8015 豊田通商(株) の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	410	410	404	404	131,000	128.25
1983-12-27	405	410	405	409	277,000	129.84
1983-12-26	405	407	400	405	124,000	128.57
1983-12-24	403	403	395	395	84,000	125.40
1983-12-23	395	400	395	400	114,000	126.98
1983-12-22	405	405	391	391	218,000	124.13
1983-12-21	410	410	400	400	313,000	126.98
1983-12-20	400	412	394	410	335,000	130.16
1983-12-19	385	393	383	390	145,000	123.81
1983-12-17	397	400	392	395	158,000	125.40
1983-12-16	395	405	393	395	379,000	125.40
1983-12-15	397	404	389	403	278,000	127.94
1983-12-14	391	398	387	398	115,000	126.35
1983-12-13	397	405	386	386	150,000	122.54
1983-12-12	400	405	396	396	288,000	125.71
1983-12-09	402	405	398	398	153,000	126.35
1983-12-08	410	410	400	402	242,000	127.62
1983-12-07	420	420	403	406	874,000	128.89
1983-12-06	420	426	415	419	1,696,000	133.02
1983-12-05	397	412	396	410	835,000	130.16
1983-12-03	402	402	395	397	310,000	126.03
1983-12-02	385	405	383	402	673,000	127.62
1983-12-01	376	383	373	382	152,000	121.27
1983-11-30	379	379	371	371	114,000	117.78
1983-11-29	381	383	379	379	82,000	120.32
1983-11-28	381	389	377	379	104,000	120.32
1983-11-26	377	379	376	377	31,000	119.68
1983-11-25	378	380	377	377	37,000	119.68
1983-11-24	377	380	377	377	43,000	119.68
1983-11-22	380	380	375	376	111,000	119.37
1983-11-21	374	375	371	375	100,000	119.05
1983-11-19	377	377	370	375	86,000	119.05
1983-11-18	380	382	378	378	99,000	120
1983-11-17	386	386	381	381	139,000	120.95
1983-11-16	380	390	377	381	179,000	120.95
1983-11-15	385	386	376	380	294,000	120.64
1983-11-14	386	390	383	386	122,000	122.54
1983-11-11	382	387	382	386	116,000	122.54
1983-11-10	392	394	381	387	294,000	122.86
1983-11-09	394	395	388	389	406,000	123.49
1983-11-08	402	414	401	405	647,000	128.57
1983-11-07	400	401	395	398	350,000	126.35
1983-11-05	405	405	395	395	355,000	125.40
1983-11-04	406	410	401	405	432,000	128.57
1983-11-02	414	416	401	401	1,061,000	127.30
1983-11-01	420	429	406	410	3,564,000	130.16
1983-10-31	399	420	399	411	5,677,000	130.48
1983-10-29	385	397	384	390	1,413,000	123.81
1983-10-28	380	384	377	384	432,000	121.91
1983-10-27	363	376	363	376	127,000	119.37
1983-10-26	367	367	363	363	57,000	115.24
1983-10-25	365	369	364	369	71,000	117.14
1983-10-24	370	370	363	363	38,000	115.24
1983-10-22	370	372	368	368	41,000	116.83
1983-10-21	373	375	365	368	117,000	116.83
1983-10-20	375	375	373	373	98,000	118.41
1983-10-19	375	382	373	373	299,000	118.41
1983-10-18	372	375	371	371	117,000	117.78
1983-10-17	372	372	368	370	33,000	117.46
1983-10-15	362	367	362	367	64,000	116.51
1983-10-14	375	376	365	367	241,000	116.51
1983-10-13	380	380	372	373	232,000	118.41
1983-10-12	379	385	376	383	473,000	121.59
1983-10-11	380	381	375	376	337,000	119.37
1983-10-07	375	382	375	375	576,000	119.05
1983-10-06	375	375	371	372	160,000	118.10
1983-10-05	370	370	366	370	114,000	117.46
1983-10-04	365	369	365	366	60,000	116.19
1983-10-03	367	367	365	365	94,000	115.87
1983-10-01	367	371	365	367	93,000	116.51
1983-09-30	366	375	362	367	114,000	116.51
1983-09-29	366	369	362	366	84,000	116.19
1983-09-28	369	375	361	361	131,000	114.60
1983-09-27	379	379	366	366	235,000	116.19
1983-09-26	369	375	367	375	168,000	119.05
1983-09-24	364	369	360	369	154,000	117.14
1983-09-22	357	365	357	365	132,000	115.87
1983-09-21	360	360	356	360	53,000	114.29
1983-09-20	361	362	360	360	88,000	114.29
1983-09-19	365	366	361	361	122,000	114.60
1983-09-17	365	366	365	365	67,000	115.87
1983-09-16	369	369	363	364	66,000	115.56
1983-09-14	365	370	365	370	43,000	117.46
1983-09-13	372	373	366	368	109,000	116.83
1983-09-12	373	374	369	370	174,000	117.46
1983-09-09	375	376	370	372	201,000	118.10
1983-09-08	365	379	365	371	372,000	117.78
1983-09-07	360	364	357	361	126,000	114.60
1983-09-06	364	365	360	360	78,000	114.29
1983-09-05	368	368	360	362	94,000	114.92
1983-09-03	378	378	369	369	353,000	117.14
1983-09-02	372	375	366	368	577,000	116.83
1983-09-01	360	398	352	395	1,334,000	125.40
1983-08-31	339	355	338	355	169,000	112.70
1983-08-30	341	344	338	338	61,000	107.30
1983-08-29	342	345	339	339	71,000	107.62
1983-08-27	345	346	340	342	79,000	108.57
1983-08-26	344	344	341	344	74,000	109.21
1983-08-25	344	344	341	344	17,000	109.21
1983-08-24	339	340	338	339	53,000	107.62
1983-08-23	342	344	339	340	55,000	107.94
1983-08-22	343	345	341	341	60,000	108.25
1983-08-20	346	348	343	345	86,000	109.52
1983-08-19	348	349	343	346	67,000	109.84
1983-08-18	342	350	342	345	98,000	109.52
1983-08-17	338	344	338	339	62,000	107.62
1983-08-16	344	345	338	338	20,000	107.30
1983-08-15	339	341	339	340	29,000	107.94
1983-08-12	340	340	337	337	49,000	106.98
1983-08-11	342	343	338	343	26,000	108.89
1983-08-10	337	340	337	337	103,000	106.98
1983-08-09	338	344	337	337	44,000	106.98
1983-08-08	338	338	338	338	28,000	107.30
1983-08-06	338	341	338	338	29,000	107.30
1983-08-05	341	341	338	341	58,000	108.25
1983-08-04	341	343	340	340	41,000	107.94
1983-08-03	345	348	338	345	59,000	109.52
1983-08-02	340	340	336	336	117,000	106.67
1983-08-01	340	340	340	340	77,000	107.94
1983-07-30	350	350	350	350	76,000	111.11
1983-07-29	350	354	349	350	67,000	111.11
1983-07-28	340	350	338	350	71,000	111.11
1983-07-27	336	338	336	338	39,000	107.30
1983-07-26	336	338	335	336	57,000	106.67
1983-07-25	336	340	335	335	83,000	106.35
1983-07-23	336	336	336	336	13,000	106.67
1983-07-22	340	340	336	336	66,000	106.67
1983-07-21	338	340	336	340	32,000	107.94
1983-07-20	337	337	333	333	87,000	105.71
1983-07-19	340	340	337	337	61,000	106.98
1983-07-18	340	341	338	338	95,000	107.30
1983-07-15	343	343	340	340	41,000	107.94
1983-07-14	344	344	343	343	29,000	108.89
1983-07-13	349	349	343	345	34,000	109.52
1983-07-12	346	348	344	344	64,000	109.21
1983-07-11	348	348	345	346	25,000	109.84
1983-07-09	343	347	343	343	31,000	108.89
1983-07-08	343	345	342	342	72,000	108.57
1983-07-07	343	345	342	342	40,000	108.57
1983-07-06	343	345	342	342	86,000	108.57
1983-07-05	344	348	343	348	43,000	110.48
1983-07-04	348	349	344	344	35,000	109.21
1983-07-02	344	346	343	343	25,000	108.89
1983-07-01	345	350	345	349	39,000	110.79
1983-06-30	344	345	343	343	68,000	108.89
1983-06-29	345	346	343	343	44,000	108.89
1983-06-28	350	350	345	345	90,000	109.52
1983-06-27	359	360	350	350	101,000	111.11
1983-06-25	360	360	355	355	78,000	112.70
1983-06-24	357	357	355	355	102,000	112.70
1983-06-23	360	364	357	357	84,000	113.33
1983-06-22	369	369	358	358	325,000	113.65
1983-06-21	357	366	355	366	356,000	116.19
1983-06-20	361	367	355	355	162,000	112.70
1983-06-17	355	361	355	360	142,000	114.29
1983-06-16	357	358	353	355	61,000	112.70
1983-06-15	361	362	352	352	166,000	111.75
1983-06-14	367	367	356	359	198,000	113.97
1983-06-13	364	365	358	362	218,000	114.92
1983-06-11	373	374	362	364	548,000	115.56
1983-06-10	358	374	355	373	1,528,000	118.41
1983-06-09	337	349	335	349	171,000	110.79
1983-06-08	337	337	335	337	48,000	106.98
1983-06-07	335	338	335	337	65,000	106.98
1983-06-06	335	338	334	334	167,000	106.03
1983-06-04	339	339	336	337	60,000	106.98
1983-06-03	339	343	339	339	69,000	107.62
1983-06-02	338	340	338	339	62,000	107.62
1983-06-01	343	343	338	338	120,000	107.30
1983-05-31	347	349	344	344	53,000	109.21
1983-05-30	342	345	341	345	69,000	109.52
1983-05-28	341	343	341	341	62,000	108.25
1983-05-27	341	345	341	342	63,000	108.57
1983-05-26	341	345	340	340	102,000	107.94
1983-05-25	348	348	340	340	112,000	107.94
1983-05-24	345	345	343	343	48,000	108.89
1983-05-23	346	350	346	346	26,000	109.84
1983-05-20	346	355	343	350	133,000	111.11
1983-05-19	348	353	345	345	124,000	109.52
1983-05-18	341	348	341	348	73,000	110.48
1983-05-17	341	349	341	343	74,000	108.89
1983-05-16	352	352	338	341	108,000	108.25
1983-05-14	355	355	352	353	68,000	112.06
1983-05-13	355	356	354	354	96,000	112.38
1983-05-12	359	360	354	354	176,000	112.38
1983-05-11	362	364	357	357	364,000	113.33
1983-05-10	363	363	358	359	704,000	113.97
1983-05-09	361	361	351	351	326,000	111.43
1983-05-07	356	360	356	358	222,000	113.65
1983-05-06	357	365	352	353	619,000	112.06
1983-05-04	361	363	355	358	459,000	113.65
1983-05-02	348	365	346	360	1,593,000	114.29
1983-04-30	341	346	340	340	96,000	107.94
1983-04-28	342	344	340	340	95,000	107.94
1983-04-27	342	347	338	342	113,000	108.57
1983-04-26	335	344	335	344	140,000	109.21
1983-04-25	341	341	335	335	116,000	106.35
1983-04-23	338	342	337	341	96,000	108.25
1983-04-22	339	341	338	338	89,000	107.30
1983-04-21	348	349	337	339	256,000	107.62
1983-04-20	345	348	345	345	260,000	109.52
1983-04-19	350	350	341	345	319,000	109.52
1983-04-18	345	353	343	351	589,000	111.43
1983-04-15	339	342	337	340	360,000	107.94
1983-04-14	335	337	334	334	217,000	106.03
1983-04-13	332	334	331	333	105,000	105.71
1983-04-12	326	332	326	332	94,000	105.40
1983-04-11	325	326	325	326	38,000	103.49
1983-04-09	325	325	325	325	25,000	103.18
1983-04-08	327	327	325	325	74,000	103.18
1983-04-07	326	329	326	329	33,000	104.44
1983-04-06	326	332	326	326	49,000	103.49
1983-04-05	328	328	326	326	56,000	103.49
1983-04-04	337	337	328	328	77,000	104.13
1983-04-02	337	337	333	333	67,000	105.71
1983-04-01	334	336	334	335	255,000	106.35
1983-03-31	334	335	332	333	298,000	105.71
1983-03-30	333	333	330	331	170,000	105.08
1983-03-29	330	332	328	330	77,000	104.76
1983-03-28	332	334	322	325	195,000	103.18
1983-03-26	345	345	342	342	130,000	103.40
1983-03-25	349	349	344	348	191,000	105.22
1983-03-24	352	353	341	350	339,000	105.82
1983-03-23	355	355	349	352	347,000	106.43
1983-03-22	345	357	343	355	610,000	107.33
1983-03-18	338	342	338	342	110,000	103.40
1983-03-17	340	341	333	333	148,000	100.68
1983-03-16	340	340	338	340	125,000	102.80
1983-03-15	337	344	337	337	160,000	101.89
1983-03-14	330	335	330	335	67,000	101.29
1983-03-12	332	337	328	330	64,000	99.77
1983-03-11	340	342	334	337	146,000	101.89
1983-03-10	343	343	335	342	172,000	103.40
1983-03-09	340	348	335	345	675,000	104.31
1983-03-08	326	339	326	339	403,000	102.49
1983-03-07	333	333	325	325	122,000	98.26
1983-03-05	324	335	324	335	185,000	101.29
1983-03-04	325	325	321	324	168,000	97.96
1983-03-03	319	322	318	320	25,000	96.75
1983-03-02	317	324	317	322	130,000	97.35
1983-03-01	311	315	311	312	37,000	94.33
1983-02-28	310	313	310	310	104,000	93.73
1983-02-26	314	318	313	313	31,000	94.63
1983-02-25	313	315	313	314	66,000	94.94
1983-02-24	310	313	310	310	51,000	93.73
1983-02-23	314	314	310	310	68,000	93.73
1983-02-22	317	317	315	315	63,000	95.24
1983-02-21	316	320	316	316	20,000	95.54
1983-02-18	323	323	315	315	81,000	95.24
1983-02-17	321	323	320	321	39,000	97.05
1983-02-16	318	321	317	321	97,000	97.05
1983-02-15	322	324	318	318	53,000	96.15
1983-02-14	315	320	315	317	73,000	95.84
1983-02-12	312	316	312	314	69,000	94.94
1983-02-10	316	319	313	313	92,000	94.63
1983-02-09	319	319	316	317	33,000	95.84
1983-02-08	317	318	316	316	89,000	95.54
1983-02-07	318	320	316	316	13,000	95.54
1983-02-05	317	320	316	316	37,000	95.54
1983-02-04	321	321	316	317	64,000	95.84
1983-02-03	320	323	317	317	32,000	95.84
1983-02-02	322	322	317	320	78,000	96.75
1983-02-01	317	318	316	317	70,000	95.84
1983-01-31	318	318	315	318	66,000	96.15
1983-01-29	317	317	315	315	75,000	95.24
1983-01-28	318	318	311	315	135,000	95.24
1983-01-27	320	320	318	320	64,000	96.75
1983-01-26	320	325	316	318	46,000	96.15
1983-01-25	325	325	320	320	98,000	96.75
1983-01-24	322	323	320	321	47,000	97.05
1983-01-22	329	329	323	323	22,000	97.66
1983-01-21	326	326	322	326	20,000	98.56
1983-01-20	327	328	321	321	100,000	97.05
1983-01-19	327	330	326	327	76,000	98.87
1983-01-18	332	332	325	327	38,000	98.87
1983-01-17	327	328	325	327	39,000	98.87
1983-01-14	325	327	325	325	135,000	98.26
1983-01-13	328	329	325	325	70,000	98.26
1983-01-12	326	330	325	325	53,000	98.26
1983-01-11	327	330	325	325	79,000	98.26
1983-01-10	335	335	328	329	96,000	99.47
1983-01-08	330	334	327	333	50,000	100.68
1983-01-07	330	330	325	325	180,000	98.26
1983-01-06	333	333	326	328	60,000	99.17
1983-01-05	335	335	325	334	65,000	100.98
1983-01-04	340	340	335	335	72,000	101.29

分割・併合履歴： [2024-06-27]1株→3株 [1989-09-26]1株→1.05株 [1983-03-28]1株→1.05株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30