8015 豊田通商(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 305 | 307 | 305 | 306 | 28,000 | 306 |
| 1999-12-29 | 306 | 310 | 305 | 305 | 72,000 | 305 |
| 1999-12-28 | 311 | 315 | 308 | 308 | 53,000 | 308 |
| 1999-12-27 | 311 | 313 | 308 | 311 | 52,000 | 311 |
| 1999-12-24 | 315 | 315 | 308 | 308 | 193,000 | 308 |
| 1999-12-22 | 320 | 322 | 310 | 310 | 112,000 | 310 |
| 1999-12-21 | 312 | 325 | 310 | 324 | 204,000 | 324 |
| 1999-12-20 | 312 | 316 | 305 | 309 | 112,000 | 309 |
| 1999-12-17 | 305 | 314 | 301 | 303 | 140,000 | 303 |
| 1999-12-16 | 305 | 310 | 301 | 306 | 221,000 | 306 |
| 1999-12-15 | 300 | 319 | 300 | 305 | 81,000 | 305 |
| 1999-12-14 | 305 | 307 | 299 | 299 | 200,000 | 299 |
| 1999-12-13 | 321 | 321 | 310 | 312 | 49,000 | 312 |
| 1999-12-10 | 310 | 319 | 310 | 319 | 446,000 | 319 |
| 1999-12-09 | 298 | 310 | 298 | 305 | 68,000 | 305 |
| 1999-12-08 | 305 | 308 | 298 | 300 | 278,000 | 300 |
| 1999-12-07 | 320 | 322 | 305 | 306 | 392,000 | 306 |
| 1999-12-06 | 319 | 320 | 316 | 320 | 138,000 | 320 |
| 1999-12-03 | 316 | 316 | 307 | 314 | 157,000 | 314 |
| 1999-12-02 | 315 | 318 | 305 | 309 | 201,000 | 309 |
| 1999-12-01 | 316 | 316 | 309 | 313 | 261,000 | 313 |
| 1999-11-30 | 320 | 325 | 320 | 320 | 82,000 | 320 |
| 1999-11-29 | 325 | 330 | 325 | 325 | 74,000 | 325 |
| 1999-11-26 | 330 | 335 | 325 | 325 | 130,000 | 325 |
| 1999-11-25 | 350 | 350 | 331 | 331 | 252,000 | 331 |
| 1999-11-24 | 328 | 332 | 320 | 327 | 134,000 | 327 |
| 1999-11-22 | 330 | 336 | 324 | 336 | 157,000 | 336 |
| 1999-11-19 | 334 | 340 | 325 | 329 | 144,000 | 329 |
| 1999-11-18 | 331 | 331 | 318 | 319 | 443,000 | 319 |
| 1999-11-17 | 320 | 326 | 310 | 326 | 348,000 | 326 |
| 1999-11-16 | 314 | 325 | 314 | 319 | 85,000 | 319 |
| 1999-11-15 | 315 | 338 | 314 | 314 | 170,000 | 314 |
| 1999-11-12 | 333 | 333 | 305 | 309 | 227,000 | 309 |
| 1999-11-11 | 356 | 356 | 340 | 340 | 162,000 | 340 |
| 1999-11-10 | 361 | 370 | 360 | 364 | 233,000 | 364 |
| 1999-11-09 | 355 | 364 | 355 | 360 | 157,000 | 360 |
| 1999-11-08 | 365 | 367 | 350 | 350 | 143,000 | 350 |
| 1999-11-05 | 375 | 379 | 362 | 370 | 132,000 | 370 |
| 1999-11-04 | 380 | 380 | 370 | 375 | 121,000 | 375 |
| 1999-11-02 | 371 | 375 | 365 | 371 | 88,000 | 371 |
| 1999-11-01 | 380 | 384 | 371 | 375 | 78,000 | 375 |
| 1999-10-29 | 353 | 370 | 353 | 370 | 103,000 | 370 |
| 1999-10-28 | 361 | 362 | 346 | 348 | 117,000 | 348 |
| 1999-10-27 | 365 | 369 | 361 | 361 | 74,000 | 361 |
| 1999-10-26 | 371 | 371 | 361 | 361 | 65,000 | 361 |
| 1999-10-25 | 365 | 386 | 365 | 378 | 191,000 | 378 |
| 1999-10-22 | 360 | 365 | 360 | 361 | 46,000 | 361 |
| 1999-10-21 | 374 | 374 | 363 | 363 | 41,000 | 363 |
| 1999-10-20 | 374 | 374 | 343 | 369 | 147,000 | 369 |
| 1999-10-19 | 371 | 375 | 358 | 359 | 37,000 | 359 |
| 1999-10-18 | 359 | 372 | 359 | 370 | 72,000 | 370 |
| 1999-10-15 | 360 | 366 | 358 | 366 | 242,000 | 366 |
| 1999-10-14 | 375 | 383 | 368 | 370 | 290,000 | 370 |
| 1999-10-13 | 380 | 407 | 380 | 380 | 247,000 | 380 |
| 1999-10-12 | 380 | 387 | 380 | 387 | 68,000 | 387 |
| 1999-10-08 | 371 | 379 | 366 | 371 | 338,000 | 371 |
| 1999-10-07 | 384 | 384 | 375 | 375 | 93,000 | 375 |
| 1999-10-06 | 385 | 385 | 375 | 384 | 121,000 | 384 |
| 1999-10-05 | 404 | 404 | 372 | 375 | 100,000 | 375 |
| 1999-10-04 | 394 | 400 | 380 | 390 | 72,000 | 390 |
| 1999-10-01 | 395 | 399 | 388 | 391 | 87,000 | 391 |
| 1999-09-30 | 393 | 408 | 392 | 400 | 196,000 | 400 |
| 1999-09-29 | 379 | 379 | 370 | 370 | 76,000 | 370 |
| 1999-09-28 | 376 | 390 | 376 | 381 | 50,000 | 381 |
| 1999-09-27 | 380 | 380 | 376 | 378 | 40,000 | 378 |
| 1999-09-24 | 390 | 391 | 380 | 384 | 109,000 | 384 |
| 1999-09-22 | 385 | 391 | 385 | 390 | 64,000 | 390 |
| 1999-09-21 | 382 | 405 | 380 | 405 | 59,000 | 405 |
| 1999-09-20 | 390 | 390 | 370 | 377 | 247,000 | 377 |
| 1999-09-17 | 396 | 405 | 396 | 405 | 118,000 | 405 |
| 1999-09-16 | 391 | 391 | 375 | 382 | 64,000 | 382 |
| 1999-09-14 | 389 | 395 | 385 | 395 | 61,000 | 395 |
| 1999-09-13 | 390 | 390 | 375 | 389 | 37,000 | 389 |
| 1999-09-10 | 380 | 385 | 371 | 372 | 290,000 | 372 |
| 1999-09-09 | 380 | 395 | 380 | 382 | 33,000 | 382 |
| 1999-09-08 | 386 | 389 | 370 | 380 | 73,000 | 380 |
| 1999-09-07 | 385 | 390 | 380 | 384 | 245,000 | 384 |
| 1999-09-06 | 392 | 392 | 385 | 385 | 79,000 | 385 |
| 1999-09-03 | 395 | 395 | 385 | 390 | 58,000 | 390 |
| 1999-09-02 | 392 | 395 | 385 | 390 | 103,000 | 390 |
| 1999-09-01 | 401 | 401 | 380 | 389 | 123,000 | 389 |
| 1999-08-31 | 395 | 405 | 391 | 396 | 137,000 | 396 |
| 1999-08-30 | 397 | 405 | 397 | 404 | 83,000 | 404 |
| 1999-08-27 | 402 | 403 | 390 | 390 | 142,000 | 390 |
| 1999-08-26 | 405 | 406 | 399 | 399 | 94,000 | 399 |
| 1999-08-25 | 410 | 410 | 400 | 405 | 155,000 | 405 |
| 1999-08-24 | 421 | 421 | 407 | 407 | 126,000 | 407 |
| 1999-08-23 | 407 | 416 | 407 | 414 | 91,000 | 414 |
| 1999-08-20 | 403 | 407 | 403 | 405 | 33,000 | 405 |
| 1999-08-19 | 405 | 408 | 402 | 404 | 73,000 | 404 |
| 1999-08-18 | 427 | 427 | 405 | 405 | 45,000 | 405 |
| 1999-08-17 | 421 | 428 | 417 | 417 | 54,000 | 417 |
| 1999-08-16 | 415 | 426 | 415 | 426 | 54,000 | 426 |
| 1999-08-13 | 435 | 439 | 425 | 425 | 63,000 | 425 |
| 1999-08-12 | 410 | 420 | 410 | 420 | 53,000 | 420 |
| 1999-08-11 | 410 | 420 | 409 | 420 | 83,000 | 420 |
| 1999-08-10 | 411 | 411 | 399 | 405 | 150,000 | 405 |
| 1999-08-09 | 412 | 435 | 412 | 423 | 65,000 | 423 |
| 1999-08-06 | 430 | 435 | 410 | 410 | 124,000 | 410 |
| 1999-08-05 | 447 | 450 | 432 | 440 | 97,000 | 440 |
| 1999-08-04 | 431 | 443 | 431 | 443 | 62,000 | 443 |
| 1999-08-03 | 440 | 443 | 431 | 443 | 83,000 | 443 |
| 1999-08-02 | 440 | 442 | 430 | 441 | 101,000 | 441 |
| 1999-07-30 | 430 | 442 | 430 | 441 | 77,000 | 441 |
| 1999-07-29 | 440 | 441 | 431 | 431 | 93,000 | 431 |
| 1999-07-28 | 449 | 452 | 443 | 445 | 59,000 | 445 |
| 1999-07-27 | 438 | 455 | 438 | 449 | 112,000 | 449 |
| 1999-07-26 | 427 | 439 | 427 | 439 | 28,000 | 439 |
| 1999-07-23 | 441 | 441 | 435 | 437 | 89,000 | 437 |
| 1999-07-22 | 460 | 462 | 445 | 445 | 153,000 | 445 |
| 1999-07-21 | 463 | 470 | 461 | 463 | 135,000 | 463 |
| 1999-07-19 | 464 | 475 | 463 | 463 | 206,000 | 463 |
| 1999-07-16 | 470 | 475 | 450 | 455 | 238,000 | 455 |
| 1999-07-15 | 469 | 479 | 466 | 469 | 407,000 | 469 |
| 1999-07-14 | 451 | 464 | 451 | 464 | 313,000 | 464 |
| 1999-07-13 | 460 | 460 | 447 | 447 | 199,000 | 447 |
| 1999-07-12 | 450 | 460 | 445 | 455 | 264,000 | 455 |
| 1999-07-09 | 449 | 454 | 447 | 450 | 249,000 | 450 |
| 1999-07-08 | 449 | 449 | 442 | 448 | 125,000 | 448 |
| 1999-07-07 | 450 | 455 | 440 | 445 | 218,000 | 445 |
| 1999-07-06 | 460 | 467 | 446 | 446 | 402,000 | 446 |
| 1999-07-05 | 450 | 460 | 446 | 455 | 419,000 | 455 |
| 1999-07-02 | 431 | 440 | 431 | 440 | 358,000 | 440 |
| 1999-07-01 | 412 | 426 | 412 | 426 | 230,000 | 426 |
| 1999-06-30 | 421 | 422 | 405 | 405 | 229,000 | 405 |
| 1999-06-29 | 430 | 430 | 420 | 420 | 109,000 | 420 |
| 1999-06-28 | 428 | 433 | 421 | 430 | 161,000 | 430 |
| 1999-06-25 | 435 | 435 | 420 | 428 | 156,000 | 428 |
| 1999-06-24 | 440 | 440 | 431 | 440 | 167,000 | 440 |
| 1999-06-23 | 441 | 450 | 440 | 441 | 481,000 | 441 |
| 1999-06-22 | 434 | 439 | 429 | 439 | 364,000 | 439 |
| 1999-06-21 | 420 | 429 | 418 | 429 | 386,000 | 429 |
| 1999-06-18 | 405 | 415 | 405 | 407 | 251,000 | 407 |
| 1999-06-17 | 400 | 405 | 398 | 399 | 160,000 | 399 |
| 1999-06-16 | 399 | 400 | 395 | 397 | 161,000 | 397 |
| 1999-06-15 | 400 | 400 | 393 | 394 | 126,000 | 394 |
| 1999-06-14 | 400 | 404 | 393 | 393 | 348,000 | 393 |
| 1999-06-11 | 400 | 400 | 391 | 391 | 645,000 | 391 |
| 1999-06-10 | 361 | 410 | 361 | 404 | 821,000 | 404 |
| 1999-06-09 | 364 | 368 | 363 | 366 | 87,000 | 366 |
| 1999-06-08 | 362 | 365 | 361 | 361 | 56,000 | 361 |
| 1999-06-07 | 365 | 365 | 360 | 360 | 131,000 | 360 |
| 1999-06-04 | 367 | 367 | 355 | 360 | 82,000 | 360 |
| 1999-06-03 | 358 | 365 | 358 | 362 | 34,000 | 362 |
| 1999-06-02 | 369 | 370 | 357 | 361 | 60,000 | 361 |
| 1999-06-01 | 360 | 369 | 356 | 369 | 95,000 | 369 |
| 1999-05-31 | 361 | 363 | 355 | 363 | 125,000 | 363 |
| 1999-05-28 | 345 | 370 | 345 | 361 | 184,000 | 361 |
| 1999-05-27 | 350 | 350 | 347 | 349 | 54,000 | 349 |
| 1999-05-26 | 355 | 355 | 345 | 345 | 71,000 | 345 |
| 1999-05-25 | 360 | 360 | 351 | 355 | 65,000 | 355 |
| 1999-05-24 | 347 | 355 | 345 | 355 | 27,000 | 355 |
| 1999-05-21 | 354 | 354 | 346 | 346 | 69,000 | 346 |
| 1999-05-20 | 353 | 356 | 348 | 355 | 74,000 | 355 |
| 1999-05-19 | 357 | 358 | 351 | 351 | 67,000 | 351 |
| 1999-05-18 | 362 | 366 | 350 | 355 | 130,000 | 355 |
| 1999-05-17 | 372 | 372 | 362 | 363 | 183,000 | 363 |
| 1999-05-14 | 369 | 376 | 360 | 372 | 375,000 | 372 |
| 1999-05-13 | 360 | 360 | 347 | 354 | 120,000 | 354 |
| 1999-05-12 | 361 | 363 | 360 | 360 | 110,000 | 360 |
| 1999-05-11 | 355 | 366 | 354 | 361 | 127,000 | 361 |
| 1999-05-10 | 365 | 367 | 355 | 360 | 88,000 | 360 |
| 1999-05-07 | 361 | 363 | 345 | 345 | 111,000 | 345 |
| 1999-05-06 | 359 | 360 | 354 | 359 | 60,000 | 359 |
| 1999-04-30 | 360 | 360 | 347 | 347 | 96,000 | 347 |
| 1999-04-28 | 350 | 358 | 346 | 350 | 106,000 | 350 |
| 1999-04-27 | 360 | 360 | 346 | 346 | 70,000 | 346 |
| 1999-04-26 | 347 | 350 | 345 | 350 | 73,000 | 350 |
| 1999-04-23 | 350 | 350 | 340 | 342 | 148,000 | 342 |
| 1999-04-22 | 347 | 347 | 340 | 347 | 60,000 | 347 |
| 1999-04-21 | 363 | 365 | 337 | 347 | 429,000 | 347 |
| 1999-04-20 | 362 | 365 | 360 | 362 | 89,000 | 362 |
| 1999-04-19 | 363 | 368 | 363 | 363 | 85,000 | 363 |
| 1999-04-16 | 365 | 370 | 360 | 360 | 65,000 | 360 |
| 1999-04-15 | 372 | 375 | 365 | 370 | 75,000 | 370 |
| 1999-04-14 | 373 | 375 | 365 | 372 | 159,000 | 372 |
| 1999-04-13 | 367 | 377 | 367 | 373 | 250,000 | 373 |
| 1999-04-12 | 373 | 373 | 366 | 366 | 238,000 | 366 |
| 1999-04-09 | 370 | 378 | 366 | 368 | 378,000 | 368 |
| 1999-04-08 | 353 | 366 | 348 | 366 | 327,000 | 366 |
| 1999-04-07 | 356 | 358 | 348 | 348 | 128,000 | 348 |
| 1999-04-06 | 364 | 364 | 340 | 358 | 337,000 | 358 |
| 1999-04-05 | 331 | 360 | 331 | 360 | 313,000 | 360 |
| 1999-04-02 | 325 | 329 | 320 | 322 | 131,000 | 322 |
| 1999-04-01 | 320 | 324 | 311 | 320 | 369,000 | 320 |
| 1999-03-31 | 329 | 329 | 320 | 320 | 62,000 | 320 |
| 1999-03-30 | 329 | 329 | 323 | 323 | 37,000 | 323 |
| 1999-03-29 | 330 | 330 | 322 | 323 | 23,000 | 323 |
| 1999-03-26 | 330 | 330 | 320 | 320 | 70,000 | 320 |
| 1999-03-25 | 325 | 330 | 325 | 330 | 137,000 | 330 |
| 1999-03-24 | 320 | 325 | 320 | 320 | 142,000 | 320 |
| 1999-03-23 | 324 | 328 | 320 | 324 | 158,000 | 324 |
| 1999-03-19 | 330 | 330 | 320 | 320 | 104,000 | 320 |
| 1999-03-18 | 339 | 339 | 325 | 325 | 287,000 | 325 |
| 1999-03-17 | 332 | 335 | 325 | 330 | 154,000 | 330 |
| 1999-03-16 | 321 | 330 | 321 | 330 | 184,000 | 330 |
| 1999-03-15 | 318 | 318 | 313 | 316 | 120,000 | 316 |
| 1999-03-12 | 326 | 326 | 318 | 318 | 147,000 | 318 |
| 1999-03-11 | 314 | 325 | 313 | 316 | 127,000 | 316 |
| 1999-03-10 | 315 | 315 | 310 | 311 | 104,000 | 311 |
| 1999-03-09 | 315 | 315 | 308 | 315 | 29,000 | 315 |
| 1999-03-08 | 318 | 326 | 313 | 318 | 74,000 | 318 |
| 1999-03-05 | 308 | 321 | 305 | 321 | 170,000 | 321 |
| 1999-03-04 | 301 | 306 | 300 | 305 | 52,000 | 305 |
| 1999-03-03 | 305 | 306 | 300 | 300 | 77,000 | 300 |
| 1999-03-02 | 304 | 306 | 301 | 301 | 50,000 | 301 |
| 1999-03-01 | 301 | 312 | 301 | 303 | 121,000 | 303 |
| 1999-02-26 | 300 | 303 | 299 | 299 | 77,000 | 299 |
| 1999-02-25 | 303 | 303 | 299 | 299 | 78,000 | 299 |
| 1999-02-24 | 296 | 300 | 295 | 296 | 180,000 | 296 |
| 1999-02-23 | 300 | 305 | 296 | 301 | 168,000 | 301 |
| 1999-02-22 | 299 | 305 | 298 | 305 | 175,000 | 305 |
| 1999-02-19 | 305 | 308 | 298 | 298 | 156,000 | 298 |
| 1999-02-18 | 318 | 318 | 309 | 309 | 55,000 | 309 |
| 1999-02-17 | 311 | 316 | 311 | 315 | 29,000 | 315 |
| 1999-02-16 | 310 | 312 | 309 | 311 | 28,000 | 311 |
| 1999-02-15 | 307 | 311 | 305 | 306 | 56,000 | 306 |
| 1999-02-12 | 307 | 310 | 306 | 306 | 40,000 | 306 |
| 1999-02-10 | 308 | 310 | 305 | 305 | 50,000 | 305 |
| 1999-02-09 | 315 | 320 | 308 | 308 | 42,000 | 308 |
| 1999-02-08 | 312 | 320 | 311 | 320 | 21,000 | 320 |
| 1999-02-05 | 322 | 322 | 310 | 316 | 29,000 | 316 |
| 1999-02-04 | 313 | 317 | 311 | 317 | 26,000 | 317 |
| 1999-02-03 | 314 | 319 | 313 | 317 | 53,000 | 317 |
| 1999-02-02 | 325 | 325 | 316 | 320 | 50,000 | 320 |
| 1999-02-01 | 314 | 325 | 314 | 325 | 83,000 | 325 |
| 1999-01-29 | 319 | 319 | 313 | 313 | 71,000 | 313 |
| 1999-01-28 | 315 | 318 | 312 | 314 | 106,000 | 314 |
| 1999-01-27 | 311 | 317 | 306 | 315 | 152,000 | 315 |
| 1999-01-26 | 305 | 312 | 305 | 310 | 167,000 | 310 |
| 1999-01-25 | 310 | 314 | 306 | 306 | 149,000 | 306 |
| 1999-01-22 | 322 | 324 | 311 | 315 | 123,000 | 315 |
| 1999-01-21 | 301 | 319 | 299 | 312 | 267,000 | 312 |
| 1999-01-20 | 305 | 305 | 300 | 303 | 189,000 | 303 |
| 1999-01-19 | 310 | 314 | 305 | 309 | 40,000 | 309 |
| 1999-01-18 | 304 | 315 | 304 | 310 | 53,000 | 310 |
| 1999-01-14 | 303 | 305 | 300 | 301 | 214,000 | 301 |
| 1999-01-13 | 305 | 314 | 305 | 309 | 59,000 | 309 |
| 1999-01-12 | 303 | 309 | 303 | 305 | 73,000 | 305 |
| 1999-01-11 | 323 | 323 | 312 | 312 | 10,000 | 312 |
| 1999-01-08 | 313 | 320 | 310 | 320 | 88,000 | 320 |
| 1999-01-07 | 325 | 325 | 315 | 315 | 20,000 | 315 |
| 1999-01-06 | 310 | 315 | 310 | 311 | 35,000 | 311 |
| 1999-01-05 | 322 | 322 | 310 | 310 | 52,000 | 310 |
| 1999-01-04 | 327 | 327 | 312 | 312 | 26,000 | 312 |
分割・併合履歴 ： [1989-09-26]1株→1.05株 [1983-03-28]1株→1.05株
