8015 豊田通商(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 680 | 680 | 666 | 666 | 6,000 | 666 |
| 1995-12-28 | 677 | 685 | 665 | 684 | 115,000 | 684 |
| 1995-12-27 | 676 | 678 | 670 | 677 | 82,000 | 677 |
| 1995-12-26 | 678 | 678 | 666 | 678 | 143,000 | 678 |
| 1995-12-25 | 670 | 675 | 663 | 675 | 143,000 | 675 |
| 1995-12-22 | 680 | 680 | 662 | 670 | 183,000 | 670 |
| 1995-12-21 | 682 | 682 | 675 | 675 | 90,000 | 675 |
| 1995-12-20 | 660 | 680 | 660 | 679 | 247,000 | 679 |
| 1995-12-19 | 655 | 657 | 650 | 655 | 82,000 | 655 |
| 1995-12-18 | 670 | 672 | 659 | 659 | 97,000 | 659 |
| 1995-12-15 | 666 | 666 | 660 | 660 | 36,000 | 660 |
| 1995-12-14 | 657 | 675 | 655 | 669 | 88,000 | 669 |
| 1995-12-13 | 669 | 669 | 655 | 655 | 18,000 | 655 |
| 1995-12-12 | 667 | 670 | 663 | 670 | 44,000 | 670 |
| 1995-12-11 | 675 | 675 | 650 | 650 | 19,000 | 650 |
| 1995-12-08 | 670 | 670 | 664 | 670 | 341,000 | 670 |
| 1995-12-07 | 660 | 672 | 655 | 668 | 71,000 | 668 |
| 1995-12-06 | 641 | 661 | 641 | 650 | 83,000 | 650 |
| 1995-12-05 | 655 | 655 | 640 | 640 | 54,000 | 640 |
| 1995-12-04 | 655 | 658 | 655 | 658 | 47,000 | 658 |
| 1995-12-01 | 650 | 655 | 650 | 655 | 78,000 | 655 |
| 1995-11-30 | 654 | 655 | 640 | 640 | 28,000 | 640 |
| 1995-11-29 | 645 | 645 | 620 | 630 | 28,000 | 630 |
| 1995-11-28 | 649 | 660 | 649 | 655 | 116,000 | 655 |
| 1995-11-27 | 643 | 652 | 643 | 649 | 114,000 | 649 |
| 1995-11-24 | 650 | 650 | 642 | 642 | 56,000 | 642 |
| 1995-11-22 | 640 | 644 | 640 | 640 | 93,000 | 640 |
| 1995-11-21 | 632 | 645 | 632 | 635 | 80,000 | 635 |
| 1995-11-20 | 617 | 640 | 617 | 620 | 82,000 | 620 |
| 1995-11-17 | 635 | 637 | 609 | 635 | 103,000 | 635 |
| 1995-11-16 | 617 | 630 | 613 | 630 | 23,000 | 630 |
| 1995-11-15 | 611 | 625 | 611 | 613 | 62,000 | 613 |
| 1995-11-14 | 621 | 621 | 611 | 611 | 84,000 | 611 |
| 1995-11-13 | 616 | 621 | 616 | 621 | 14,000 | 621 |
| 1995-11-10 | 616 | 617 | 616 | 616 | 20,000 | 616 |
| 1995-11-09 | 631 | 632 | 631 | 631 | 19,000 | 631 |
| 1995-11-08 | 629 | 630 | 628 | 630 | 22,000 | 630 |
| 1995-11-07 | 630 | 630 | 617 | 629 | 7,000 | 629 |
| 1995-11-06 | 628 | 640 | 626 | 640 | 63,000 | 640 |
| 1995-11-02 | 616 | 628 | 616 | 628 | 188,000 | 628 |
| 1995-11-01 | 613 | 620 | 612 | 615 | 69,000 | 615 |
| 1995-10-31 | 611 | 620 | 611 | 612 | 70,000 | 612 |
| 1995-10-30 | 601 | 611 | 600 | 611 | 142,000 | 611 |
| 1995-10-27 | 609 | 609 | 601 | 601 | 77,000 | 601 |
| 1995-10-26 | 615 | 615 | 605 | 609 | 37,000 | 609 |
| 1995-10-25 | 631 | 631 | 614 | 615 | 301,000 | 615 |
| 1995-10-24 | 634 | 634 | 630 | 631 | 26,000 | 631 |
| 1995-10-23 | 635 | 635 | 635 | 635 | 10,000 | 635 |
| 1995-10-20 | 640 | 645 | 636 | 645 | 24,000 | 645 |
| 1995-10-19 | 635 | 643 | 635 | 640 | 60,000 | 640 |
| 1995-10-18 | 640 | 640 | 630 | 635 | 80,000 | 635 |
| 1995-10-17 | 631 | 649 | 629 | 640 | 29,000 | 640 |
| 1995-10-16 | 630 | 640 | 630 | 631 | 36,000 | 631 |
| 1995-10-13 | 641 | 641 | 640 | 640 | 52,000 | 640 |
| 1995-10-12 | 644 | 650 | 640 | 640 | 168,000 | 640 |
| 1995-10-11 | 647 | 650 | 644 | 644 | 57,000 | 644 |
| 1995-10-09 | 663 | 663 | 653 | 653 | 37,000 | 653 |
| 1995-10-06 | 659 | 663 | 659 | 663 | 103,000 | 663 |
| 1995-10-05 | 653 | 660 | 647 | 659 | 139,000 | 659 |
| 1995-10-04 | 646 | 655 | 646 | 652 | 291,000 | 652 |
| 1995-10-03 | 629 | 630 | 627 | 630 | 44,000 | 630 |
| 1995-10-02 | 630 | 635 | 630 | 630 | 47,000 | 630 |
| 1995-09-29 | 630 | 633 | 630 | 630 | 35,000 | 630 |
| 1995-09-28 | 627 | 634 | 627 | 630 | 28,000 | 630 |
| 1995-09-27 | 606 | 616 | 605 | 616 | 66,000 | 616 |
| 1995-09-26 | 612 | 612 | 602 | 602 | 18,000 | 602 |
| 1995-09-25 | 606 | 606 | 600 | 602 | 36,000 | 602 |
| 1995-09-22 | 615 | 621 | 604 | 604 | 61,000 | 604 |
| 1995-09-21 | 604 | 615 | 604 | 615 | 308,000 | 615 |
| 1995-09-20 | 625 | 627 | 604 | 604 | 114,000 | 604 |
| 1995-09-19 | 610 | 627 | 602 | 627 | 69,000 | 627 |
| 1995-09-18 | 611 | 612 | 602 | 602 | 134,000 | 602 |
| 1995-09-14 | 612 | 624 | 612 | 615 | 48,000 | 615 |
| 1995-09-13 | 618 | 622 | 615 | 622 | 103,000 | 622 |
| 1995-09-12 | 644 | 644 | 611 | 611 | 75,000 | 611 |
| 1995-09-11 | 630 | 642 | 630 | 634 | 46,000 | 634 |
| 1995-09-08 | 650 | 650 | 637 | 647 | 464,000 | 647 |
| 1995-09-07 | 600 | 604 | 588 | 601 | 62,000 | 601 |
| 1995-09-06 | 607 | 627 | 607 | 607 | 88,000 | 607 |
| 1995-09-05 | 610 | 610 | 604 | 607 | 28,000 | 607 |
| 1995-09-04 | 619 | 629 | 610 | 610 | 95,000 | 610 |
| 1995-09-01 | 604 | 629 | 603 | 629 | 20,000 | 629 |
| 1995-08-31 | 607 | 612 | 605 | 605 | 82,000 | 605 |
| 1995-08-30 | 628 | 628 | 618 | 619 | 75,000 | 619 |
| 1995-08-29 | 624 | 635 | 624 | 635 | 27,000 | 635 |
| 1995-08-28 | 609 | 620 | 609 | 614 | 22,000 | 614 |
| 1995-08-25 | 639 | 640 | 629 | 629 | 64,000 | 629 |
| 1995-08-24 | 603 | 629 | 603 | 629 | 35,000 | 629 |
| 1995-08-23 | 608 | 611 | 603 | 603 | 21,000 | 603 |
| 1995-08-22 | 603 | 629 | 603 | 618 | 38,000 | 618 |
| 1995-08-21 | 619 | 625 | 612 | 612 | 121,000 | 612 |
| 1995-08-18 | 610 | 620 | 605 | 620 | 234,000 | 620 |
| 1995-08-17 | 608 | 618 | 601 | 618 | 47,000 | 618 |
| 1995-08-16 | 606 | 630 | 606 | 618 | 147,000 | 618 |
| 1995-08-15 | 564 | 590 | 562 | 590 | 100,000 | 590 |
| 1995-08-14 | 561 | 564 | 560 | 564 | 69,000 | 564 |
| 1995-08-11 | 557 | 570 | 557 | 564 | 30,000 | 564 |
| 1995-08-10 | 560 | 560 | 556 | 556 | 70,000 | 556 |
| 1995-08-09 | 568 | 572 | 565 | 568 | 70,000 | 568 |
| 1995-08-08 | 585 | 585 | 569 | 569 | 114,000 | 569 |
| 1995-08-07 | 607 | 607 | 579 | 580 | 29,000 | 580 |
| 1995-08-04 | 595 | 601 | 590 | 601 | 63,000 | 601 |
| 1995-08-03 | 607 | 607 | 595 | 595 | 69,000 | 595 |
| 1995-08-02 | 584 | 598 | 584 | 598 | 43,000 | 598 |
| 1995-08-01 | 585 | 585 | 583 | 585 | 105,000 | 585 |
| 1995-07-31 | 579 | 591 | 579 | 583 | 76,000 | 583 |
| 1995-07-28 | 574 | 579 | 573 | 579 | 39,000 | 579 |
| 1995-07-27 | 563 | 573 | 563 | 573 | 62,000 | 573 |
| 1995-07-26 | 575 | 575 | 553 | 553 | 63,000 | 553 |
| 1995-07-25 | 570 | 570 | 545 | 545 | 49,000 | 545 |
| 1995-07-24 | 563 | 563 | 545 | 550 | 14,000 | 550 |
| 1995-07-21 | 564 | 571 | 559 | 559 | 111,000 | 559 |
| 1995-07-20 | 576 | 576 | 556 | 558 | 23,000 | 558 |
| 1995-07-19 | 585 | 585 | 585 | 585 | 30,000 | 585 |
| 1995-07-18 | 590 | 590 | 584 | 585 | 57,000 | 585 |
| 1995-07-17 | 570 | 577 | 567 | 570 | 29,000 | 570 |
| 1995-07-14 | 560 | 560 | 550 | 560 | 27,000 | 560 |
| 1995-07-13 | 568 | 580 | 565 | 570 | 23,000 | 570 |
| 1995-07-12 | 578 | 579 | 565 | 565 | 82,000 | 565 |
| 1995-07-11 | 566 | 579 | 556 | 579 | 115,000 | 579 |
| 1995-07-10 | 608 | 610 | 566 | 566 | 157,000 | 566 |
| 1995-07-07 | 550 | 610 | 550 | 598 | 228,000 | 598 |
| 1995-07-06 | 535 | 539 | 534 | 539 | 40,000 | 539 |
| 1995-07-05 | 521 | 540 | 521 | 540 | 14,000 | 540 |
| 1995-07-04 | 520 | 520 | 510 | 520 | 29,000 | 520 |
| 1995-07-03 | 525 | 525 | 510 | 510 | 7,000 | 510 |
| 1995-06-30 | 500 | 540 | 500 | 532 | 39,000 | 532 |
| 1995-06-29 | 521 | 530 | 501 | 501 | 50,000 | 501 |
| 1995-06-28 | 528 | 528 | 507 | 507 | 51,000 | 507 |
| 1995-06-27 | 548 | 548 | 535 | 537 | 81,000 | 537 |
| 1995-06-26 | 555 | 555 | 545 | 545 | 16,000 | 545 |
| 1995-06-23 | 525 | 545 | 525 | 545 | 52,000 | 545 |
| 1995-06-22 | 510 | 520 | 510 | 520 | 46,000 | 520 |
| 1995-06-21 | 535 | 536 | 515 | 520 | 162,000 | 520 |
| 1995-06-20 | 515 | 520 | 511 | 513 | 202,000 | 513 |
| 1995-06-19 | 525 | 525 | 509 | 515 | 17,000 | 515 |
| 1995-06-16 | 524 | 524 | 505 | 505 | 72,000 | 505 |
| 1995-06-15 | 508 | 509 | 497 | 509 | 111,000 | 509 |
| 1995-06-14 | 510 | 510 | 500 | 509 | 121,000 | 509 |
| 1995-06-13 | 495 | 510 | 495 | 510 | 147,000 | 510 |
| 1995-06-12 | 544 | 544 | 495 | 495 | 35,000 | 495 |
| 1995-06-09 | 542 | 545 | 542 | 545 | 155,000 | 545 |
| 1995-06-08 | 545 | 545 | 540 | 542 | 40,000 | 542 |
| 1995-06-07 | 548 | 548 | 545 | 546 | 54,000 | 546 |
| 1995-06-06 | 549 | 549 | 545 | 548 | 23,000 | 548 |
| 1995-06-05 | 560 | 560 | 558 | 559 | 33,000 | 559 |
| 1995-06-02 | 565 | 575 | 560 | 560 | 69,000 | 560 |
| 1995-06-01 | 575 | 575 | 560 | 565 | 31,000 | 565 |
| 1995-05-31 | 573 | 573 | 555 | 565 | 160,000 | 565 |
| 1995-05-30 | 575 | 576 | 575 | 576 | 20,000 | 576 |
| 1995-05-29 | 565 | 575 | 565 | 575 | 30,000 | 575 |
| 1995-05-26 | 572 | 574 | 572 | 574 | 84,000 | 574 |
| 1995-05-25 | 588 | 588 | 572 | 572 | 88,000 | 572 |
| 1995-05-24 | 589 | 590 | 571 | 589 | 76,000 | 589 |
| 1995-05-23 | 595 | 600 | 590 | 595 | 76,000 | 595 |
| 1995-05-22 | 595 | 602 | 586 | 595 | 53,000 | 595 |
| 1995-05-19 | 615 | 615 | 590 | 615 | 238,000 | 615 |
| 1995-05-18 | 615 | 621 | 610 | 616 | 148,000 | 616 |
| 1995-05-17 | 625 | 625 | 610 | 611 | 85,000 | 611 |
| 1995-05-16 | 610 | 610 | 610 | 610 | 49,000 | 610 |
| 1995-05-15 | 618 | 623 | 613 | 613 | 66,000 | 613 |
| 1995-05-12 | 610 | 620 | 607 | 608 | 86,000 | 608 |
| 1995-05-11 | 640 | 640 | 608 | 610 | 160,000 | 610 |
| 1995-05-10 | 637 | 637 | 625 | 632 | 73,000 | 632 |
| 1995-05-09 | 620 | 643 | 620 | 642 | 203,000 | 642 |
| 1995-05-08 | 635 | 635 | 608 | 620 | 156,000 | 620 |
| 1995-05-02 | 613 | 620 | 610 | 620 | 40,000 | 620 |
| 1995-05-01 | 610 | 615 | 600 | 615 | 26,000 | 615 |
| 1995-04-28 | 597 | 608 | 588 | 608 | 37,000 | 608 |
| 1995-04-27 | 600 | 600 | 587 | 587 | 15,000 | 587 |
| 1995-04-26 | 593 | 593 | 586 | 586 | 26,000 | 586 |
| 1995-04-25 | 601 | 615 | 599 | 606 | 63,000 | 606 |
| 1995-04-24 | 608 | 608 | 601 | 601 | 53,000 | 601 |
| 1995-04-21 | 606 | 615 | 600 | 612 | 120,000 | 612 |
| 1995-04-20 | 621 | 621 | 613 | 615 | 32,000 | 615 |
| 1995-04-19 | 589 | 591 | 589 | 591 | 47,000 | 591 |
| 1995-04-18 | 594 | 594 | 591 | 591 | 19,000 | 591 |
| 1995-04-17 | 591 | 594 | 591 | 594 | 37,000 | 594 |
| 1995-04-14 | 598 | 608 | 594 | 594 | 87,000 | 594 |
| 1995-04-13 | 594 | 609 | 594 | 597 | 66,000 | 597 |
| 1995-04-12 | 609 | 609 | 601 | 601 | 49,000 | 601 |
| 1995-04-11 | 595 | 610 | 595 | 610 | 20,000 | 610 |
| 1995-04-10 | 593 | 609 | 593 | 604 | 41,000 | 604 |
| 1995-04-07 | 602 | 612 | 592 | 592 | 50,000 | 592 |
| 1995-04-06 | 600 | 600 | 591 | 592 | 33,000 | 592 |
| 1995-04-05 | 588 | 591 | 588 | 591 | 84,000 | 591 |
| 1995-04-04 | 586 | 591 | 586 | 588 | 80,000 | 588 |
| 1995-04-03 | 605 | 605 | 586 | 586 | 103,000 | 586 |
| 1995-03-31 | 620 | 635 | 620 | 635 | 232,000 | 635 |
| 1995-03-30 | 610 | 610 | 610 | 610 | 112,000 | 610 |
| 1995-03-29 | 601 | 601 | 592 | 594 | 27,000 | 594 |
| 1995-03-28 | 594 | 604 | 589 | 591 | 47,000 | 591 |
| 1995-03-27 | 580 | 605 | 580 | 594 | 37,000 | 594 |
| 1995-03-24 | 587 | 587 | 571 | 571 | 77,000 | 571 |
| 1995-03-23 | 564 | 577 | 564 | 577 | 103,000 | 577 |
| 1995-03-22 | 573 | 580 | 573 | 573 | 50,000 | 573 |
| 1995-03-20 | 572 | 592 | 572 | 573 | 469,000 | 573 |
| 1995-03-17 | 580 | 591 | 569 | 572 | 47,000 | 572 |
| 1995-03-16 | 615 | 618 | 588 | 588 | 57,000 | 588 |
| 1995-03-15 | 581 | 620 | 575 | 620 | 58,000 | 620 |
| 1995-03-14 | 599 | 599 | 581 | 581 | 39,000 | 581 |
| 1995-03-13 | 595 | 600 | 580 | 580 | 35,000 | 580 |
| 1995-03-10 | 585 | 595 | 575 | 575 | 196,000 | 575 |
| 1995-03-09 | 605 | 615 | 605 | 615 | 67,000 | 615 |
| 1995-03-08 | 619 | 620 | 604 | 604 | 129,000 | 604 |
| 1995-03-07 | 618 | 623 | 618 | 620 | 105,000 | 620 |
| 1995-03-06 | 617 | 619 | 611 | 619 | 83,000 | 619 |
| 1995-03-03 | 580 | 626 | 579 | 620 | 141,000 | 620 |
| 1995-03-02 | 565 | 580 | 564 | 580 | 309,000 | 580 |
| 1995-03-01 | 577 | 577 | 564 | 564 | 106,000 | 564 |
| 1995-02-28 | 588 | 588 | 570 | 570 | 48,000 | 570 |
| 1995-02-27 | 590 | 590 | 550 | 568 | 52,000 | 568 |
| 1995-02-24 | 602 | 620 | 600 | 600 | 50,000 | 600 |
| 1995-02-23 | 630 | 630 | 601 | 617 | 25,000 | 617 |
| 1995-02-22 | 623 | 623 | 613 | 623 | 24,000 | 623 |
| 1995-02-21 | 630 | 633 | 613 | 624 | 258,000 | 624 |
| 1995-02-20 | 632 | 632 | 630 | 630 | 30,000 | 630 |
| 1995-02-17 | 611 | 631 | 611 | 631 | 93,000 | 631 |
| 1995-02-16 | 600 | 610 | 600 | 610 | 25,000 | 610 |
| 1995-02-15 | 606 | 606 | 593 | 593 | 136,000 | 593 |
| 1995-02-14 | 626 | 626 | 606 | 607 | 140,000 | 607 |
| 1995-02-13 | 627 | 632 | 627 | 627 | 703,000 | 627 |
| 1995-02-10 | 630 | 630 | 627 | 627 | 736,000 | 627 |
| 1995-02-09 | 638 | 638 | 626 | 630 | 80,000 | 630 |
| 1995-02-08 | 673 | 673 | 630 | 632 | 134,000 | 632 |
| 1995-02-07 | 675 | 680 | 675 | 677 | 35,000 | 677 |
| 1995-02-06 | 674 | 685 | 673 | 685 | 48,000 | 685 |
| 1995-02-03 | 670 | 671 | 667 | 671 | 40,000 | 671 |
| 1995-02-02 | 670 | 672 | 662 | 667 | 77,000 | 667 |
| 1995-02-01 | 661 | 670 | 661 | 661 | 150,000 | 661 |
| 1995-01-31 | 650 | 655 | 650 | 655 | 186,000 | 655 |
| 1995-01-30 | 650 | 657 | 630 | 630 | 95,000 | 630 |
| 1995-01-27 | 656 | 658 | 635 | 655 | 94,000 | 655 |
| 1995-01-26 | 655 | 655 | 649 | 649 | 39,000 | 649 |
| 1995-01-25 | 646 | 656 | 646 | 655 | 89,000 | 655 |
| 1995-01-24 | 629 | 630 | 624 | 629 | 175,000 | 629 |
| 1995-01-23 | 682 | 682 | 650 | 650 | 108,000 | 650 |
| 1995-01-20 | 690 | 690 | 682 | 689 | 68,000 | 689 |
| 1995-01-19 | 710 | 710 | 695 | 696 | 32,000 | 696 |
| 1995-01-18 | 727 | 727 | 707 | 727 | 48,000 | 727 |
| 1995-01-17 | 738 | 742 | 734 | 734 | 13,000 | 734 |
| 1995-01-13 | 733 | 739 | 721 | 738 | 97,000 | 738 |
| 1995-01-12 | 755 | 755 | 738 | 738 | 24,000 | 738 |
| 1995-01-11 | 752 | 755 | 742 | 755 | 14,000 | 755 |
| 1995-01-10 | 748 | 748 | 738 | 742 | 25,000 | 742 |
| 1995-01-09 | 742 | 748 | 738 | 748 | 18,000 | 748 |
| 1995-01-06 | 751 | 762 | 745 | 752 | 109,000 | 752 |
| 1995-01-05 | 790 | 790 | 761 | 761 | 35,000 | 761 |
| 1995-01-04 | 792 | 792 | 785 | 789 | 70,000 | 789 |
分割・併合履歴 ： [1989-09-26]1株→1.05株 [1983-03-28]1株→1.05株
