8015 豊田通商(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	572	573	561	561	202,000	178.10
1986-12-26	584	584	576	576	299,000	182.86
1986-12-25	604	620	584	584	195,000	185.40
1986-12-24	602	610	601	604	71,000	191.75
1986-12-23	616	616	600	600	85,000	190.48
1986-12-22	625	630	605	606	267,000	192.38
1986-12-19	625	628	619	625	107,000	198.41
1986-12-18	630	630	610	620	212,000	196.83
1986-12-17	630	640	628	628	49,000	199.37
1986-12-16	626	629	625	625	44,000	198.41
1986-12-15	645	649	620	620	90,000	196.83
1986-12-12	641	647	641	644	109,000	204.44
1986-12-11	645	645	640	640	96,000	203.18
1986-12-10	635	650	626	635	282,000	201.59
1986-12-09	629	640	626	626	198,000	198.73
1986-12-08	640	640	625	625	194,000	198.41
1986-12-06	625	642	625	630	63,000	200
1986-12-05	625	650	620	648	170,000	205.71
1986-12-04	625	630	620	625	172,000	198.41
1986-12-03	600	620	600	605	112,000	192.06
1986-12-02	610	618	605	605	230,000	192.06
1986-12-01	600	611	600	610	162,000	193.65
1986-11-29	581	612	581	605	158,000	192.06
1986-11-28	585	593	580	590	65,000	187.30
1986-11-27	590	593	575	575	100,000	182.54
1986-11-26	579	585	578	585	295,000	185.71
1986-11-25	565	580	560	560	129,000	177.78
1986-11-22	560	564	560	564	21,000	179.05
1986-11-21	545	560	541	560	51,000	177.78
1986-11-20	550	550	541	541	40,000	171.75
1986-11-19	540	558	540	549	54,000	174.29
1986-11-18	559	560	555	559	55,000	177.46
1986-11-17	545	566	539	539	46,000	171.11
1986-11-14	540	543	530	535	142,000	169.84
1986-11-13	545	555	541	544	195,000	172.70
1986-11-12	552	553	545	545	261,000	173.02
1986-11-11	525	565	525	560	114,000	177.78
1986-11-10	531	535	522	522	164,000	165.71
1986-11-07	530	530	516	521	112,000	165.40
1986-11-06	540	540	531	531	74,000	168.57
1986-11-05	544	548	540	540	32,000	171.43
1986-11-04	550	552	545	545	47,000	173.02
1986-11-01	540	555	532	540	17,000	171.43
1986-10-31	555	570	555	555	90,000	176.19
1986-10-30	532	555	532	555	91,000	176.19
1986-10-29	545	546	530	530	71,000	168.25
1986-10-28	531	545	530	544	48,000	172.70
1986-10-27	545	545	530	531	11,000	168.57
1986-10-25	545	550	540	550	26,000	174.60
1986-10-24	546	550	540	545	24,000	173.02
1986-10-23	542	542	520	536	34,000	170.16
1986-10-22	541	546	540	541	53,000	171.75
1986-10-21	545	550	545	546	45,000	173.33
1986-10-20	550	555	548	548	35,000	173.97
1986-10-17	546	560	545	550	18,000	174.60
1986-10-16	547	547	545	545	67,000	173.02
1986-10-15	560	562	545	545	50,000	173.02
1986-10-14	571	579	560	560	18,000	177.78
1986-10-13	560	568	550	551	45,000	174.92
1986-10-09	550	580	548	580	83,000	184.13
1986-10-08	556	560	550	560	71,000	177.78
1986-10-07	580	580	555	556	17,000	176.51
1986-10-06	580	580	570	580	38,000	184.13
1986-10-04	570	590	570	580	51,000	184.13
1986-10-03	550	573	550	550	39,000	174.60
1986-10-02	565	574	550	550	53,000	174.60
1986-10-01	615	616	585	585	71,000	185.71
1986-09-30	617	622	617	622	26,000	197.46
1986-09-29	625	628	617	628	75,000	199.37
1986-09-27	620	621	615	621	38,000	197.14
1986-09-26	625	625	615	615	57,000	195.24
1986-09-25	640	645	624	624	89,000	198.10
1986-09-24	644	650	637	643	22,000	204.13
1986-09-22	645	650	636	648	24,000	205.71
1986-09-19	630	650	625	650	77,000	206.35
1986-09-18	630	640	620	630	102,000	200
1986-09-17	629	640	625	625	195,000	198.41
1986-09-16	650	650	625	625	69,000	198.41
1986-09-12	643	669	643	665	108,000	211.11
1986-09-11	690	690	675	690	72,000	219.05
1986-09-10	675	680	670	671	177,000	213.02
1986-09-09	696	696	675	675	119,000	214.29
1986-09-08	689	704	684	700	246,000	222.22
1986-09-06	695	695	680	689	27,000	218.73
1986-09-05	690	696	670	696	110,000	220.95
1986-09-04	668	695	668	680	89,000	215.87
1986-09-03	688	688	666	669	120,000	212.38
1986-09-02	695	700	688	688	174,000	218.41
1986-09-01	681	700	661	666	128,000	211.43
1986-08-30	670	690	660	661	186,000	209.84
1986-08-29	671	671	650	650	78,000	206.35
1986-08-28	680	699	680	680	78,000	215.87
1986-08-27	685	690	660	683	253,000	216.83
1986-08-26	709	710	690	695	348,000	220.64
1986-08-25	709	710	685	685	154,000	217.46
1986-08-23	680	700	670	700	137,000	222.22
1986-08-22	710	710	660	660	420,000	209.52
1986-08-21	720	720	679	690	466,000	219.05
1986-08-20	745	761	700	700	1,912,000	222.22
1986-08-19	658	740	652	735	1,449,000	233.33
1986-08-18	659	659	635	659	89,000	209.21
1986-08-15	651	660	640	649	115,000	206.03
1986-08-14	655	660	630	641	154,000	203.49
1986-08-13	660	660	650	653	48,000	207.30
1986-08-12	661	662	640	660	58,000	209.52
1986-08-11	670	670	660	660	76,000	209.52
1986-08-08	665	670	660	660	87,000	209.52
1986-08-07	680	680	665	665	98,000	211.11
1986-08-06	646	680	646	680	166,000	215.87
1986-08-05	646	646	640	645	119,000	204.76
1986-08-04	640	640	635	636	25,000	201.91
1986-08-02	645	646	645	645	51,000	204.76
1986-08-01	621	640	621	635	197,000	201.59
1986-07-31	650	660	632	635	190,000	201.59
1986-07-30	660	675	650	650	260,000	206.35
1986-07-29	659	660	650	650	180,000	206.35
1986-07-28	679	679	650	679	77,000	215.56
1986-07-26	650	680	650	679	60,000	215.56
1986-07-25	679	680	660	660	134,000	209.52
1986-07-24	689	690	670	670	199,000	212.70
1986-07-23	680	680	670	679	140,000	215.56
1986-07-22	670	680	670	675	154,000	214.29
1986-07-21	680	685	675	676	153,000	214.60
1986-07-19	680	695	675	694	196,000	220.32
1986-07-18	685	695	680	682	194,000	216.51
1986-07-17	695	697	680	690	265,000	219.05
1986-07-16	696	710	690	690	159,000	219.05
1986-07-15	700	715	693	709	77,000	225.08
1986-07-14	692	719	692	700	120,000	222.22
1986-07-11	700	714	691	699	322,000	221.91
1986-07-10	713	720	680	680	238,000	215.87
1986-07-09	720	738	705	715	172,000	226.98
1986-07-08	711	744	711	740	404,000	234.92
1986-07-07	752	752	730	730	216,000	231.75
1986-07-05	741	758	740	754	743,000	239.37
1986-07-04	762	762	737	746	1,498,000	236.83
1986-07-03	747	763	744	752	4,441,000	238.73
1986-07-02	728	741	721	738	1,355,000	234.29
1986-07-01	730	748	709	710	2,536,000	225.40
1986-06-30	715	749	713	730	6,373,000	231.75
1986-06-28	700	715	685	708	3,112,000	224.76
1986-06-27	645	700	632	700	2,288,000	222.22
1986-06-26	640	643	625	635	496,000	201.59
1986-06-25	650	650	631	635	189,000	201.59
1986-06-24	660	665	620	621	366,000	197.14
1986-06-23	640	651	630	651	315,000	206.67
1986-06-21	625	630	616	630	127,000	200
1986-06-20	625	630	616	618	248,000	196.19
1986-06-19	631	645	615	615	261,000	195.24
1986-06-18	630	645	625	631	604,000	200.32
1986-06-17	630	630	615	625	397,000	198.41
1986-06-16	646	654	636	640	273,000	203.18
1986-06-13	660	665	650	656	247,000	208.25
1986-06-12	670	674	642	650	425,000	206.35
1986-06-11	690	697	660	660	1,585,000	209.52
1986-06-10	670	687	645	680	2,478,000	215.87
1986-06-09	640	690	640	665	2,071,000	211.11
1986-06-07	671	671	650	650	509,000	206.35
1986-06-06	645	680	630	671	1,787,000	213.02
1986-06-05	656	660	641	645	1,103,000	204.76
1986-06-04	659	673	641	666	7,177,000	211.43
1986-06-03	590	630	584	629	4,685,000	199.68
1986-06-02	559	593	555	580	1,759,000	184.13
1986-05-31	553	555	540	550	114,000	174.60
1986-05-30	551	555	545	545	275,000	173.02
1986-05-29	554	554	549	550	243,000	174.60
1986-05-28	558	558	545	549	944,000	174.29
1986-05-27	530	540	530	540	204,000	171.43
1986-05-26	539	540	532	532	228,000	168.89
1986-05-24	528	538	528	536	144,000	170.16
1986-05-23	540	540	527	527	321,000	167.30
1986-05-22	531	540	524	526	279,000	166.98
1986-05-21	540	540	533	538	374,000	170.79
1986-05-20	543	543	533	535	169,000	169.84
1986-05-19	541	547	538	538	244,000	170.79
1986-05-17	536	550	530	547	346,000	173.65
1986-05-16	545	549	528	544	628,000	172.70
1986-05-15	551	564	545	545	1,601,000	173.02
1986-05-14	545	555	540	548	2,500,000	173.97
1986-05-13	530	530	515	526	442,000	166.98
1986-05-12	540	547	530	530	1,197,000	168.25
1986-05-09	515	544	510	532	1,939,000	168.89
1986-05-08	490	497	481	497	265,000	157.78
1986-05-07	490	498	487	487	132,000	154.60
1986-05-06	497	498	488	488	145,000	154.92
1986-05-02	498	499	492	498	190,000	158.10
1986-05-01	499	504	495	495	230,000	157.14
1986-04-30	503	505	496	496	314,000	157.46
1986-04-28	507	507	495	505	245,000	160.32
1986-04-26	505	510	501	505	461,000	160.32
1986-04-25	495	505	495	500	475,000	158.73
1986-04-24	488	495	488	494	196,000	156.83
1986-04-23	505	507	487	498	594,000	158.10
1986-04-22	494	510	487	505	2,346,000	160.32
1986-04-21	470	491	470	485	657,000	153.97
1986-04-19	469	471	467	470	57,000	149.21
1986-04-18	479	479	465	465	115,000	147.62
1986-04-17	475	479	471	479	186,000	152.06
1986-04-16	460	475	460	475	120,000	150.79
1986-04-15	468	468	463	464	69,000	147.30
1986-04-14	470	475	463	466	55,000	147.94
1986-04-11	470	470	462	463	144,000	146.98
1986-04-10	467	470	458	461	63,000	146.35
1986-04-09	470	470	466	467	46,000	148.25
1986-04-08	470	470	465	470	32,000	149.21
1986-04-07	471	474	470	470	91,000	149.21
1986-04-05	470	475	470	471	52,000	149.52
1986-04-04	469	480	465	470	191,000	149.21
1986-04-03	465	469	455	469	93,000	148.89
1986-04-02	465	470	458	465	147,000	147.62
1986-04-01	458	463	451	460	379,000	146.03
1986-03-31	461	470	458	463	71,000	146.98
1986-03-29	459	465	452	452	46,000	143.49
1986-03-28	454	470	452	460	93,000	146.03
1986-03-27	451	469	451	458	75,000	145.40
1986-03-26	450	463	448	460	104,000	146.03
1986-03-25	455	455	445	445	250,000	141.27
1986-03-24	461	465	459	459	477,000	145.71
1986-03-22	475	475	471	471	30,000	149.52
1986-03-20	472	479	472	475	56,000	150.79
1986-03-19	480	484	471	475	122,000	150.79
1986-03-18	485	485	473	475	108,000	150.79
1986-03-17	480	480	470	471	102,000	149.52
1986-03-15	477	487	477	478	100,000	151.75
1986-03-14	497	497	485	487	503,000	154.60
1986-03-13	477	500	476	492	709,000	156.19
1986-03-12	470	480	469	477	275,000	151.43
1986-03-11	470	472	468	469	102,000	148.89
1986-03-10	476	478	466	470	117,000	149.21
1986-03-07	471	475	470	471	137,000	149.52
1986-03-06	465	470	465	466	201,000	147.94
1986-03-05	465	465	463	465	128,000	147.62
1986-03-04	466	470	465	466	87,000	147.94
1986-03-03	470	470	461	461	159,000	146.35
1986-03-01	473	478	472	473	62,000	150.16
1986-02-28	479	480	465	465	486,000	147.62
1986-02-27	479	480	473	474	173,000	150.48
1986-02-26	475	478	470	478	248,000	151.75
1986-02-25	485	488	455	455	363,000	144.44
1986-02-24	475	485	470	483	684,000	153.33
1986-02-22	475	475	470	470	274,000	149.21
1986-02-21	465	480	465	480	767,000	152.38
1986-02-20	460	464	458	461	285,000	146.35
1986-02-19	455	460	451	453	69,000	143.81
1986-02-18	456	460	452	452	97,000	143.49
1986-02-17	452	455	451	455	80,000	144.44
1986-02-15	453	455	450	455	57,000	144.44
1986-02-14	453	454	450	454	43,000	144.13
1986-02-13	452	455	451	454	51,000	144.13
1986-02-12	453	455	450	450	95,000	142.86
1986-02-10	458	460	453	453	71,000	143.81
1986-02-07	452	457	452	453	72,000	143.81
1986-02-06	452	455	450	455	63,000	144.44
1986-02-05	450	450	445	447	65,000	141.91
1986-02-04	450	457	450	454	112,000	144.13
1986-02-03	455	455	452	455	76,000	144.44
1986-02-01	455	455	452	452	136,000	143.49
1986-01-31	453	455	451	455	64,000	144.44
1986-01-30	453	455	452	455	46,000	144.44
1986-01-29	450	459	450	450	72,000	142.86
1986-01-28	459	466	450	455	151,000	144.44
1986-01-27	453	464	451	459	175,000	145.71
1986-01-25	450	461	450	452	202,000	143.49
1986-01-24	439	450	438	450	79,000	142.86
1986-01-23	439	440	431	439	200,000	139.37
1986-01-22	440	442	439	439	133,000	139.37
1986-01-21	445	445	442	445	202,000	141.27
1986-01-20	450	450	448	448	162,000	142.22
1986-01-18	450	452	448	451	105,000	143.18
1986-01-17	461	461	450	450	103,000	142.86
1986-01-16	465	465	452	452	86,000	143.49
1986-01-14	467	470	460	465	395,000	147.62
1986-01-13	459	468	455	467	570,000	148.25
1986-01-10	455	460	455	455	85,000	144.44
1986-01-09	451	460	445	460	141,000	146.03
1986-01-08	440	455	438	450	159,000	142.86
1986-01-07	438	440	437	440	38,000	139.68
1986-01-06	443	449	437	437	55,000	138.73
1986-01-04	444	444	433	435	51,000	138.10

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