8015 豊田通商(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	678	700	678	700	67,000	666.67
1987-12-26	711	711	709	709	124,000	675.24
1987-12-25	716	716	711	711	126,000	677.14
1987-12-24	725	725	715	716	180,000	681.91
1987-12-23	715	723	714	715	213,000	680.95
1987-12-22	725	731	715	715	109,000	680.95
1987-12-21	731	731	725	725	145,000	690.48
1987-12-18	725	743	725	726	367,000	691.43
1987-12-17	735	735	726	735	315,000	700
1987-12-16	745	750	720	721	420,000	686.67
1987-12-15	745	750	740	740	324,000	704.76
1987-12-14	734	740	734	735	249,000	700
1987-12-11	715	735	712	728	410,000	693.33
1987-12-10	710	721	710	720	227,000	685.71
1987-12-09	715	719	710	711	169,000	677.14
1987-12-08	710	710	701	710	119,000	676.19
1987-12-07	695	700	695	700	77,000	666.67
1987-12-05	695	705	695	700	173,000	666.67
1987-12-04	695	700	695	695	115,000	661.91
1987-12-03	700	715	696	700	281,000	666.67
1987-12-02	700	705	695	700	124,000	666.67
1987-12-01	702	710	698	705	265,000	671.43
1987-11-30	707	710	702	702	234,000	668.57
1987-11-28	720	720	710	710	59,000	676.19
1987-11-27	700	720	700	720	227,000	685.71
1987-11-26	700	700	693	699	40,000	665.71
1987-11-25	699	700	685	691	150,000	658.10
1987-11-24	699	700	685	700	193,000	666.67
1987-11-20	692	700	692	696	199,000	662.86
1987-11-19	695	700	690	690	307,000	657.14
1987-11-18	690	695	690	695	169,000	661.91
1987-11-17	690	690	688	690	135,000	657.14
1987-11-16	698	700	696	700	50,000	666.67
1987-11-13	672	700	670	700	77,000	666.67
1987-11-12	665	680	659	660	67,000	628.57
1987-11-11	680	680	650	665	112,000	633.33
1987-11-10	671	671	665	670	107,000	638.10
1987-11-09	690	690	680	681	70,000	648.57
1987-11-07	690	700	685	690	150,000	657.14
1987-11-06	690	700	690	690	147,000	657.14
1987-11-05	700	715	690	695	213,000	661.91
1987-11-04	722	722	700	700	339,000	666.67
1987-11-02	720	730	700	712	175,000	678.10
1987-10-31	710	715	700	714	82,000	680
1987-10-30	685	710	685	710	210,000	676.19
1987-10-29	670	685	670	685	184,000	652.38
1987-10-28	690	710	675	699	147,000	665.71
1987-10-27	665	696	665	696	640,000	662.86
1987-10-26	710	710	650	675	664,000	642.86
1987-10-24	710	730	710	718	357,000	683.81
1987-10-23	714	745	705	715	501,000	680.95
1987-10-22	740	756	721	722	1,201,000	687.62
1987-10-21	725	749	725	744	807,000	708.57
1987-10-20	695	695	695	695	110,000	661.91
1987-10-19	776	799	776	795	866,000	757.14
1987-10-16	800	808	790	806	900,000	767.62
1987-10-15	795	808	786	808	1,325,000	769.52
1987-10-14	794	819	786	806	3,333,000	767.62
1987-10-13	790	794	780	787	1,056,000	749.52
1987-10-12	770	789	770	789	1,237,000	751.43
1987-10-09	783	790	775	775	1,402,000	738.10
1987-10-08	795	798	777	780	1,152,000	742.86
1987-10-07	762	796	760	785	3,006,000	747.62
1987-10-06	745	774	745	772	2,288,000	735.24
1987-10-05	750	757	745	750	871,000	714.29
1987-10-03	760	760	740	757	996,000	720.95
1987-10-02	738	763	735	763	1,569,000	726.67
1987-10-01	745	745	735	738	804,000	702.86
1987-09-30	710	738	700	735	2,451,000	700
1987-09-29	716	720	706	706	185,000	672.38
1987-09-28	700	719	700	706	152,000	672.38
1987-09-26	725	725	700	700	157,000	666.67
1987-09-25	710	733	710	725	536,000	690.48
1987-09-24	700	710	695	710	227,000	676.19
1987-09-22	685	699	684	699	118,000	665.71
1987-09-21	683	700	683	685	169,000	652.38
1987-09-18	681	700	680	680	52,000	647.62
1987-09-17	700	700	685	685	52,000	652.38
1987-09-16	704	704	700	704	76,000	670.48
1987-09-14	700	710	690	708	129,000	674.29
1987-09-11	690	696	680	680	38,000	647.62
1987-09-10	698	700	670	670	122,000	638.10
1987-09-09	705	710	698	700	214,000	666.67
1987-09-08	700	705	690	700	160,000	666.67
1987-09-07	690	700	655	700	324,000	666.67
1987-09-05	700	710	695	699	231,000	665.71
1987-09-04	706	710	695	699	107,000	665.71
1987-09-03	695	715	695	700	216,000	666.67
1987-09-02	710	718	703	703	134,000	669.52
1987-09-01	704	710	703	710	109,000	676.19
1987-08-31	720	720	702	703	65,000	669.52
1987-08-29	715	720	700	700	65,000	666.67
1987-08-28	720	720	699	710	292,000	676.19
1987-08-27	710	720	700	710	96,000	676.19
1987-08-26	695	705	695	700	59,000	666.67
1987-08-25	700	709	691	695	221,000	661.91
1987-08-24	710	711	695	695	81,000	661.91
1987-08-22	715	716	699	710	70,000	676.19
1987-08-21	715	720	710	710	60,000	676.19
1987-08-20	737	737	711	711	118,000	677.14
1987-08-19	730	732	710	728	150,000	693.33
1987-08-18	730	734	721	734	382,000	699.05
1987-08-17	734	734	720	720	326,000	685.71
1987-08-14	737	737	717	735	702,000	700
1987-08-13	715	720	705	717	656,000	682.86
1987-08-12	704	705	691	695	71,000	661.91
1987-08-11	695	700	690	690	349,000	657.14
1987-08-10	690	695	682	690	70,000	657.14
1987-08-07	690	699	685	690	279,000	657.14
1987-08-06	695	695	680	680	55,000	647.62
1987-08-05	698	704	690	690	135,000	657.14
1987-08-04	690	705	690	698	128,000	664.76
1987-08-03	702	710	685	700	283,000	666.67
1987-08-01	708	708	697	700	63,000	666.67
1987-07-31	710	710	697	710	206,000	676.19
1987-07-30	698	710	695	700	172,000	666.67
1987-07-29	700	700	694	700	167,000	666.67
1987-07-28	690	720	690	700	253,000	666.67
1987-07-27	685	695	685	685	41,000	652.38
1987-07-25	692	700	690	700	81,000	666.67
1987-07-24	689	695	689	690	138,000	657.14
1987-07-23	665	690	665	690	72,000	657.14
1987-07-22	655	670	655	670	146,000	638.10
1987-07-21	680	681	665	665	286,000	633.33
1987-07-20	670	690	670	680	103,000	647.62
1987-07-17	680	688	675	680	52,000	647.62
1987-07-16	690	690	680	680	32,000	647.62
1987-07-15	676	690	676	676	126,000	643.81
1987-07-14	685	686	671	686	115,000	653.33
1987-07-13	695	695	686	686	91,000	653.33
1987-07-10	706	706	680	695	174,000	661.91
1987-07-09	685	700	665	676	142,000	643.81
1987-07-08	710	710	685	685	170,000	652.38
1987-07-07	705	710	700	700	68,000	666.67
1987-07-06	725	730	707	707	170,000	673.33
1987-07-04	710	710	705	705	67,000	671.43
1987-07-03	719	730	710	715	202,000	680.95
1987-07-02	721	721	701	709	235,000	675.24
1987-07-01	730	735	711	730	244,000	695.24
1987-06-30	735	745	730	730	350,000	695.24
1987-06-29	760	760	735	735	309,000	700
1987-06-27	750	755	740	754	448,000	718.10
1987-06-26	755	758	727	730	339,000	695.24
1987-06-25	731	745	727	745	525,000	709.52
1987-06-24	730	765	725	725	523,000	690.48
1987-06-23	725	738	725	725	191,000	690.48
1987-06-22	760	760	714	725	378,000	690.48
1987-06-19	760	765	744	750	924,000	714.29
1987-06-18	763	770	740	758	2,170,000	721.91
1987-06-17	749	775	738	757	4,387,000	720.95
1987-06-16	726	744	725	741	3,107,000	705.71
1987-06-15	735	735	715	722	1,735,000	687.62
1987-06-12	709	745	695	734	4,027,000	699.05
1987-06-11	699	707	682	707	223,000	673.33
1987-06-10	710	710	681	700	414,000	666.67
1987-06-09	712	712	695	700	592,000	666.67
1987-06-08	699	710	680	704	402,000	670.48
1987-06-06	680	685	666	680	106,000	647.62
1987-06-05	699	699	675	675	172,000	642.86
1987-06-04	685	695	675	690	428,000	657.14
1987-06-03	679	690	675	685	217,000	652.38
1987-06-02	690	690	670	680	68,000	647.62
1987-06-01	693	695	658	668	160,000	636.19
1987-05-30	672	692	671	692	58,000	659.05
1987-05-29	650	695	645	692	491,000	659.05
1987-05-28	664	670	650	650	223,000	619.05
1987-05-27	679	679	652	660	307,000	628.57
1987-05-26	674	680	659	659	129,000	627.62
1987-05-25	680	685	651	675	185,000	642.86
1987-05-23	685	685	669	670	116,000	638.10
1987-05-22	685	685	670	680	176,000	647.62
1987-05-21	684	685	679	685	160,000	652.38
1987-05-20	724	724	686	690	852,000	657.14
1987-05-19	709	725	699	714	1,689,000	680
1987-05-18	699	700	680	689	276,000	656.19
1987-05-15	697	710	679	694	522,000	660.95
1987-05-14	685	715	682	697	883,000	663.81
1987-05-13	690	695	666	680	297,000	647.62
1987-05-12	700	708	691	700	660,000	666.67
1987-05-11	720	720	689	692	1,024,000	659.05
1987-05-08	714	730	690	710	3,230,000	676.19
1987-05-07	667	704	663	704	5,860,000	670.48
1987-05-06	654	670	645	657	2,432,000	625.71
1987-05-02	625	625	615	624	716,000	594.29
1987-05-01	620	620	590	615	1,014,000	585.71
1987-04-30	580	608	571	608	1,055,000	579.05
1987-04-28	560	570	550	570	220,000	542.86
1987-04-27	570	570	555	560	332,000	533.33
1987-04-25	560	560	560	560	8,000	533.33
1987-04-24	561	562	557	560	64,000	533.33
1987-04-23	568	568	562	563	44,000	536.19
1987-04-22	575	588	572	572	280,000	544.76
1987-04-21	570	572	570	570	55,000	542.86
1987-04-20	560	580	560	561	24,000	534.29
1987-04-17	585	585	565	580	55,000	552.38
1987-04-16	595	595	580	581	125,000	553.33
1987-04-15	600	600	570	594	325,000	565.71
1987-04-14	550	574	545	574	182,000	546.67
1987-04-13	577	577	550	550	41,000	523.81
1987-04-10	570	574	560	574	72,000	546.67
1987-04-09	560	574	560	574	52,000	546.67
1987-04-08	565	565	558	560	72,000	533.33
1987-04-07	580	580	565	565	22,000	538.10
1987-04-06	575	584	572	580	135,000	552.38
1987-04-04	561	562	552	555	89,000	528.57
1987-04-03	555	565	555	555	57,000	528.57
1987-04-02	552	566	552	565	42,000	538.10
1987-04-01	550	560	550	551	19,000	524.76
1987-03-31	550	550	540	550	72,000	523.81
1987-03-30	552	560	550	550	31,000	523.81
1987-03-28	567	569	551	551	40,000	524.76
1987-03-27	560	580	560	560	76,000	533.33
1987-03-26	570	571	560	571	37,000	543.81
1987-03-25	576	580	555	580	57,000	552.38
1987-03-24	575	580	570	570	74,000	542.86
1987-03-23	595	595	573	580	51,000	552.38
1987-03-20	572	588	572	588	150,000	560
1987-03-19	570	580	570	580	107,000	552.38
1987-03-18	579	580	570	573	46,000	545.71
1987-03-17	578	595	578	580	113,000	552.38
1987-03-16	603	608	582	588	149,000	560
1987-03-13	578	600	576	599	402,000	570.48
1987-03-12	575	579	567	577	73,000	549.52
1987-03-11	554	570	554	570	101,000	542.86
1987-03-10	551	580	551	580	82,000	552.38
1987-03-09	541	580	541	580	95,000	552.38
1987-03-07	560	568	552	568	77,000	540.95
1987-03-06	565	569	560	568	79,000	540.95
1987-03-05	569	570	553	570	73,000	542.86
1987-03-04	571	578	569	574	141,000	546.67
1987-03-03	570	580	570	571	51,000	543.81
1987-03-02	558	579	558	570	50,000	542.86
1987-02-28	549	555	549	553	41,000	526.67
1987-02-27	555	560	539	549	267,000	522.86
1987-02-26	560	565	555	555	147,000	528.57
1987-02-25	560	563	545	559	206,000	532.38
1987-02-24	563	570	563	563	43,000	536.19
1987-02-23	566	580	566	580	44,000	552.38
1987-02-20	570	570	560	560	217,000	533.33
1987-02-19	585	585	570	570	188,000	542.86
1987-02-18	576	576	559	575	122,000	547.62
1987-02-17	559	575	558	560	69,000	533.33
1987-02-16	565	569	551	560	80,000	533.33
1987-02-13	575	575	561	566	130,000	539.05
1987-02-12	576	580	575	580	180,000	552.38
1987-02-10	580	580	575	576	77,000	548.57
1987-02-09	581	584	580	580	28,000	552.38
1987-02-07	581	589	581	582	41,000	554.29
1987-02-06	576	595	575	575	552,000	547.62
1987-02-05	575	575	570	570	30,000	542.86
1987-02-04	568	575	568	575	22,000	547.62
1987-02-03	575	575	568	568	33,000	540.95
1987-02-02	575	575	568	568	61,000	540.95
1987-01-31	575	585	575	575	43,000	547.62
1987-01-30	595	595	575	575	56,000	547.62
1987-01-29	590	595	590	590	109,000	561.91
1987-01-28	600	600	580	580	109,000	552.38
1987-01-27	598	598	561	561	36,000	534.29
1987-01-26	600	600	591	598	88,000	569.52
1987-01-24	575	610	575	610	41,000	580.95
1987-01-23	580	580	561	580	27,000	552.38
1987-01-22	560	580	560	580	43,000	552.38
1987-01-21	569	575	550	565	46,000	538.10
1987-01-20	575	580	568	568	19,000	540.95
1987-01-19	584	587	565	574	52,000	546.67
1987-01-16	545	575	545	574	48,000	546.67
1987-01-14	551	559	540	540	75,000	514.29
1987-01-13	552	560	550	550	46,000	523.81
1987-01-12	562	565	550	550	33,000	523.81
1987-01-09	561	561	560	560	102,000	533.33
1987-01-08	562	562	560	560	61,000	533.33
1987-01-07	580	580	565	565	70,000	538.10
1987-01-06	566	590	566	580	19,000	552.38
1987-01-05	568	570	560	560	74,000	533.33

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

2024年05月
日	月	火	水	木	金	土
« 04月30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	31