8015 豊田通商(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 397 | 409 | 396 | 405 | 32,000 | 405 |
| 1997-12-29 | 381 | 396 | 381 | 396 | 63,000 | 396 |
| 1997-12-26 | 405 | 409 | 396 | 396 | 31,000 | 396 |
| 1997-12-25 | 390 | 430 | 389 | 425 | 235,000 | 425 |
| 1997-12-24 | 365 | 384 | 350 | 380 | 258,000 | 380 |
| 1997-12-22 | 381 | 385 | 375 | 375 | 169,000 | 375 |
| 1997-12-19 | 409 | 409 | 379 | 380 | 146,000 | 380 |
| 1997-12-18 | 420 | 422 | 404 | 409 | 161,000 | 409 |
| 1997-12-17 | 393 | 422 | 391 | 421 | 166,000 | 421 |
| 1997-12-16 | 385 | 395 | 380 | 391 | 41,000 | 391 |
| 1997-12-15 | 375 | 380 | 375 | 375 | 51,000 | 375 |
| 1997-12-12 | 390 | 390 | 380 | 385 | 288,000 | 385 |
| 1997-12-11 | 404 | 404 | 391 | 391 | 22,000 | 391 |
| 1997-12-10 | 396 | 405 | 395 | 395 | 226,000 | 395 |
| 1997-12-09 | 393 | 405 | 390 | 390 | 122,000 | 390 |
| 1997-12-08 | 393 | 403 | 390 | 390 | 47,000 | 390 |
| 1997-12-05 | 401 | 408 | 395 | 398 | 131,000 | 398 |
| 1997-12-04 | 405 | 405 | 392 | 396 | 109,000 | 396 |
| 1997-12-03 | 414 | 419 | 402 | 402 | 138,000 | 402 |
| 1997-12-02 | 419 | 420 | 409 | 409 | 130,000 | 409 |
| 1997-12-01 | 420 | 433 | 420 | 423 | 50,000 | 423 |
| 1997-11-28 | 419 | 433 | 418 | 433 | 114,000 | 433 |
| 1997-11-27 | 409 | 417 | 401 | 417 | 100,000 | 417 |
| 1997-11-26 | 398 | 408 | 398 | 401 | 76,000 | 401 |
| 1997-11-25 | 395 | 403 | 395 | 396 | 221,000 | 396 |
| 1997-11-21 | 421 | 426 | 420 | 425 | 52,000 | 425 |
| 1997-11-20 | 409 | 441 | 409 | 425 | 83,000 | 425 |
| 1997-11-19 | 445 | 445 | 405 | 407 | 58,000 | 407 |
| 1997-11-18 | 458 | 466 | 456 | 465 | 32,000 | 465 |
| 1997-11-17 | 403 | 464 | 402 | 464 | 144,000 | 464 |
| 1997-11-14 | 424 | 433 | 401 | 401 | 229,000 | 401 |
| 1997-11-13 | 442 | 442 | 423 | 440 | 111,000 | 440 |
| 1997-11-12 | 458 | 458 | 441 | 443 | 125,000 | 443 |
| 1997-11-11 | 452 | 460 | 452 | 460 | 150,000 | 460 |
| 1997-11-10 | 446 | 456 | 446 | 455 | 159,000 | 455 |
| 1997-11-07 | 452 | 452 | 445 | 451 | 116,000 | 451 |
| 1997-11-06 | 450 | 457 | 447 | 457 | 187,000 | 457 |
| 1997-11-05 | 459 | 461 | 457 | 457 | 90,000 | 457 |
| 1997-11-04 | 455 | 460 | 455 | 457 | 78,000 | 457 |
| 1997-10-31 | 449 | 461 | 449 | 461 | 87,000 | 461 |
| 1997-10-30 | 455 | 455 | 440 | 444 | 132,000 | 444 |
| 1997-10-29 | 445 | 459 | 445 | 455 | 97,000 | 455 |
| 1997-10-28 | 434 | 437 | 434 | 434 | 60,000 | 434 |
| 1997-10-27 | 457 | 467 | 457 | 458 | 90,000 | 458 |
| 1997-10-24 | 440 | 458 | 425 | 452 | 69,000 | 452 |
| 1997-10-23 | 462 | 464 | 447 | 449 | 52,000 | 449 |
| 1997-10-22 | 438 | 467 | 438 | 467 | 193,000 | 467 |
| 1997-10-21 | 428 | 435 | 427 | 435 | 108,000 | 435 |
| 1997-10-20 | 410 | 418 | 407 | 418 | 251,000 | 418 |
| 1997-10-17 | 405 | 415 | 405 | 411 | 290,000 | 411 |
| 1997-10-16 | 411 | 411 | 405 | 410 | 223,000 | 410 |
| 1997-10-15 | 405 | 415 | 405 | 411 | 138,000 | 411 |
| 1997-10-14 | 402 | 405 | 396 | 405 | 176,000 | 405 |
| 1997-10-13 | 410 | 410 | 395 | 395 | 60,000 | 395 |
| 1997-10-09 | 419 | 419 | 407 | 410 | 115,000 | 410 |
| 1997-10-08 | 419 | 420 | 417 | 419 | 218,000 | 419 |
| 1997-10-07 | 428 | 435 | 417 | 419 | 240,000 | 419 |
| 1997-10-06 | 458 | 458 | 426 | 426 | 153,000 | 426 |
| 1997-10-03 | 452 | 455 | 450 | 455 | 75,000 | 455 |
| 1997-10-02 | 453 | 457 | 450 | 450 | 76,000 | 450 |
| 1997-10-01 | 462 | 462 | 449 | 453 | 118,000 | 453 |
| 1997-09-30 | 476 | 476 | 460 | 464 | 103,000 | 464 |
| 1997-09-29 | 492 | 492 | 476 | 476 | 80,000 | 476 |
| 1997-09-26 | 507 | 508 | 492 | 492 | 94,000 | 492 |
| 1997-09-25 | 530 | 530 | 506 | 508 | 210,000 | 508 |
| 1997-09-24 | 533 | 533 | 530 | 530 | 40,000 | 530 |
| 1997-09-22 | 533 | 535 | 526 | 533 | 57,000 | 533 |
| 1997-09-19 | 516 | 535 | 516 | 535 | 59,000 | 535 |
| 1997-09-18 | 515 | 525 | 510 | 525 | 47,000 | 525 |
| 1997-09-17 | 516 | 518 | 513 | 515 | 82,000 | 515 |
| 1997-09-16 | 516 | 516 | 516 | 516 | 21,000 | 516 |
| 1997-09-12 | 549 | 549 | 517 | 520 | 173,000 | 520 |
| 1997-09-11 | 539 | 550 | 520 | 550 | 45,000 | 550 |
| 1997-09-10 | 524 | 531 | 524 | 531 | 29,000 | 531 |
| 1997-09-09 | 532 | 534 | 527 | 534 | 50,000 | 534 |
| 1997-09-08 | 534 | 534 | 532 | 534 | 36,000 | 534 |
| 1997-09-05 | 553 | 553 | 533 | 534 | 92,000 | 534 |
| 1997-09-04 | 552 | 564 | 550 | 559 | 69,000 | 559 |
| 1997-09-03 | 551 | 558 | 550 | 558 | 86,000 | 558 |
| 1997-09-02 | 530 | 550 | 530 | 550 | 47,000 | 550 |
| 1997-09-01 | 529 | 535 | 529 | 535 | 30,000 | 535 |
| 1997-08-29 | 514 | 538 | 513 | 534 | 234,000 | 534 |
| 1997-08-28 | 513 | 514 | 513 | 514 | 23,000 | 514 |
| 1997-08-27 | 519 | 520 | 515 | 515 | 22,000 | 515 |
| 1997-08-26 | 515 | 524 | 513 | 524 | 216,000 | 524 |
| 1997-08-25 | 506 | 512 | 506 | 512 | 273,000 | 512 |
| 1997-08-22 | 513 | 516 | 511 | 511 | 33,000 | 511 |
| 1997-08-21 | 519 | 519 | 518 | 518 | 47,000 | 518 |
| 1997-08-20 | 515 | 519 | 512 | 515 | 58,000 | 515 |
| 1997-08-19 | 518 | 523 | 515 | 515 | 44,000 | 515 |
| 1997-08-18 | 505 | 513 | 503 | 513 | 127,000 | 513 |
| 1997-08-15 | 509 | 514 | 505 | 512 | 109,000 | 512 |
| 1997-08-14 | 506 | 511 | 505 | 505 | 83,000 | 505 |
| 1997-08-13 | 515 | 524 | 513 | 514 | 425,000 | 514 |
| 1997-08-12 | 511 | 520 | 511 | 515 | 129,000 | 515 |
| 1997-08-11 | 520 | 527 | 510 | 510 | 101,000 | 510 |
| 1997-08-08 | 525 | 528 | 511 | 528 | 153,000 | 528 |
| 1997-08-07 | 527 | 527 | 523 | 523 | 105,000 | 523 |
| 1997-08-06 | 542 | 542 | 532 | 535 | 108,000 | 535 |
| 1997-08-05 | 536 | 546 | 536 | 543 | 53,000 | 543 |
| 1997-08-04 | 541 | 551 | 531 | 546 | 204,000 | 546 |
| 1997-08-01 | 565 | 567 | 551 | 551 | 65,000 | 551 |
| 1997-07-31 | 563 | 568 | 560 | 565 | 76,000 | 565 |
| 1997-07-30 | 584 | 584 | 561 | 564 | 389,000 | 564 |
| 1997-07-29 | 597 | 601 | 586 | 586 | 64,000 | 586 |
| 1997-07-28 | 600 | 604 | 595 | 601 | 39,000 | 601 |
| 1997-07-25 | 607 | 610 | 606 | 608 | 38,000 | 608 |
| 1997-07-24 | 610 | 615 | 605 | 607 | 40,000 | 607 |
| 1997-07-23 | 622 | 622 | 611 | 615 | 43,000 | 615 |
| 1997-07-22 | 614 | 620 | 614 | 620 | 47,000 | 620 |
| 1997-07-18 | 613 | 621 | 613 | 620 | 25,000 | 620 |
| 1997-07-17 | 613 | 615 | 610 | 613 | 50,000 | 613 |
| 1997-07-16 | 614 | 619 | 611 | 619 | 26,000 | 619 |
| 1997-07-15 | 622 | 622 | 614 | 614 | 35,000 | 614 |
| 1997-07-14 | 622 | 628 | 615 | 627 | 93,000 | 627 |
| 1997-07-11 | 627 | 630 | 625 | 627 | 212,000 | 627 |
| 1997-07-10 | 611 | 629 | 611 | 628 | 148,000 | 628 |
| 1997-07-09 | 600 | 610 | 597 | 610 | 159,000 | 610 |
| 1997-07-08 | 596 | 596 | 593 | 596 | 34,000 | 596 |
| 1997-07-07 | 596 | 596 | 591 | 591 | 32,000 | 591 |
| 1997-07-04 | 600 | 600 | 599 | 599 | 34,000 | 599 |
| 1997-07-03 | 605 | 605 | 599 | 601 | 23,000 | 601 |
| 1997-07-02 | 601 | 607 | 596 | 607 | 77,000 | 607 |
| 1997-07-01 | 613 | 613 | 593 | 596 | 252,000 | 596 |
| 1997-06-30 | 621 | 627 | 613 | 613 | 184,000 | 613 |
| 1997-06-27 | 635 | 635 | 625 | 627 | 201,000 | 627 |
| 1997-06-26 | 628 | 636 | 627 | 630 | 513,000 | 630 |
| 1997-06-25 | 612 | 629 | 612 | 629 | 365,000 | 629 |
| 1997-06-24 | 627 | 628 | 616 | 620 | 229,000 | 620 |
| 1997-06-23 | 632 | 634 | 627 | 628 | 220,000 | 628 |
| 1997-06-20 | 640 | 640 | 633 | 634 | 299,000 | 634 |
| 1997-06-19 | 644 | 650 | 640 | 644 | 120,000 | 644 |
| 1997-06-18 | 670 | 670 | 650 | 650 | 28,000 | 650 |
| 1997-06-17 | 673 | 673 | 665 | 665 | 216,000 | 665 |
| 1997-06-16 | 688 | 688 | 665 | 675 | 394,000 | 675 |
| 1997-06-13 | 697 | 697 | 671 | 688 | 262,000 | 688 |
| 1997-06-12 | 668 | 681 | 668 | 680 | 73,000 | 680 |
| 1997-06-11 | 657 | 661 | 657 | 661 | 47,000 | 661 |
| 1997-06-10 | 652 | 657 | 646 | 656 | 37,000 | 656 |
| 1997-06-09 | 668 | 668 | 640 | 660 | 64,000 | 660 |
| 1997-06-06 | 674 | 674 | 660 | 661 | 31,000 | 661 |
| 1997-06-05 | 674 | 674 | 667 | 667 | 60,000 | 667 |
| 1997-06-04 | 679 | 689 | 679 | 680 | 70,000 | 680 |
| 1997-06-03 | 675 | 690 | 675 | 689 | 166,000 | 689 |
| 1997-06-02 | 679 | 686 | 670 | 685 | 149,000 | 685 |
| 1997-05-30 | 665 | 680 | 665 | 679 | 606,000 | 679 |
| 1997-05-29 | 670 | 679 | 670 | 670 | 190,000 | 670 |
| 1997-05-28 | 641 | 674 | 640 | 671 | 213,000 | 671 |
| 1997-05-27 | 647 | 648 | 642 | 642 | 47,000 | 642 |
| 1997-05-26 | 645 | 663 | 645 | 647 | 85,000 | 647 |
| 1997-05-23 | 651 | 657 | 645 | 646 | 83,000 | 646 |
| 1997-05-22 | 650 | 652 | 647 | 649 | 211,000 | 649 |
| 1997-05-21 | 655 | 655 | 650 | 653 | 93,000 | 653 |
| 1997-05-20 | 667 | 670 | 650 | 651 | 200,000 | 651 |
| 1997-05-19 | 674 | 674 | 655 | 657 | 176,000 | 657 |
| 1997-05-16 | 673 | 685 | 670 | 678 | 237,000 | 678 |
| 1997-05-15 | 687 | 691 | 671 | 675 | 279,000 | 675 |
| 1997-05-14 | 688 | 719 | 681 | 692 | 764,000 | 692 |
| 1997-05-13 | 698 | 700 | 688 | 688 | 624,000 | 688 |
| 1997-05-12 | 651 | 700 | 651 | 700 | 334,000 | 700 |
| 1997-05-09 | 667 | 668 | 655 | 659 | 246,000 | 659 |
| 1997-05-08 | 643 | 668 | 643 | 657 | 387,000 | 657 |
| 1997-05-07 | 621 | 662 | 621 | 649 | 454,000 | 649 |
| 1997-05-06 | 620 | 628 | 618 | 625 | 221,000 | 625 |
| 1997-05-02 | 591 | 600 | 585 | 600 | 97,000 | 600 |
| 1997-05-01 | 574 | 591 | 574 | 591 | 351,000 | 591 |
| 1997-04-30 | 559 | 571 | 559 | 568 | 130,000 | 568 |
| 1997-04-28 | 561 | 561 | 556 | 560 | 74,000 | 560 |
| 1997-04-25 | 556 | 559 | 556 | 556 | 164,000 | 556 |
| 1997-04-24 | 569 | 574 | 556 | 556 | 568,000 | 556 |
| 1997-04-23 | 561 | 574 | 560 | 574 | 482,000 | 574 |
| 1997-04-22 | 570 | 575 | 553 | 558 | 365,000 | 558 |
| 1997-04-21 | 570 | 570 | 564 | 565 | 90,000 | 565 |
| 1997-04-18 | 540 | 560 | 535 | 560 | 90,000 | 560 |
| 1997-04-17 | 535 | 546 | 535 | 546 | 51,000 | 546 |
| 1997-04-16 | 541 | 545 | 540 | 540 | 180,000 | 540 |
| 1997-04-15 | 539 | 545 | 539 | 540 | 91,000 | 540 |
| 1997-04-14 | 530 | 548 | 523 | 548 | 35,000 | 548 |
| 1997-04-11 | 530 | 540 | 524 | 535 | 69,000 | 535 |
| 1997-04-10 | 541 | 545 | 533 | 533 | 77,000 | 533 |
| 1997-04-09 | 550 | 550 | 530 | 544 | 36,000 | 544 |
| 1997-04-08 | 551 | 560 | 541 | 560 | 50,000 | 560 |
| 1997-04-07 | 560 | 565 | 554 | 565 | 27,000 | 565 |
| 1997-04-04 | 568 | 568 | 554 | 565 | 39,000 | 565 |
| 1997-04-03 | 565 | 570 | 565 | 565 | 122,000 | 565 |
| 1997-04-02 | 565 | 567 | 563 | 565 | 57,000 | 565 |
| 1997-04-01 | 585 | 585 | 567 | 570 | 209,000 | 570 |
| 1997-03-31 | 575 | 593 | 575 | 593 | 76,000 | 593 |
| 1997-03-28 | 580 | 580 | 570 | 575 | 114,000 | 575 |
| 1997-03-27 | 610 | 611 | 575 | 581 | 211,000 | 581 |
| 1997-03-26 | 593 | 600 | 589 | 600 | 26,000 | 600 |
| 1997-03-25 | 596 | 608 | 589 | 607 | 54,000 | 607 |
| 1997-03-24 | 592 | 600 | 586 | 586 | 86,000 | 586 |
| 1997-03-21 | 594 | 600 | 594 | 599 | 92,000 | 599 |
| 1997-03-19 | 610 | 613 | 587 | 587 | 53,000 | 587 |
| 1997-03-18 | 583 | 599 | 583 | 599 | 87,000 | 599 |
| 1997-03-17 | 580 | 585 | 580 | 581 | 73,000 | 581 |
| 1997-03-14 | 567 | 587 | 567 | 580 | 307,000 | 580 |
| 1997-03-13 | 611 | 612 | 607 | 607 | 22,000 | 607 |
| 1997-03-12 | 603 | 612 | 601 | 612 | 44,000 | 612 |
| 1997-03-11 | 619 | 625 | 619 | 620 | 27,000 | 620 |
| 1997-03-10 | 601 | 619 | 599 | 619 | 49,000 | 619 |
| 1997-03-07 | 612 | 612 | 599 | 601 | 26,000 | 601 |
| 1997-03-06 | 621 | 621 | 602 | 602 | 115,000 | 602 |
| 1997-03-05 | 637 | 637 | 624 | 628 | 82,000 | 628 |
| 1997-03-04 | 640 | 640 | 639 | 640 | 102,000 | 640 |
| 1997-03-03 | 627 | 627 | 622 | 625 | 50,000 | 625 |
| 1997-02-28 | 629 | 631 | 625 | 627 | 58,000 | 627 |
| 1997-02-27 | 635 | 635 | 626 | 626 | 80,000 | 626 |
| 1997-02-26 | 631 | 635 | 631 | 634 | 23,000 | 634 |
| 1997-02-25 | 636 | 636 | 627 | 630 | 216,000 | 630 |
| 1997-02-24 | 630 | 647 | 623 | 636 | 189,000 | 636 |
| 1997-02-21 | 634 | 650 | 634 | 636 | 113,000 | 636 |
| 1997-02-20 | 618 | 648 | 603 | 634 | 110,000 | 634 |
| 1997-02-19 | 601 | 609 | 600 | 608 | 133,000 | 608 |
| 1997-02-18 | 610 | 610 | 605 | 605 | 27,000 | 605 |
| 1997-02-17 | 587 | 590 | 580 | 590 | 239,000 | 590 |
| 1997-02-14 | 590 | 595 | 585 | 590 | 132,000 | 590 |
| 1997-02-13 | 610 | 610 | 594 | 595 | 204,000 | 595 |
| 1997-02-12 | 597 | 597 | 591 | 593 | 231,000 | 593 |
| 1997-02-10 | 589 | 600 | 586 | 587 | 53,000 | 587 |
| 1997-02-07 | 589 | 591 | 583 | 589 | 46,000 | 589 |
| 1997-02-06 | 593 | 593 | 588 | 588 | 23,000 | 588 |
| 1997-02-05 | 613 | 613 | 593 | 593 | 55,000 | 593 |
| 1997-02-04 | 607 | 607 | 603 | 603 | 18,000 | 603 |
| 1997-02-03 | 617 | 617 | 599 | 599 | 48,000 | 599 |
| 1997-01-31 | 604 | 609 | 604 | 607 | 99,000 | 607 |
| 1997-01-30 | 608 | 619 | 599 | 604 | 21,000 | 604 |
| 1997-01-29 | 616 | 616 | 607 | 607 | 10,000 | 607 |
| 1997-01-28 | 597 | 600 | 592 | 600 | 68,000 | 600 |
| 1997-01-27 | 595 | 597 | 585 | 597 | 61,000 | 597 |
| 1997-01-24 | 603 | 605 | 600 | 600 | 115,000 | 600 |
| 1997-01-23 | 600 | 605 | 600 | 601 | 46,000 | 601 |
| 1997-01-22 | 596 | 596 | 590 | 595 | 39,000 | 595 |
| 1997-01-21 | 605 | 605 | 585 | 586 | 68,000 | 586 |
| 1997-01-20 | 600 | 600 | 589 | 598 | 38,000 | 598 |
| 1997-01-17 | 606 | 610 | 600 | 600 | 33,000 | 600 |
| 1997-01-16 | 608 | 611 | 607 | 610 | 73,000 | 610 |
| 1997-01-14 | 574 | 607 | 570 | 607 | 50,000 | 607 |
| 1997-01-13 | 550 | 577 | 550 | 577 | 59,000 | 577 |
| 1997-01-10 | 619 | 619 | 570 | 570 | 107,000 | 570 |
| 1997-01-09 | 628 | 628 | 621 | 621 | 40,000 | 621 |
| 1997-01-08 | 638 | 643 | 636 | 637 | 31,000 | 637 |
| 1997-01-07 | 653 | 653 | 641 | 643 | 20,000 | 643 |
| 1997-01-06 | 640 | 643 | 639 | 643 | 17,000 | 643 |
分割・併合履歴 ： [1989-09-26]1株→1.05株 [1983-03-28]1株→1.05株
