8747 豊トラスティ証券(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 518 | 518 | 515 | 515 | 400 | 515 |
| 2015-12-29 | 515 | 515 | 505 | 515 | 600 | 515 |
| 2015-12-28 | 517 | 517 | 490 | 509 | 6,800 | 509 |
| 2015-12-25 | 528 | 528 | 515 | 520 | 5,700 | 520 |
| 2015-12-24 | 531 | 537 | 521 | 521 | 7,500 | 521 |
| 2015-12-22 | 530 | 537 | 530 | 536 | 5,300 | 536 |
| 2015-12-21 | 530 | 533 | 524 | 533 | 7,000 | 533 |
| 2015-12-18 | 525 | 525 | 518 | 520 | 9,900 | 520 |
| 2015-12-17 | 538 | 538 | 524 | 524 | 17,300 | 524 |
| 2015-12-16 | 536 | 536 | 533 | 534 | 1,600 | 534 |
| 2015-12-15 | 538 | 538 | 530 | 532 | 4,200 | 532 |
| 2015-12-14 | 532 | 532 | 526 | 531 | 9,100 | 531 |
| 2015-12-11 | 531 | 535 | 530 | 534 | 2,300 | 534 |
| 2015-12-10 | 535 | 537 | 531 | 531 | 2,400 | 531 |
| 2015-12-09 | 535 | 535 | 533 | 534 | 700 | 534 |
| 2015-12-08 | 530 | 533 | 530 | 533 | 2,000 | 533 |
| 2015-12-07 | 531 | 534 | 530 | 534 | 14,600 | 534 |
| 2015-12-04 | 522 | 530 | 522 | 530 | 8,400 | 530 |
| 2015-12-03 | 530 | 530 | 520 | 522 | 2,600 | 522 |
| 2015-12-02 | 527 | 530 | 526 | 530 | 9,800 | 530 |
| 2015-12-01 | 522 | 528 | 522 | 523 | 4,700 | 523 |
| 2015-11-30 | 526 | 527 | 517 | 525 | 1,900 | 525 |
| 2015-11-27 | 527 | 527 | 521 | 526 | 2,600 | 526 |
| 2015-11-26 | 514 | 529 | 514 | 528 | 5,400 | 528 |
| 2015-11-25 | 528 | 528 | 520 | 520 | 4,400 | 520 |
| 2015-11-24 | 528 | 529 | 523 | 525 | 3,100 | 525 |
| 2015-11-20 | 521 | 528 | 521 | 527 | 2,100 | 527 |
| 2015-11-19 | 522 | 528 | 520 | 523 | 4,000 | 523 |
| 2015-11-18 | 528 | 528 | 513 | 522 | 8,200 | 522 |
| 2015-11-17 | 525 | 526 | 521 | 521 | 14,400 | 521 |
| 2015-11-16 | 522 | 527 | 512 | 522 | 7,600 | 522 |
| 2015-11-13 | 509 | 530 | 502 | 522 | 18,600 | 522 |
| 2015-11-12 | 495 | 501 | 494 | 500 | 3,000 | 500 |
| 2015-11-11 | 500 | 500 | 493 | 499 | 5,400 | 499 |
| 2015-11-10 | 491 | 500 | 489 | 499 | 7,600 | 499 |
| 2015-11-09 | 502 | 502 | 493 | 499 | 22,000 | 499 |
| 2015-11-06 | 508 | 508 | 505 | 507 | 1,600 | 507 |
| 2015-11-05 | 500 | 509 | 499 | 502 | 4,400 | 502 |
| 2015-11-04 | 501 | 508 | 501 | 501 | 9,200 | 501 |
| 2015-11-02 | 502 | 510 | 499 | 501 | 12,300 | 501 |
| 2015-10-30 | 509 | 510 | 500 | 500 | 5,100 | 500 |
| 2015-10-29 | 511 | 513 | 508 | 509 | 2,900 | 509 |
| 2015-10-28 | 503 | 515 | 500 | 507 | 5,800 | 507 |
| 2015-10-27 | 499 | 510 | 499 | 508 | 8,700 | 508 |
| 2015-10-26 | 499 | 504 | 494 | 500 | 28,700 | 500 |
| 2015-10-23 | 468 | 492 | 467 | 491 | 29,500 | 491 |
| 2015-10-22 | 469 | 470 | 463 | 463 | 600 | 463 |
| 2015-10-21 | 457 | 467 | 456 | 461 | 3,800 | 461 |
| 2015-10-20 | 471 | 474 | 443 | 466 | 12,300 | 466 |
| 2015-10-19 | 471 | 471 | 460 | 468 | 1,600 | 468 |
| 2015-10-16 | 470 | 470 | 469 | 469 | 2,100 | 469 |
| 2015-10-15 | 466 | 470 | 466 | 470 | 3,900 | 470 |
| 2015-10-14 | 453 | 472 | 450 | 470 | 10,600 | 470 |
| 2015-10-13 | 456 | 456 | 442 | 453 | 4,100 | 453 |
| 2015-10-09 | 444 | 455 | 444 | 455 | 3,800 | 455 |
| 2015-10-08 | 445 | 452 | 441 | 444 | 3,200 | 444 |
| 2015-10-07 | 444 | 448 | 440 | 447 | 1,900 | 447 |
| 2015-10-06 | 446 | 449 | 446 | 449 | 1,000 | 449 |
| 2015-10-05 | 441 | 446 | 441 | 442 | 3,800 | 442 |
| 2015-10-02 | 441 | 456 | 440 | 445 | 6,400 | 445 |
| 2015-10-01 | 451 | 455 | 439 | 440 | 5,400 | 440 |
| 2015-09-30 | 449 | 451 | 447 | 447 | 900 | 447 |
| 2015-09-29 | 448 | 448 | 448 | 448 | 2,200 | 448 |
| 2015-09-28 | 448 | 450 | 448 | 450 | 2,900 | 450 |
| 2015-09-25 | 471 | 471 | 448 | 448 | 15,400 | 448 |
| 2015-09-24 | 457 | 464 | 450 | 463 | 6,100 | 463 |
| 2015-09-18 | 466 | 466 | 459 | 459 | 1,000 | 459 |
| 2015-09-17 | 457 | 465 | 457 | 463 | 700 | 463 |
| 2015-09-16 | 457 | 465 | 449 | 465 | 4,000 | 465 |
| 2015-09-15 | 464 | 464 | 449 | 450 | 9,400 | 450 |
| 2015-09-14 | 475 | 475 | 460 | 464 | 8,200 | 464 |
| 2015-09-11 | 478 | 480 | 474 | 475 | 7,900 | 475 |
| 2015-09-10 | 479 | 480 | 474 | 480 | 4,600 | 480 |
| 2015-09-09 | 487 | 487 | 474 | 485 | 7,000 | 485 |
| 2015-09-08 | 479 | 479 | 460 | 474 | 9,600 | 474 |
| 2015-09-07 | 461 | 470 | 447 | 470 | 19,100 | 470 |
| 2015-09-04 | 477 | 477 | 458 | 462 | 10,000 | 462 |
| 2015-09-03 | 483 | 484 | 478 | 478 | 9,700 | 478 |
| 2015-09-02 | 466 | 483 | 465 | 482 | 5,500 | 482 |
| 2015-09-01 | 479 | 481 | 474 | 474 | 3,600 | 474 |
| 2015-08-31 | 493 | 493 | 475 | 475 | 4,800 | 475 |
| 2015-08-28 | 487 | 498 | 485 | 485 | 6,400 | 485 |
| 2015-08-27 | 475 | 488 | 471 | 471 | 8,800 | 471 |
| 2015-08-26 | 460 | 470 | 450 | 460 | 14,000 | 460 |
| 2015-08-25 | 447 | 469 | 420 | 460 | 42,800 | 460 |
| 2015-08-24 | 480 | 485 | 455 | 459 | 65,400 | 459 |
| 2015-08-21 | 502 | 504 | 491 | 496 | 34,500 | 496 |
| 2015-08-20 | 510 | 520 | 509 | 511 | 12,000 | 511 |
| 2015-08-19 | 533 | 537 | 509 | 515 | 28,500 | 515 |
| 2015-08-18 | 545 | 545 | 531 | 536 | 18,000 | 536 |
| 2015-08-17 | 545 | 547 | 530 | 540 | 61,900 | 540 |
| 2015-08-14 | 523 | 542 | 505 | 539 | 57,600 | 539 |
| 2015-08-13 | 524 | 536 | 523 | 536 | 19,300 | 536 |
| 2015-08-12 | 526 | 529 | 518 | 524 | 27,900 | 524 |
| 2015-08-11 | 521 | 529 | 514 | 529 | 15,900 | 529 |
| 2015-08-10 | 514 | 520 | 506 | 515 | 11,900 | 515 |
| 2015-08-07 | 509 | 523 | 506 | 517 | 25,700 | 517 |
| 2015-08-06 | 501 | 506 | 501 | 504 | 5,400 | 504 |
| 2015-08-05 | 500 | 505 | 500 | 505 | 11,000 | 505 |
| 2015-08-04 | 501 | 503 | 496 | 497 | 7,200 | 497 |
| 2015-08-03 | 500 | 507 | 500 | 503 | 19,300 | 503 |
| 2015-07-31 | 500 | 500 | 498 | 498 | 5,000 | 498 |
| 2015-07-30 | 500 | 501 | 498 | 500 | 17,200 | 500 |
| 2015-07-29 | 500 | 500 | 497 | 500 | 6,000 | 500 |
| 2015-07-28 | 495 | 500 | 495 | 500 | 6,800 | 500 |
| 2015-07-27 | 500 | 500 | 496 | 500 | 15,700 | 500 |
| 2015-07-24 | 503 | 503 | 499 | 500 | 4,500 | 500 |
| 2015-07-23 | 503 | 503 | 500 | 503 | 11,100 | 503 |
| 2015-07-22 | 505 | 505 | 498 | 503 | 7,400 | 503 |
| 2015-07-21 | 504 | 506 | 500 | 504 | 15,200 | 504 |
| 2015-07-17 | 500 | 507 | 496 | 506 | 10,400 | 506 |
| 2015-07-16 | 502 | 509 | 500 | 509 | 9,300 | 509 |
| 2015-07-15 | 500 | 501 | 493 | 501 | 10,400 | 501 |
| 2015-07-14 | 493 | 502 | 493 | 500 | 10,500 | 500 |
| 2015-07-13 | 495 | 495 | 487 | 495 | 6,100 | 495 |
| 2015-07-10 | 488 | 499 | 487 | 487 | 4,100 | 487 |
| 2015-07-09 | 475 | 488 | 456 | 488 | 18,800 | 488 |
| 2015-07-08 | 503 | 506 | 488 | 489 | 24,300 | 489 |
| 2015-07-07 | 501 | 510 | 501 | 508 | 10,400 | 508 |
| 2015-07-06 | 496 | 506 | 487 | 499 | 12,300 | 499 |
| 2015-07-03 | 500 | 500 | 500 | 500 | 5,200 | 500 |
| 2015-07-02 | 496 | 499 | 494 | 499 | 5,900 | 499 |
| 2015-07-01 | 493 | 497 | 486 | 496 | 11,000 | 496 |
| 2015-06-30 | 489 | 496 | 487 | 492 | 9,400 | 492 |
| 2015-06-29 | 500 | 500 | 487 | 494 | 7,000 | 494 |
| 2015-06-26 | 502 | 508 | 498 | 499 | 5,300 | 499 |
| 2015-06-25 | 501 | 508 | 500 | 506 | 22,600 | 506 |
| 2015-06-24 | 501 | 504 | 498 | 504 | 9,200 | 504 |
| 2015-06-23 | 500 | 504 | 499 | 501 | 9,000 | 501 |
| 2015-06-22 | 509 | 509 | 503 | 506 | 3,700 | 506 |
| 2015-06-19 | 503 | 507 | 489 | 504 | 34,400 | 504 |
| 2015-06-18 | 517 | 517 | 501 | 505 | 7,500 | 505 |
| 2015-06-17 | 516 | 516 | 509 | 511 | 8,100 | 511 |
| 2015-06-16 | 520 | 520 | 514 | 516 | 3,800 | 516 |
| 2015-06-15 | 510 | 527 | 510 | 518 | 28,300 | 518 |
| 2015-06-12 | 514 | 514 | 505 | 510 | 11,900 | 510 |
| 2015-06-11 | 511 | 517 | 510 | 511 | 11,100 | 511 |
| 2015-06-10 | 511 | 516 | 507 | 507 | 22,700 | 507 |
| 2015-06-09 | 518 | 518 | 510 | 510 | 17,700 | 510 |
| 2015-06-08 | 517 | 528 | 512 | 515 | 25,200 | 515 |
| 2015-06-05 | 508 | 517 | 507 | 513 | 7,700 | 513 |
| 2015-06-04 | 513 | 514 | 510 | 512 | 15,900 | 512 |
| 2015-06-03 | 511 | 515 | 508 | 512 | 13,400 | 512 |
| 2015-06-02 | 510 | 517 | 508 | 512 | 35,600 | 512 |
| 2015-06-01 | 503 | 503 | 487 | 502 | 20,900 | 502 |
| 2015-05-29 | 505 | 505 | 495 | 500 | 2,400 | 500 |
| 2015-05-28 | 504 | 505 | 494 | 497 | 3,200 | 497 |
| 2015-05-27 | 505 | 505 | 501 | 504 | 4,600 | 504 |
| 2015-05-26 | 504 | 508 | 504 | 508 | 11,000 | 508 |
| 2015-05-25 | 499 | 503 | 499 | 503 | 15,100 | 503 |
| 2015-05-22 | 495 | 498 | 495 | 498 | 5,500 | 498 |
| 2015-05-21 | 495 | 495 | 492 | 495 | 4,400 | 495 |
| 2015-05-20 | 499 | 499 | 491 | 492 | 1,800 | 492 |
| 2015-05-19 | 499 | 502 | 498 | 498 | 3,600 | 498 |
| 2015-05-18 | 499 | 499 | 488 | 489 | 5,600 | 489 |
| 2015-05-15 | 500 | 500 | 487 | 497 | 10,600 | 497 |
| 2015-05-14 | 509 | 509 | 495 | 503 | 15,300 | 503 |
| 2015-05-13 | 522 | 525 | 503 | 512 | 9,700 | 512 |
| 2015-05-12 | 532 | 532 | 518 | 523 | 19,700 | 523 |
| 2015-05-11 | 515 | 526 | 512 | 524 | 59,200 | 524 |
| 2015-05-08 | 495 | 500 | 486 | 500 | 9,300 | 500 |
| 2015-05-07 | 503 | 503 | 481 | 491 | 10,600 | 491 |
| 2015-05-01 | 478 | 550 | 478 | 503 | 97,300 | 503 |
| 2015-04-30 | 475 | 479 | 473 | 474 | 3,000 | 474 |
| 2015-04-28 | 498 | 498 | 491 | 491 | 2,200 | 491 |
| 2015-04-27 | 495 | 500 | 490 | 490 | 4,700 | 490 |
| 2015-04-24 | 495 | 495 | 480 | 480 | 1,400 | 480 |
| 2015-04-23 | 495 | 496 | 493 | 495 | 2,900 | 495 |
| 2015-04-22 | 465 | 479 | 465 | 479 | 800 | 479 |
| 2015-04-21 | 467 | 483 | 465 | 465 | 3,200 | 465 |
| 2015-04-20 | 452 | 463 | 452 | 463 | 600 | 463 |
| 2015-04-17 | 476 | 484 | 459 | 460 | 13,700 | 460 |
| 2015-04-16 | 480 | 483 | 476 | 476 | 1,600 | 476 |
| 2015-04-15 | 474 | 478 | 474 | 478 | 600 | 478 |
| 2015-04-14 | 475 | 475 | 466 | 473 | 1,800 | 473 |
| 2015-04-13 | 474 | 478 | 457 | 478 | 15,200 | 478 |
| 2015-04-10 | 479 | 479 | 477 | 478 | 2,800 | 478 |
| 2015-04-09 | 492 | 495 | 477 | 487 | 2,500 | 487 |
| 2015-04-08 | 497 | 500 | 471 | 497 | 11,100 | 497 |
| 2015-04-07 | 495 | 513 | 495 | 500 | 1,300 | 500 |
| 2015-04-06 | 494 | 502 | 493 | 500 | 400 | 500 |
| 2015-04-03 | 505 | 505 | 504 | 504 | 1,500 | 504 |
| 2015-04-02 | 500 | 502 | 472 | 502 | 6,500 | 502 |
| 2015-04-01 | 510 | 510 | 497 | 504 | 4,800 | 504 |
| 2015-03-30 | 516 | 540 | 510 | 520 | 14,000 | 520 |
| 2015-03-27 | 505 | 520 | 505 | 519 | 11,000 | 519 |
| 2015-03-26 | 524 | 524 | 506 | 520 | 18,000 | 520 |
| 2015-03-25 | 538 | 540 | 515 | 524 | 21,000 | 524 |
| 2015-03-24 | 536 | 536 | 520 | 533 | 10,000 | 533 |
| 2015-03-23 | 524 | 536 | 514 | 536 | 17,000 | 536 |
| 2015-03-20 | 523 | 523 | 510 | 514 | 13,000 | 514 |
| 2015-03-19 | 500 | 510 | 491 | 495 | 33,000 | 495 |
| 2015-03-18 | 550 | 560 | 500 | 505 | 40,000 | 505 |
| 2015-03-17 | 499 | 567 | 498 | 545 | 86,000 | 545 |
| 2015-03-16 | 458 | 489 | 455 | 487 | 64,000 | 487 |
| 2015-03-13 | 426 | 436 | 425 | 435 | 18,000 | 435 |
| 2015-03-12 | 431 | 431 | 420 | 421 | 21,000 | 421 |
| 2015-03-11 | 415 | 431 | 415 | 425 | 25,000 | 425 |
| 2015-03-10 | 451 | 451 | 410 | 421 | 55,000 | 421 |
| 2015-03-09 | 454 | 462 | 420 | 457 | 341,000 | 457 |
| 2015-03-06 | 391 | 391 | 382 | 382 | 5,000 | 382 |
| 2015-03-05 | 367 | 400 | 367 | 399 | 3,000 | 399 |
| 2015-03-04 | 370 | 370 | 362 | 362 | 5,000 | 362 |
| 2015-03-03 | 393 | 393 | 370 | 370 | 7,000 | 370 |
| 2015-03-02 | 398 | 398 | 393 | 393 | 7,000 | 393 |
| 2015-02-27 | 404 | 404 | 393 | 398 | 36,000 | 398 |
| 2015-02-26 | 410 | 410 | 409 | 410 | 24,000 | 410 |
| 2015-02-25 | 410 | 410 | 410 | 410 | 10,000 | 410 |
| 2015-02-24 | 409 | 409 | 408 | 408 | 2,000 | 408 |
| 2015-02-23 | 410 | 410 | 410 | 410 | 19,000 | 410 |
| 2015-02-20 | 414 | 414 | 406 | 410 | 14,000 | 410 |
| 2015-02-19 | 405 | 450 | 405 | 413 | 91,000 | 413 |
| 2015-02-18 | 410 | 410 | 408 | 408 | 18,000 | 408 |
| 2015-02-17 | 424 | 424 | 405 | 408 | 19,000 | 408 |
| 2015-02-16 | 410 | 417 | 400 | 417 | 26,000 | 417 |
| 2015-02-13 | 426 | 430 | 415 | 415 | 14,000 | 415 |
| 2015-02-12 | 409 | 442 | 407 | 434 | 26,000 | 434 |
| 2015-02-10 | 406 | 410 | 404 | 407 | 99,000 | 407 |
| 2015-02-09 | 401 | 407 | 401 | 407 | 154,000 | 407 |
| 2015-02-06 | 412 | 412 | 400 | 400 | 16,000 | 400 |
| 2015-02-05 | 404 | 404 | 399 | 399 | 8,000 | 399 |
| 2015-02-04 | 402 | 404 | 395 | 404 | 46,000 | 404 |
| 2015-02-03 | 414 | 415 | 402 | 402 | 118,000 | 402 |
| 2015-02-02 | 429 | 455 | 410 | 414 | 93,000 | 414 |
| 2015-01-30 | 421 | 429 | 415 | 428 | 10,000 | 428 |
| 2015-01-29 | 437 | 437 | 437 | 437 | 1,000 | 437 |
| 2015-01-28 | 420 | 421 | 420 | 421 | 3,000 | 421 |
| 2015-01-27 | 435 | 435 | 420 | 420 | 2,000 | 420 |
| 2015-01-26 | 414 | 433 | 414 | 433 | 8,000 | 433 |
| 2015-01-23 | 415 | 415 | 413 | 413 | 5,000 | 413 |
| 2015-01-22 | 412 | 412 | 412 | 412 | 2,000 | 412 |
| 2015-01-21 | 436 | 441 | 417 | 425 | 9,000 | 425 |
| 2015-01-20 | 412 | 412 | 412 | 412 | 2,000 | 412 |
| 2015-01-19 | 423 | 423 | 411 | 411 | 4,000 | 411 |
| 2015-01-16 | 417 | 450 | 417 | 443 | 23,000 | 443 |
| 2015-01-15 | 417 | 417 | 417 | 417 | 1,000 | 417 |
| 2015-01-14 | 409 | 415 | 404 | 414 | 10,000 | 414 |
| 2015-01-13 | 439 | 439 | 398 | 413 | 24,000 | 413 |
| 2015-01-09 | 455 | 455 | 454 | 454 | 8,000 | 454 |
| 2015-01-08 | 410 | 455 | 410 | 453 | 42,000 | 453 |
| 2015-01-07 | 405 | 410 | 405 | 406 | 8,000 | 406 |
| 2015-01-06 | 409 | 410 | 402 | 402 | 10,000 | 402 |
| 2015-01-05 | 405 | 410 | 404 | 407 | 18,000 | 407 |
分割・併合履歴 ： [2006-09-26]1株→2株
