8747 豊トラスティ証券(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 549 | 559 | 549 | 559 | 6,000 | 559 |
| 2007-12-26 | 550 | 550 | 550 | 550 | 10,000 | 550 |
| 2007-12-25 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2007-12-21 | 565 | 565 | 550 | 550 | 20,000 | 550 |
| 2007-12-20 | 585 | 585 | 560 | 560 | 34,000 | 560 |
| 2007-12-19 | 581 | 581 | 568 | 568 | 22,000 | 568 |
| 2007-12-18 | 585 | 585 | 585 | 585 | 3,000 | 585 |
| 2007-12-14 | 575 | 575 | 575 | 575 | 6,000 | 575 |
| 2007-12-13 | 575 | 575 | 575 | 575 | 5,000 | 575 |
| 2007-12-12 | 575 | 576 | 575 | 576 | 8,000 | 576 |
| 2007-12-10 | 581 | 581 | 551 | 581 | 8,000 | 581 |
| 2007-12-07 | 589 | 589 | 587 | 587 | 11,000 | 587 |
| 2007-12-06 | 588 | 588 | 588 | 588 | 4,000 | 588 |
| 2007-12-04 | 588 | 588 | 588 | 588 | 3,000 | 588 |
| 2007-11-30 | 589 | 589 | 589 | 589 | 3,000 | 589 |
| 2007-11-29 | 589 | 589 | 589 | 589 | 3,000 | 589 |
| 2007-11-28 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 2007-11-27 | 595 | 595 | 595 | 595 | 6,000 | 595 |
| 2007-11-26 | 595 | 595 | 595 | 595 | 2,000 | 595 |
| 2007-11-21 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2007-11-12 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2007-11-09 | 595 | 620 | 595 | 620 | 4,000 | 620 |
| 2007-11-07 | 594 | 595 | 594 | 595 | 2,000 | 595 |
| 2007-11-05 | 591 | 591 | 591 | 591 | 1,000 | 591 |
| 2007-11-01 | 599 | 600 | 571 | 581 | 8,000 | 581 |
| 2007-10-31 | 599 | 600 | 599 | 600 | 5,000 | 600 |
| 2007-10-25 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 2007-10-23 | 595 | 600 | 595 | 600 | 3,000 | 600 |
| 2007-10-19 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2007-10-18 | 615 | 615 | 615 | 615 | 2,000 | 615 |
| 2007-10-16 | 620 | 620 | 619 | 619 | 3,000 | 619 |
| 2007-10-15 | 619 | 630 | 619 | 630 | 9,000 | 630 |
| 2007-10-12 | 620 | 630 | 620 | 620 | 10,000 | 620 |
| 2007-10-10 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2007-10-09 | 638 | 648 | 620 | 630 | 10,000 | 630 |
| 2007-10-05 | 650 | 659 | 650 | 659 | 2,000 | 659 |
| 2007-10-03 | 645 | 660 | 645 | 660 | 12,000 | 660 |
| 2007-10-01 | 657 | 657 | 657 | 657 | 2,000 | 657 |
| 2007-09-28 | 658 | 658 | 658 | 658 | 1,000 | 658 |
| 2007-09-27 | 641 | 660 | 640 | 660 | 5,000 | 660 |
| 2007-09-25 | 658 | 658 | 658 | 658 | 2,000 | 658 |
| 2007-09-20 | 648 | 648 | 648 | 648 | 3,000 | 648 |
| 2007-09-19 | 648 | 648 | 648 | 648 | 4,000 | 648 |
| 2007-09-18 | 648 | 648 | 648 | 648 | 3,000 | 648 |
| 2007-09-14 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 2007-09-13 | 660 | 660 | 650 | 650 | 2,000 | 650 |
| 2007-09-12 | 670 | 670 | 670 | 670 | 3,000 | 670 |
| 2007-09-11 | 674 | 674 | 674 | 674 | 1,000 | 674 |
| 2007-09-10 | 687 | 687 | 687 | 687 | 1,000 | 687 |
| 2007-09-07 | 680 | 688 | 680 | 688 | 3,000 | 688 |
| 2007-09-06 | 689 | 689 | 689 | 689 | 1,000 | 689 |
| 2007-09-04 | 690 | 690 | 690 | 690 | 3,000 | 690 |
| 2007-08-30 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2007-08-29 | 690 | 690 | 690 | 690 | 5,000 | 690 |
| 2007-08-28 | 690 | 690 | 690 | 690 | 3,000 | 690 |
| 2007-08-27 | 660 | 690 | 660 | 690 | 6,000 | 690 |
| 2007-08-24 | 649 | 660 | 649 | 660 | 5,000 | 660 |
| 2007-08-23 | 649 | 649 | 649 | 649 | 1,000 | 649 |
| 2007-08-22 | 660 | 660 | 632 | 649 | 11,000 | 649 |
| 2007-08-20 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2007-08-17 | 697 | 697 | 630 | 650 | 52,000 | 650 |
| 2007-08-16 | 700 | 700 | 699 | 700 | 6,000 | 700 |
| 2007-08-14 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2007-08-13 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 2007-08-10 | 728 | 728 | 700 | 700 | 3,000 | 700 |
| 2007-08-09 | 728 | 728 | 728 | 728 | 1,000 | 728 |
| 2007-08-08 | 729 | 729 | 729 | 729 | 3,000 | 729 |
| 2007-08-07 | 729 | 729 | 729 | 729 | 3,000 | 729 |
| 2007-08-06 | 729 | 729 | 729 | 729 | 3,000 | 729 |
| 2007-08-03 | 729 | 729 | 729 | 729 | 3,000 | 729 |
| 2007-08-02 | 729 | 729 | 729 | 729 | 2,000 | 729 |
| 2007-08-01 | 729 | 729 | 729 | 729 | 3,000 | 729 |
| 2007-07-31 | 711 | 729 | 710 | 729 | 9,000 | 729 |
| 2007-07-30 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 2007-07-27 | 720 | 720 | 720 | 720 | 5,000 | 720 |
| 2007-07-26 | 740 | 740 | 740 | 740 | 8,000 | 740 |
| 2007-07-25 | 747 | 749 | 747 | 749 | 3,000 | 749 |
| 2007-07-20 | 749 | 750 | 749 | 750 | 2,000 | 750 |
| 2007-07-18 | 750 | 750 | 730 | 750 | 5,000 | 750 |
| 2007-07-17 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 2007-07-13 | 739 | 759 | 739 | 759 | 3,000 | 759 |
| 2007-07-11 | 752 | 760 | 750 | 760 | 5,000 | 760 |
| 2007-07-10 | 759 | 760 | 759 | 760 | 3,000 | 760 |
| 2007-07-09 | 759 | 759 | 755 | 755 | 3,000 | 755 |
| 2007-07-06 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 2007-07-05 | 752 | 752 | 750 | 750 | 4,000 | 750 |
| 2007-07-04 | 750 | 753 | 740 | 753 | 8,000 | 753 |
| 2007-07-03 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2007-07-02 | 750 | 755 | 750 | 755 | 4,000 | 755 |
| 2007-06-29 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 2007-06-28 | 736 | 740 | 735 | 735 | 10,000 | 735 |
| 2007-06-27 | 739 | 739 | 720 | 735 | 8,000 | 735 |
| 2007-06-26 | 739 | 739 | 739 | 739 | 4,000 | 739 |
| 2007-06-25 | 755 | 755 | 749 | 749 | 5,000 | 749 |
| 2007-06-22 | 755 | 756 | 755 | 755 | 4,000 | 755 |
| 2007-06-21 | 762 | 762 | 755 | 755 | 4,000 | 755 |
| 2007-06-20 | 769 | 769 | 762 | 762 | 8,000 | 762 |
| 2007-06-19 | 770 | 771 | 770 | 770 | 7,000 | 770 |
| 2007-06-18 | 779 | 780 | 761 | 761 | 9,000 | 761 |
| 2007-06-15 | 770 | 770 | 770 | 770 | 4,000 | 770 |
| 2007-06-14 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2007-06-13 | 761 | 770 | 751 | 751 | 4,000 | 751 |
| 2007-06-12 | 778 | 778 | 778 | 778 | 3,000 | 778 |
| 2007-06-04 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 2007-06-01 | 777 | 777 | 767 | 776 | 10,000 | 776 |
| 2007-05-29 | 751 | 797 | 751 | 797 | 3,000 | 797 |
| 2007-05-28 | 780 | 790 | 780 | 790 | 2,000 | 790 |
| 2007-05-25 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 2007-05-24 | 790 | 790 | 790 | 790 | 3,000 | 790 |
| 2007-05-23 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2007-05-21 | 775 | 775 | 775 | 775 | 1,000 | 775 |
| 2007-05-17 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2007-05-16 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2007-05-10 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 2007-05-09 | 800 | 803 | 800 | 803 | 5,000 | 803 |
| 2007-05-08 | 807 | 807 | 807 | 807 | 1,000 | 807 |
| 2007-05-07 | 797 | 797 | 797 | 797 | 1,000 | 797 |
| 2007-05-02 | 777 | 777 | 777 | 777 | 2,000 | 777 |
| 2007-05-01 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2007-04-25 | 743 | 750 | 743 | 750 | 2,000 | 750 |
| 2007-04-24 | 740 | 743 | 740 | 743 | 4,000 | 743 |
| 2007-04-19 | 720 | 730 | 720 | 730 | 5,000 | 730 |
| 2007-04-18 | 730 | 748 | 730 | 747 | 5,000 | 747 |
| 2007-04-17 | 758 | 760 | 758 | 760 | 2,000 | 760 |
| 2007-04-16 | 745 | 758 | 745 | 758 | 4,000 | 758 |
| 2007-04-13 | 744 | 744 | 724 | 744 | 3,000 | 744 |
| 2007-04-12 | 732 | 745 | 732 | 745 | 3,000 | 745 |
| 2007-04-11 | 730 | 740 | 730 | 740 | 12,000 | 740 |
| 2007-04-10 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2007-04-09 | 783 | 783 | 770 | 770 | 8,000 | 770 |
| 2007-04-06 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2007-04-04 | 790 | 809 | 790 | 809 | 3,000 | 809 |
| 2007-04-03 | 770 | 790 | 770 | 790 | 4,000 | 790 |
| 2007-04-02 | 795 | 795 | 790 | 790 | 2,000 | 790 |
| 2007-03-30 | 787 | 792 | 787 | 792 | 2,000 | 792 |
| 2007-03-29 | 792 | 792 | 757 | 777 | 9,000 | 777 |
| 2007-03-28 | 765 | 765 | 765 | 765 | 4,000 | 765 |
| 2007-03-26 | 782 | 782 | 771 | 782 | 14,000 | 782 |
| 2007-03-23 | 820 | 820 | 812 | 812 | 3,000 | 812 |
| 2007-03-22 | 822 | 822 | 812 | 812 | 2,000 | 812 |
| 2007-03-20 | 822 | 822 | 820 | 820 | 4,000 | 820 |
| 2007-03-15 | 835 | 845 | 835 | 845 | 2,000 | 845 |
| 2007-03-14 | 836 | 836 | 815 | 835 | 7,000 | 835 |
| 2007-03-13 | 841 | 854 | 834 | 854 | 3,000 | 854 |
| 2007-03-12 | 840 | 850 | 840 | 850 | 2,000 | 850 |
| 2007-03-09 | 859 | 870 | 850 | 870 | 5,000 | 870 |
| 2007-03-08 | 855 | 860 | 855 | 860 | 3,000 | 860 |
| 2007-03-06 | 850 | 859 | 831 | 840 | 15,000 | 840 |
| 2007-03-05 | 880 | 880 | 831 | 850 | 17,000 | 850 |
| 2007-03-02 | 889 | 890 | 889 | 890 | 5,000 | 890 |
| 2007-02-28 | 875 | 890 | 854 | 890 | 24,000 | 890 |
| 2007-02-27 | 911 | 915 | 910 | 915 | 7,000 | 915 |
| 2007-02-26 | 871 | 900 | 866 | 900 | 18,000 | 900 |
| 2007-02-23 | 861 | 880 | 861 | 880 | 8,000 | 880 |
| 2007-02-22 | 839 | 861 | 830 | 850 | 11,000 | 850 |
| 2007-02-21 | 829 | 839 | 829 | 839 | 10,000 | 839 |
| 2007-02-20 | 820 | 830 | 800 | 830 | 5,000 | 830 |
| 2007-02-19 | 798 | 815 | 791 | 815 | 9,000 | 815 |
| 2007-02-16 | 799 | 799 | 779 | 794 | 11,000 | 794 |
| 2007-02-15 | 765 | 800 | 760 | 800 | 41,000 | 800 |
| 2007-02-14 | 754 | 780 | 742 | 770 | 89,000 | 770 |
| 2007-02-13 | 834 | 834 | 834 | 834 | 7,000 | 834 |
| 2007-02-09 | 930 | 934 | 929 | 934 | 20,000 | 934 |
| 2007-02-08 | 911 | 911 | 900 | 911 | 17,000 | 911 |
| 2007-02-07 | 915 | 915 | 901 | 901 | 7,000 | 901 |
| 2007-02-06 | 905 | 919 | 895 | 919 | 6,000 | 919 |
| 2007-02-05 | 901 | 919 | 901 | 919 | 9,000 | 919 |
| 2007-02-02 | 899 | 899 | 895 | 897 | 12,000 | 897 |
| 2007-02-01 | 898 | 898 | 882 | 892 | 5,000 | 892 |
| 2007-01-31 | 890 | 890 | 880 | 890 | 4,000 | 890 |
| 2007-01-30 | 890 | 899 | 880 | 899 | 9,000 | 899 |
| 2007-01-29 | 884 | 901 | 884 | 901 | 13,000 | 901 |
| 2007-01-26 | 884 | 884 | 884 | 884 | 1,000 | 884 |
| 2007-01-25 | 885 | 895 | 860 | 889 | 28,000 | 889 |
| 2007-01-24 | 900 | 915 | 899 | 915 | 9,000 | 915 |
| 2007-01-23 | 911 | 911 | 875 | 899 | 21,000 | 899 |
| 2007-01-22 | 886 | 936 | 880 | 901 | 31,000 | 901 |
| 2007-01-19 | 855 | 856 | 846 | 856 | 16,000 | 856 |
| 2007-01-18 | 858 | 858 | 840 | 845 | 15,000 | 845 |
| 2007-01-17 | 884 | 884 | 856 | 857 | 11,000 | 857 |
| 2007-01-15 | 901 | 901 | 883 | 883 | 7,000 | 883 |
| 2007-01-12 | 883 | 900 | 883 | 900 | 7,000 | 900 |
| 2007-01-11 | 882 | 882 | 882 | 882 | 2,000 | 882 |
| 2007-01-10 | 909 | 909 | 901 | 901 | 3,000 | 901 |
| 2007-01-05 | 944 | 944 | 944 | 944 | 1,000 | 944 |
分割・併合履歴 ： [2006-09-26]1株→2株