8015 豊田通商(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	442	442	440	442	19,000	140.32
1985-12-27	439	444	439	440	72,000	139.68
1985-12-26	440	440	436	436	29,000	138.41
1985-12-25	440	440	435	435	116,000	138.10
1985-12-24	440	442	438	438	36,000	139.05
1985-12-23	440	445	440	445	29,000	141.27
1985-12-21	440	444	438	438	41,000	139.05
1985-12-20	440	443	438	440	75,000	139.68
1985-12-19	445	445	441	441	47,000	140
1985-12-18	455	455	443	443	48,000	140.64
1985-12-17	450	455	450	455	50,000	144.44
1985-12-16	455	455	450	450	85,000	142.86
1985-12-13	455	455	450	451	85,000	143.18
1985-12-12	455	458	453	455	124,000	144.44
1985-12-11	460	460	450	450	80,000	142.86
1985-12-10	454	460	453	455	205,000	144.44
1985-12-09	445	455	442	452	269,000	143.49
1985-12-07	440	445	440	440	25,000	139.68
1985-12-06	430	452	426	452	458,000	143.49
1985-12-05	426	434	425	426	156,000	135.24
1985-12-04	426	430	426	426	85,000	135.24
1985-12-03	431	431	428	430	26,000	136.51
1985-12-02	435	435	430	430	25,000	136.51
1985-11-30	430	435	430	435	15,000	138.10
1985-11-29	430	435	428	430	87,000	136.51
1985-11-28	428	434	428	432	12,000	137.14
1985-11-27	427	434	427	427	21,000	135.56
1985-11-26	437	438	425	430	96,000	136.51
1985-11-25	435	439	435	435	40,000	138.10
1985-11-22	431	435	430	435	11,000	138.10
1985-11-21	436	436	430	430	53,000	136.51
1985-11-20	421	440	421	440	58,000	139.68
1985-11-19	435	435	418	420	195,000	133.33
1985-11-18	439	440	436	436	38,000	138.41
1985-11-16	438	444	438	444	102,000	140.95
1985-11-15	439	440	435	435	10,000	138.10
1985-11-14	438	439	438	438	22,000	139.05
1985-11-13	445	445	439	439	74,000	139.37
1985-11-12	440	445	440	441	28,000	140
1985-11-11	439	440	439	440	106,000	139.68
1985-11-08	440	444	439	439	43,000	139.37
1985-11-07	439	440	439	439	30,000	139.37
1985-11-06	439	447	439	439	18,000	139.37
1985-11-05	441	443	438	439	66,000	139.37
1985-11-01	441	445	441	441	27,000	140
1985-10-31	440	445	440	445	29,000	141.27
1985-10-30	445	445	441	441	33,000	140
1985-10-29	445	455	438	443	83,000	140.64
1985-10-28	440	445	438	445	87,000	141.27
1985-10-26	445	445	439	439	30,000	139.37
1985-10-25	438	448	438	440	150,000	139.68
1985-10-24	443	448	435	435	181,000	138.10
1985-10-23	442	450	442	442	31,000	140.32
1985-10-22	444	445	440	442	73,000	140.32
1985-10-21	445	445	440	444	71,000	140.95
1985-10-19	442	450	442	442	42,000	140.32
1985-10-18	444	446	441	442	27,000	140.32
1985-10-17	445	455	440	449	110,000	142.54
1985-10-16	442	445	440	444	90,000	140.95
1985-10-15	441	445	441	442	36,000	140.32
1985-10-14	447	447	438	441	83,000	140
1985-10-11	442	446	442	445	47,000	141.27
1985-10-09	450	450	438	440	95,000	139.68
1985-10-08	458	463	451	451	60,000	143.18
1985-10-07	464	468	460	463	32,000	146.98
1985-10-05	459	472	459	470	280,000	149.21
1985-10-04	449	459	449	452	244,000	143.49
1985-10-03	440	450	440	446	67,000	141.59
1985-10-02	436	440	435	439	135,000	139.37
1985-10-01	430	441	430	438	103,000	139.05
1985-09-30	426	435	426	429	79,000	136.19
1985-09-28	431	435	425	426	119,000	135.24
1985-09-27	445	450	430	430	131,000	136.51
1985-09-26	436	445	432	445	143,000	141.27
1985-09-25	448	448	441	445	109,000	141.27
1985-09-24	453	453	445	448	105,000	142.22
1985-09-21	443	448	440	448	37,000	142.22
1985-09-20	449	449	442	442	101,000	140.32
1985-09-19	447	449	445	449	150,000	142.54
1985-09-18	447	450	445	447	117,000	141.91
1985-09-17	442	450	442	446	88,000	141.59
1985-09-13	436	442	436	442	570,000	140.32
1985-09-12	439	443	435	440	197,000	139.68
1985-09-11	434	440	432	439	382,000	139.37
1985-09-10	430	434	430	432	101,000	137.14
1985-09-09	432	432	430	430	135,000	136.51
1985-09-07	432	433	432	432	111,000	137.14
1985-09-06	435	436	431	432	129,000	137.14
1985-09-05	439	439	435	436	101,000	138.41
1985-09-04	436	440	435	436	118,000	138.41
1985-09-03	437	440	435	440	105,000	139.68
1985-09-02	437	437	432	435	52,000	138.10
1985-08-31	435	435	434	435	87,000	138.10
1985-08-30	435	435	431	435	79,000	138.10
1985-08-29	436	438	435	436	94,000	138.41
1985-08-28	440	441	435	435	152,000	138.10
1985-08-27	442	443	440	440	78,000	139.68
1985-08-26	445	445	440	443	84,000	140.64
1985-08-24	445	445	440	442	93,000	140.32
1985-08-23	444	445	443	443	87,000	140.64
1985-08-22	445	450	443	443	94,000	140.64
1985-08-21	441	445	441	445	214,000	141.27
1985-08-20	442	450	441	441	94,000	140
1985-08-19	444	444	442	442	18,000	140.32
1985-08-17	447	447	442	442	28,000	140.32
1985-08-16	445	445	443	445	31,000	141.27
1985-08-15	450	450	445	445	18,000	141.27
1985-08-14	450	455	445	445	36,000	141.27
1985-08-13	450	450	445	446	14,000	141.59
1985-08-12	450	450	445	445	26,000	141.27
1985-08-09	452	455	450	450	73,000	142.86
1985-08-08	456	460	447	450	66,000	142.86
1985-08-07	443	446	442	446	53,000	141.59
1985-08-06	445	445	440	442	42,000	140.32
1985-08-05	441	446	441	441	28,000	140
1985-08-03	451	451	441	441	23,000	140
1985-08-02	445	445	440	441	35,000	140
1985-08-01	440	450	435	450	31,000	142.86
1985-07-31	440	440	435	440	63,000	139.68
1985-07-30	436	440	435	440	35,000	139.68
1985-07-29	451	455	428	432	102,000	137.14
1985-07-27	455	455	450	451	21,000	143.18
1985-07-26	452	455	452	455	59,000	144.44
1985-07-25	460	460	452	452	128,000	143.49
1985-07-24	456	462	456	457	34,000	145.08
1985-07-23	463	463	458	458	40,000	145.40
1985-07-22	465	465	460	460	18,000	146.03
1985-07-20	461	466	461	465	108,000	147.62
1985-07-19	470	477	467	470	39,000	149.21
1985-07-18	460	470	460	470	33,000	149.21
1985-07-17	456	459	452	455	130,000	144.44
1985-07-16	460	460	452	455	44,000	144.44
1985-07-15	470	470	460	460	71,000	146.03
1985-07-12	477	480	470	470	47,000	149.21
1985-07-11	481	482	477	480	125,000	152.38
1985-07-10	475	480	475	480	46,000	152.38
1985-07-09	478	480	470	480	119,000	152.38
1985-07-08	477	482	477	479	49,000	152.06
1985-07-06	482	482	481	482	32,000	153.02
1985-07-05	490	490	483	483	125,000	153.33
1985-07-04	489	490	486	486	87,000	154.29
1985-07-03	481	490	481	485	207,000	153.97
1985-07-02	480	481	478	481	82,000	152.70
1985-07-01	480	480	475	480	67,000	152.38
1985-06-29	484	485	475	485	58,000	153.97
1985-06-28	476	481	476	480	49,000	152.38
1985-06-27	481	485	470	470	105,000	149.21
1985-06-26	479	480	470	480	193,000	152.38
1985-06-25	477	480	465	475	153,000	150.79
1985-06-24	479	480	475	477	63,000	151.43
1985-06-22	480	480	475	475	30,000	150.79
1985-06-21	483	483	473	475	122,000	150.79
1985-06-20	465	485	465	485	116,000	153.97
1985-06-19	459	469	459	465	133,000	147.62
1985-06-18	463	463	459	460	90,000	146.03
1985-06-17	465	469	458	460	164,000	146.03
1985-06-15	461	469	461	469	39,000	148.89
1985-06-14	466	466	462	464	112,000	147.30
1985-06-13	469	469	461	461	161,000	146.35
1985-06-12	467	470	460	470	109,000	149.21
1985-06-11	470	470	468	470	34,000	149.21
1985-06-10	466	471	466	466	63,000	147.94
1985-06-07	468	470	465	465	75,000	147.62
1985-06-06	465	474	465	474	51,000	150.48
1985-06-05	470	475	467	469	75,000	148.89
1985-06-04	472	472	463	470	180,000	149.21
1985-06-03	478	478	473	473	30,000	150.16
1985-06-01	466	468	466	468	39,000	148.57
1985-05-31	485	485	475	485	72,000	153.97
1985-05-30	475	480	475	475	121,000	150.79
1985-05-29	475	484	475	480	100,000	152.38
1985-05-28	488	488	456	460	179,000	146.03
1985-05-27	490	491	486	489	71,000	155.24
1985-05-25	493	493	470	470	92,000	149.21
1985-05-24	485	490	480	485	201,000	153.97
1985-05-23	492	492	480	480	179,000	152.38
1985-05-22	471	487	470	487	173,000	154.60
1985-05-21	456	475	456	470	187,000	149.21
1985-05-20	461	461	455	455	105,000	144.44
1985-05-18	451	456	447	456	68,000	144.76
1985-05-17	452	458	444	444	180,000	140.95
1985-05-16	453	464	453	456	39,000	144.76
1985-05-15	470	470	451	452	119,000	143.49
1985-05-14	470	470	466	470	58,000	149.21
1985-05-13	474	475	465	465	72,000	147.62
1985-05-10	467	479	466	469	43,000	148.89
1985-05-09	471	471	465	465	56,000	147.62
1985-05-08	471	475	469	471	71,000	149.52
1985-05-07	475	477	468	471	167,000	149.52
1985-05-04	475	477	475	475	29,000	150.79
1985-05-02	475	478	472	475	76,000	150.79
1985-05-01	480	480	475	475	63,000	150.79
1985-04-30	480	485	480	480	85,000	152.38
1985-04-27	480	480	475	480	23,000	152.38
1985-04-26	487	487	467	480	194,000	152.38
1985-04-25	485	490	480	490	160,000	155.56
1985-04-24	490	490	480	485	72,000	153.97
1985-04-23	490	494	490	492	66,000	156.19
1985-04-22	495	498	486	486	97,000	154.29
1985-04-19	478	479	465	465	151,000	147.62
1985-04-18	490	490	473	475	215,000	150.79
1985-04-17	485	494	483	488	95,000	154.92
1985-04-16	510	510	490	490	189,000	155.56
1985-04-15	524	524	507	507	94,000	160.95
1985-04-12	520	530	519	522	389,000	165.71
1985-04-11	500	520	497	520	176,000	165.08
1985-04-10	515	515	498	498	135,000	158.10
1985-04-09	499	514	498	514	116,000	163.18
1985-04-08	497	500	496	500	71,000	158.73
1985-04-06	496	500	496	497	85,000	157.78
1985-04-05	509	509	496	496	389,000	157.46
1985-04-04	513	513	501	503	181,000	159.68
1985-04-03	509	515	500	515	153,000	163.49
1985-04-02	504	504	496	500	128,000	158.73
1985-04-01	501	509	500	508	77,000	161.27
1985-03-30	519	519	500	500	86,000	158.73
1985-03-29	515	519	505	519	62,000	164.76
1985-03-28	510	524	506	524	295,000	166.35
1985-03-27	503	518	490	518	843,000	164.44
1985-03-26	520	525	511	525	517,000	166.67
1985-03-25	526	528	519	519	212,000	164.76
1985-03-23	531	537	522	528	146,000	167.62
1985-03-22	540	540	530	539	151,000	171.11
1985-03-20	538	548	535	540	425,000	171.43
1985-03-19	544	549	528	532	627,000	168.89
1985-03-18	558	564	550	554	514,000	175.87
1985-03-16	578	578	565	568	622,000	180.32
1985-03-15	572	585	565	580	2,972,000	184.13
1985-03-14	570	580	551	565	3,117,000	179.37
1985-03-13	530	575	530	565	3,166,000	179.37
1985-03-12	550	550	530	530	1,644,000	168.25
1985-03-11	537	556	530	543	3,423,000	172.38
1985-03-08	520	528	510	527	2,376,000	167.30
1985-03-07	514	520	505	520	2,999,000	165.08
1985-03-06	495	505	488	505	1,917,000	160.32
1985-03-05	486	495	480	483	922,000	153.33
1985-03-04	465	475	465	471	402,000	149.52
1985-03-02	460	470	460	468	284,000	148.57
1985-03-01	470	470	460	460	245,000	146.03
1985-02-28	480	480	470	470	237,000	149.21
1985-02-27	489	489	475	479	455,000	152.06
1985-02-26	492	493	479	487	1,128,000	154.60
1985-02-25	475	488	475	488	813,000	154.92
1985-02-23	469	474	468	474	473,000	150.48
1985-02-22	468	469	465	466	179,000	147.94
1985-02-21	469	469	466	466	237,000	147.94
1985-02-20	466	469	461	469	317,000	148.89
1985-02-19	460	470	460	460	228,000	146.03
1985-02-18	454	458	454	458	101,000	145.40
1985-02-16	449	449	445	449	22,000	142.54
1985-02-15	444	450	443	445	54,000	141.27
1985-02-14	445	445	441	441	82,000	140
1985-02-13	448	448	440	448	108,000	142.22
1985-02-12	451	451	445	445	83,000	141.27
1985-02-08	445	455	445	450	88,000	142.86
1985-02-07	440	447	440	445	61,000	141.27
1985-02-06	441	446	440	441	60,000	140
1985-02-05	441	441	435	440	93,000	139.68
1985-02-04	441	443	435	440	75,000	139.68
1985-02-02	441	444	440	440	44,000	139.68
1985-02-01	446	446	440	440	48,000	139.68
1985-01-31	441	449	441	449	22,000	142.54
1985-01-30	440	442	440	440	113,000	139.68
1985-01-29	437	450	437	440	167,000	139.68
1985-01-28	445	445	438	440	50,000	139.68
1985-01-26	445	455	445	445	64,000	141.27
1985-01-25	449	449	437	437	73,000	138.73
1985-01-24	455	455	449	449	80,000	142.54
1985-01-23	469	469	451	451	119,000	143.18
1985-01-22	465	467	453	464	171,000	147.30
1985-01-21	466	466	456	460	67,000	146.03
1985-01-19	474	474	466	472	488,000	149.84
1985-01-18	454	475	452	469	587,000	148.89
1985-01-17	448	450	448	450	174,000	142.86
1985-01-16	451	451	445	448	77,000	142.22
1985-01-14	446	451	441	451	109,000	143.18
1985-01-11	451	452	441	448	117,000	142.22
1985-01-10	456	456	448	448	114,000	142.22
1985-01-09	441	454	440	451	55,000	143.18
1985-01-08	441	441	435	435	75,000	138.10
1985-01-07	446	446	441	441	28,000	140
1985-01-05	451	451	442	450	24,000	142.86
1985-01-04	466	466	450	450	116,000	142.86

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