2006-07-13 | 1,850 | 1,850 | 1,849 | 1,849 | 2,000 | 924.50 |
| 2006-07-12 | 1,780 | 1,870 | 1,780 | 1,820 | 4,000 | 910 |
| 2006-07-10 | 1,840 | 1,840 | 1,700 | 1,700 | 9,000 | 850 |
| 2006-07-06 | 1,878 | 1,908 | 1,878 | 1,908 | 2,000 | 954 |
| 2006-07-04 | 1,899 | 1,951 | 1,899 | 1,924 | 6,000 | 962 |
| 2006-07-03 | 1,800 | 1,890 | 1,800 | 1,890 | 5,000 | 945 |
| 2006-06-30 | 1,844 | 1,844 | 1,844 | 1,844 | 1,000 | 922 |
| 2006-06-22 | 1,820 | 1,850 | 1,820 | 1,850 | 3,000 | 925 |
| 2006-06-21 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 880 |
| 2006-06-20 | 1,890 | 1,890 | 1,850 | 1,850 | 11,000 | 925 |
| 2006-06-19 | 1,979 | 1,979 | 1,979 | 1,979 | 1,000 | 989.50 |
| 2006-06-16 | 1,939 | 1,980 | 1,939 | 1,980 | 6,000 | 990 |
| 2006-06-15 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 925 |
| 2006-06-14 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 925 |
| 2006-06-13 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 900 |
| 2006-06-09 | 1,790 | 1,820 | 1,790 | 1,820 | 4,000 | 910 |
| 2006-06-08 | 1,690 | 1,810 | 1,690 | 1,810 | 5,000 | 905 |
| 2006-06-07 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 | 920 |
| 2006-06-06 | 1,720 | 1,810 | 1,720 | 1,810 | 6,000 | 905 |
| 2006-06-02 | 1,713 | 1,819 | 1,590 | 1,819 | 10,000 | 909.50 |
| 2006-06-01 | 1,925 | 1,925 | 1,800 | 1,800 | 4,000 | 900 |
| 2006-05-31 | 1,860 | 1,860 | 1,835 | 1,835 | 3,000 | 917.50 |
| 2006-05-30 | 1,890 | 1,980 | 1,860 | 1,980 | 11,000 | 990 |
| 2006-05-29 | 2,055 | 2,100 | 1,940 | 1,940 | 16,000 | 970 |
| 2006-05-26 | 1,910 | 2,020 | 1,890 | 2,020 | 28,000 | 1,010 |
| 2006-05-25 | 2,030 | 2,040 | 1,960 | 1,970 | 38,000 | 985 |
| 2006-05-24 | 2,190 | 2,190 | 2,190 | 2,190 | 1,000 | 1,095 |
| 2006-05-23 | 2,215 | 2,215 | 2,055 | 2,130 | 9,000 | 1,065 |
| 2006-05-22 | 2,210 | 2,280 | 2,210 | 2,215 | 11,000 | 1,107.50 |
| 2006-05-19 | 2,090 | 2,200 | 2,090 | 2,200 | 4,000 | 1,100 |
| 2006-05-18 | 2,000 | 2,080 | 2,000 | 2,050 | 4,000 | 1,025 |
| 2006-05-17 | 2,155 | 2,180 | 2,015 | 2,180 | 18,000 | 1,090 |
| 2006-05-16 | 2,550 | 2,550 | 2,140 | 2,235 | 25,000 | 1,117.50 |
| 2006-05-15 | 2,600 | 2,650 | 2,530 | 2,530 | 6,000 | 1,265 |
| 2006-05-12 | 2,660 | 2,675 | 2,515 | 2,675 | 10,000 | 1,337.50 |
| 2006-05-11 | 2,680 | 2,750 | 2,680 | 2,750 | 7,000 | 1,375 |
| 2006-05-10 | 2,700 | 2,720 | 2,700 | 2,720 | 2,000 | 1,360 |
| 2006-05-09 | 2,800 | 2,800 | 2,660 | 2,690 | 7,000 | 1,345 |
| 2006-05-08 | 2,800 | 2,800 | 2,800 | 2,800 | 3,000 | 1,400 |
| 2006-05-02 | 2,750 | 2,770 | 2,730 | 2,770 | 4,000 | 1,385 |
| 2006-05-01 | 2,830 | 2,830 | 2,790 | 2,790 | 3,000 | 1,395 |
| 2006-04-28 | 2,860 | 2,860 | 2,710 | 2,750 | 11,000 | 1,375 |
| 2006-04-27 | 2,885 | 2,900 | 2,660 | 2,900 | 9,000 | 1,450 |
| 2006-04-26 | 2,890 | 2,995 | 2,890 | 2,970 | 11,000 | 1,485 |
| 2006-04-25 | 2,910 | 3,000 | 2,800 | 2,970 | 32,000 | 1,485 |
| 2006-04-24 | 3,190 | 3,220 | 3,050 | 3,150 | 18,000 | 1,575 |
| 2006-04-21 | 3,270 | 3,350 | 3,250 | 3,300 | 24,000 | 1,650 |
| 2006-04-20 | 3,480 | 3,500 | 3,370 | 3,370 | 16,000 | 1,685 |
| 2006-04-19 | 3,380 | 3,460 | 3,350 | 3,440 | 41,000 | 1,720 |
| 2006-04-18 | 3,200 | 3,350 | 3,200 | 3,350 | 32,000 | 1,675 |
| 2006-04-17 | 3,010 | 3,310 | 3,000 | 3,300 | 42,000 | 1,650 |
| 2006-04-14 | 2,840 | 3,090 | 2,840 | 2,990 | 36,000 | 1,495 |
| 2006-04-13 | 2,860 | 2,900 | 2,850 | 2,880 | 29,000 | 1,440 |
| 2006-04-12 | 2,770 | 2,910 | 2,745 | 2,900 | 30,000 | 1,450 |
| 2006-04-11 | 2,795 | 2,860 | 2,750 | 2,860 | 22,000 | 1,430 |
| 2006-04-10 | 2,780 | 2,885 | 2,780 | 2,780 | 16,000 | 1,390 |
| 2006-04-07 | 2,880 | 2,880 | 2,740 | 2,800 | 22,000 | 1,400 |
| 2006-04-06 | 2,755 | 2,820 | 2,755 | 2,800 | 31,000 | 1,400 |
| 2006-04-05 | 2,555 | 2,685 | 2,555 | 2,680 | 57,000 | 1,340 |
| 2006-04-04 | 2,490 | 2,535 | 2,490 | 2,525 | 18,000 | 1,262.50 |
| 2006-04-03 | 2,590 | 2,620 | 2,530 | 2,530 | 26,000 | 1,265 |
| 2006-03-31 | 2,600 | 2,650 | 2,570 | 2,590 | 16,000 | 1,295 |
| 2006-03-30 | 2,680 | 2,730 | 2,680 | 2,720 | 11,000 | 1,360 |
| 2006-03-29 | 2,495 | 2,650 | 2,495 | 2,650 | 9,000 | 1,325 |
| 2006-03-28 | 2,550 | 2,550 | 2,500 | 2,500 | 10,000 | 1,250 |
| 2006-03-27 | 2,460 | 2,520 | 2,450 | 2,520 | 7,000 | 1,260 |
| 2006-03-24 | 2,485 | 2,500 | 2,470 | 2,500 | 13,000 | 1,250 |
| 2006-03-23 | 2,500 | 2,500 | 2,485 | 2,495 | 11,000 | 1,247.50 |
| 2006-03-22 | 2,360 | 2,360 | 2,300 | 2,350 | 7,000 | 1,175 |
| 2006-03-20 | 2,360 | 2,360 | 2,360 | 2,360 | 1,000 | 1,180 |
| 2006-03-17 | 2,315 | 2,400 | 2,270 | 2,400 | 8,000 | 1,200 |
| 2006-03-16 | 2,410 | 2,410 | 2,350 | 2,350 | 3,000 | 1,175 |
| 2006-03-15 | 2,395 | 2,410 | 2,390 | 2,410 | 24,000 | 1,205 |
| 2006-03-14 | 2,380 | 2,400 | 2,380 | 2,400 | 3,000 | 1,200 |
| 2006-03-13 | 2,320 | 2,320 | 2,300 | 2,300 | 4,000 | 1,150 |
| 2006-03-10 | 2,220 | 2,300 | 2,220 | 2,300 | 10,000 | 1,150 |
| 2006-03-09 | 2,300 | 2,300 | 2,170 | 2,170 | 21,000 | 1,085 |
| 2006-03-08 | 2,280 | 2,280 | 2,250 | 2,250 | 7,000 | 1,125 |
| 2006-03-07 | 2,405 | 2,405 | 2,320 | 2,320 | 8,000 | 1,160 |
| 2006-03-06 | 2,370 | 2,400 | 2,300 | 2,350 | 18,000 | 1,175 |
| 2006-03-03 | 2,130 | 2,255 | 2,110 | 2,250 | 25,000 | 1,125 |
| 2006-03-02 | 2,160 | 2,160 | 2,150 | 2,160 | 5,000 | 1,080 |
| 2006-03-01 | 2,190 | 2,190 | 2,130 | 2,150 | 10,000 | 1,075 |
| 2006-02-28 | 2,280 | 2,290 | 2,230 | 2,230 | 10,000 | 1,115 |
| 2006-02-27 | 2,265 | 2,350 | 2,250 | 2,280 | 26,000 | 1,140 |
| 2006-02-24 | 2,145 | 2,175 | 2,145 | 2,145 | 3,000 | 1,072.50 |
| 2006-02-23 | 2,085 | 2,180 | 2,085 | 2,120 | 60,000 | 1,060 |
| 2006-02-22 | 2,060 | 2,120 | 2,060 | 2,080 | 41,000 | 1,040 |
| 2006-02-21 | 1,965 | 2,080 | 1,965 | 2,070 | 32,000 | 1,035 |
| 2006-02-20 | 2,110 | 2,150 | 2,005 | 2,005 | 18,000 | 1,002.50 |
| 2006-02-17 | 2,185 | 2,250 | 2,110 | 2,110 | 14,000 | 1,055 |
| 2006-02-16 | 2,180 | 2,230 | 2,145 | 2,145 | 17,000 | 1,072.50 |
| 2006-02-15 | 2,125 | 2,230 | 2,125 | 2,200 | 34,000 | 1,100 |
| 2006-02-14 | 1,960 | 2,030 | 1,910 | 2,030 | 29,000 | 1,015 |
| 2006-02-13 | 2,130 | 2,130 | 2,010 | 2,010 | 49,000 | 1,005 |
| 2006-02-10 | 1,971 | 2,190 | 1,971 | 2,100 | 156,000 | 1,050 |
| 2006-02-09 | 1,929 | 1,960 | 1,925 | 1,925 | 68,000 | 962.50 |
| 2006-02-08 | 1,921 | 1,958 | 1,870 | 1,885 | 78,000 | 942.50 |
| 2006-02-07 | 1,865 | 1,990 | 1,850 | 1,890 | 120,000 | 945 |
| 2006-02-06 | 1,830 | 1,830 | 1,775 | 1,805 | 125,000 | 902.50 |
| 2006-02-03 | 1,575 | 1,580 | 1,575 | 1,580 | 3,000 | 790 |
| 2006-02-02 | 1,570 | 1,575 | 1,565 | 1,575 | 7,000 | 787.50 |
| 2006-02-01 | 1,560 | 1,570 | 1,560 | 1,570 | 6,000 | 785 |
| 2006-01-31 | 1,580 | 1,585 | 1,560 | 1,560 | 8,000 | 780 |
| 2006-01-30 | 1,571 | 1,590 | 1,560 | 1,585 | 14,000 | 792.50 |
| 2006-01-27 | 1,590 | 1,599 | 1,560 | 1,599 | 9,000 | 799.50 |
| 2006-01-26 | 1,600 | 1,600 | 1,550 | 1,600 | 8,000 | 800 |
| 2006-01-25 | 1,590 | 1,590 | 1,551 | 1,555 | 7,000 | 777.50 |
| 2006-01-23 | 1,600 | 1,650 | 1,600 | 1,650 | 2,000 | 825 |
| 2006-01-20 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 800 |
| 2006-01-19 | 1,440 | 1,600 | 1,440 | 1,600 | 5,000 | 800 |
| 2006-01-18 | 1,530 | 1,530 | 1,460 | 1,460 | 16,000 | 730 |
| 2006-01-17 | 1,601 | 1,620 | 1,601 | 1,620 | 9,000 | 810 |
| 2006-01-16 | 1,602 | 1,660 | 1,551 | 1,660 | 15,000 | 830 |
| 2006-01-13 | 1,670 | 1,670 | 1,600 | 1,630 | 6,000 | 815 |
| 2006-01-12 | 1,679 | 1,680 | 1,679 | 1,680 | 2,000 | 840 |
| 2006-01-11 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 840 |
| 2006-01-10 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 845 |
| 2006-01-06 | 1,699 | 1,699 | 1,690 | 1,690 | 2,000 | 845 |
| 2006-01-05 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 | 850 |
| 2006-01-04 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 835 |
分割・併合履歴 ： [2006-09-26]1株→2株
