8015 豊田通商(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	906	911	906	907	84,000	287.94
1988-12-27	920	930	910	910	199,000	288.89
1988-12-26	890	910	890	910	119,000	288.89
1988-12-24	900	900	886	895	48,000	284.13
1988-12-23	893	900	888	900	294,000	285.71
1988-12-22	891	895	890	890	186,000	282.54
1988-12-21	891	900	890	890	35,000	282.54
1988-12-20	891	920	886	901	163,000	286.03
1988-12-19	900	901	888	889	269,000	282.22
1988-12-16	901	907	898	898	183,000	285.08
1988-12-15	925	925	907	907	177,000	287.94
1988-12-14	917	919	908	910	441,000	288.89
1988-12-13	918	920	915	915	176,000	290.48
1988-12-12	940	940	911	916	220,000	290.79
1988-12-09	935	954	931	935	1,411,000	296.83
1988-12-08	928	942	913	930	730,000	295.24
1988-12-07	942	942	920	928	486,000	294.60
1988-12-06	918	950	910	935	1,268,000	296.83
1988-12-05	918	920	905	920	466,000	292.06
1988-12-03	915	929	913	920	1,194,000	292.06
1988-12-02	899	929	895	900	2,436,000	285.71
1988-12-01	870	890	860	882	854,000	280
1988-11-30	832	848	832	843	230,000	267.62
1988-11-29	840	848	830	836	160,000	265.40
1988-11-28	860	860	848	848	136,000	269.21
1988-11-26	863	863	855	858	163,000	272.38
1988-11-25	833	870	833	864	634,000	274.29
1988-11-24	835	840	831	831	181,000	263.81
1988-11-22	822	830	822	830	163,000	263.49
1988-11-21	834	834	822	834	107,000	264.76
1988-11-18	840	840	820	830	300,000	263.49
1988-11-17	811	837	811	830	489,000	263.49
1988-11-16	795	816	795	810	246,000	257.14
1988-11-15	795	800	790	795	212,000	252.38
1988-11-14	790	800	788	795	74,000	252.38
1988-11-11	789	791	788	789	122,000	250.48
1988-11-10	785	792	785	788	115,000	250.16
1988-11-09	793	795	790	790	110,000	250.79
1988-11-08	781	799	775	795	167,000	252.38
1988-11-07	781	790	777	780	101,000	247.62
1988-11-05	796	800	791	791	44,000	251.11
1988-11-04	809	809	790	792	117,000	251.43
1988-11-02	816	819	803	803	158,000	254.92
1988-11-01	810	815	800	812	91,000	257.78
1988-10-31	801	810	801	805	157,000	255.56
1988-10-29	770	800	750	800	164,000	253.97
1988-10-28	780	800	770	771	570,000	244.76
1988-10-27	790	790	780	780	309,000	247.62
1988-10-26	790	790	780	789	314,000	250.48
1988-10-25	790	802	781	782	260,000	248.25
1988-10-24	785	800	784	789	135,000	250.48
1988-10-22	785	785	781	784	101,000	248.89
1988-10-21	790	790	780	785	283,000	249.21
1988-10-20	787	790	785	785	129,000	249.21
1988-10-19	790	795	787	790	151,000	250.79
1988-10-18	790	790	786	787	94,000	249.84
1988-10-17	790	791	788	790	75,000	250.79
1988-10-14	786	795	785	790	396,000	250.79
1988-10-13	800	805	780	785	455,000	249.21
1988-10-12	805	830	805	825	100,000	261.91
1988-10-11	795	810	795	805	212,000	255.56
1988-10-07	786	797	786	791	24,000	251.11
1988-10-06	792	799	790	791	104,000	251.11
1988-10-05	805	809	790	791	400,000	251.11
1988-10-04	820	822	806	806	306,000	255.87
1988-10-03	822	830	821	823	105,000	261.27
1988-10-01	821	825	821	821	99,000	260.64
1988-09-30	820	825	815	825	155,000	261.91
1988-09-29	820	825	815	820	226,000	260.32
1988-09-28	820	820	803	820	96,000	260.32
1988-09-27	818	825	801	803	163,000	254.92
1988-09-26	840	840	818	818	61,000	259.68
1988-09-24	840	840	830	840	46,000	266.67
1988-09-22	840	840	826	840	38,000	266.67
1988-09-21	841	841	825	825	45,000	261.91
1988-09-20	841	842	835	835	175,000	265.08
1988-09-19	841	846	841	841	131,000	266.98
1988-09-16	841	841	838	841	83,000	266.98
1988-09-14	860	860	835	841	121,000	266.98
1988-09-13	870	870	860	860	105,000	273.02
1988-09-12	868	868	855	860	67,000	273.02
1988-09-09	865	879	865	865	75,000	274.60
1988-09-08	865	872	855	865	96,000	274.60
1988-09-07	874	874	865	866	74,000	274.92
1988-09-06	874	875	871	875	61,000	277.78
1988-09-05	875	890	875	876	124,000	278.10
1988-09-03	862	880	862	870	302,000	276.19
1988-09-02	877	887	865	870	221,000	276.19
1988-09-01	905	905	890	890	213,000	282.54
1988-08-31	905	914	905	910	87,000	288.89
1988-08-30	910	915	908	915	648,000	290.48
1988-08-29	915	919	910	910	154,000	288.89
1988-08-27	912	915	912	915	115,000	290.48
1988-08-26	912	920	912	912	132,000	289.52
1988-08-25	930	932	912	920	133,000	292.06
1988-08-24	930	934	920	920	146,000	292.06
1988-08-23	925	930	925	928	87,000	294.60
1988-08-22	925	930	925	925	42,000	293.65
1988-08-19	920	940	911	935	167,000	296.83
1988-08-18	938	938	930	930	36,000	295.24
1988-08-17	923	940	920	920	117,000	292.06
1988-08-16	925	930	922	923	82,000	293.02
1988-08-15	940	940	930	930	88,000	295.24
1988-08-12	947	947	941	941	80,000	298.73
1988-08-11	925	936	925	936	173,000	297.14
1988-08-10	937	938	916	930	292,000	295.24
1988-08-09	946	947	940	941	288,000	298.73
1988-08-08	940	957	935	953	369,000	302.54
1988-08-06	940	945	931	931	164,000	295.56
1988-08-05	940	947	935	945	285,000	300
1988-08-04	944	945	927	939	151,000	298.10
1988-08-03	925	950	925	945	306,000	300
1988-08-02	917	933	917	925	168,000	293.65
1988-08-01	920	920	913	917	53,000	291.11
1988-07-30	928	928	911	925	241,000	293.65
1988-07-29	938	938	915	928	152,000	294.60
1988-07-28	921	938	910	930	131,000	295.24
1988-07-27	920	930	920	930	197,000	295.24
1988-07-26	925	930	925	930	161,000	295.24
1988-07-25	920	931	920	925	138,000	293.65
1988-07-23	919	920	910	912	56,000	289.52
1988-07-22	927	934	920	920	258,000	292.06
1988-07-21	944	944	917	917	90,000	291.11
1988-07-20	935	949	930	940	292,000	298.41
1988-07-19	939	939	925	930	117,000	295.24
1988-07-18	936	950	930	930	163,000	295.24
1988-07-15	974	975	946	946	444,000	300.32
1988-07-14	987	987	970	972	399,000	308.57
1988-07-13	985	985	975	981	926,000	311.43
1988-07-12	972	980	962	974	741,000	309.21
1988-07-11	982	982	962	962	773,000	305.40
1988-07-08	950	996	950	982	3,510,000	311.75
1988-07-07	915	950	911	950	330,000	301.59
1988-07-06	925	925	905	925	125,000	293.65
1988-07-05	910	925	910	925	164,000	293.65
1988-07-04	932	932	925	925	225,000	293.65
1988-07-02	910	935	910	935	104,000	296.83
1988-07-01	930	930	910	912	146,000	289.52
1988-06-30	920	930	910	920	92,000	292.06
1988-06-29	910	940	900	920	115,000	292.06
1988-06-28	910	920	900	918	246,000	291.43
1988-06-27	934	940	920	921	193,000	292.38
1988-06-25	932	940	928	935	202,000	296.83
1988-06-24	940	943	930	930	140,000	295.24
1988-06-23	940	950	930	940	161,000	298.41
1988-06-22	955	955	936	940	325,000	298.41
1988-06-21	949	949	935	936	223,000	297.14
1988-06-20	956	956	940	945	304,000	300
1988-06-17	940	960	940	950	1,409,000	301.59
1988-06-16	928	950	926	949	832,000	301.27
1988-06-15	920	928	916	920	154,000	292.06
1988-06-14	911	920	911	920	166,000	292.06
1988-06-13	917	917	910	912	151,000	289.52
1988-06-10	916	928	916	917	411,000	291.11
1988-06-09	930	930	915	919	201,000	291.75
1988-06-08	925	935	921	925	377,000	293.65
1988-06-07	940	940	919	925	363,000	293.65
1988-06-06	938	945	935	935	181,000	296.83
1988-06-04	948	950	935	938	260,000	297.78
1988-06-03	940	948	930	941	404,000	298.73
1988-06-02	911	960	911	940	870,000	298.41
1988-06-01	924	924	910	919	598,000	291.75
1988-05-31	930	930	920	924	221,000	293.33
1988-05-30	913	930	912	930	303,000	295.24
1988-05-28	920	920	910	911	165,000	289.21
1988-05-27	931	931	918	930	393,000	295.24
1988-05-26	945	945	930	932	219,000	295.87
1988-05-25	947	947	930	935	300,000	296.83
1988-05-24	942	955	937	949	211,000	301.27
1988-05-23	954	955	936	945	179,000	300
1988-05-20	969	970	955	955	790,000	303.18
1988-05-19	942	979	940	959	1,613,000	304.44
1988-05-18	938	965	931	949	1,142,000	301.27
1988-05-17	923	940	923	928	589,000	294.60
1988-05-16	915	925	915	923	377,000	293.02
1988-05-13	930	930	920	920	397,000	292.06
1988-05-12	912	930	910	920	305,000	292.06
1988-05-11	944	945	912	912	414,000	289.52
1988-05-10	915	934	912	934	245,000	296.51
1988-05-09	936	939	912	914	351,000	290.16
1988-05-07	938	940	921	930	199,000	295.24
1988-05-06	938	950	938	940	275,000	298.41
1988-05-02	959	959	947	948	573,000	300.95
1988-04-30	955	958	946	950	460,000	301.59
1988-04-28	953	953	935	945	1,032,000	300
1988-04-27	950	966	948	953	2,775,000	302.54
1988-04-26	930	949	922	935	3,791,000	296.83
1988-04-25	898	928	898	920	1,198,000	292.06
1988-04-23	902	903	895	896	252,000	284.44
1988-04-22	900	905	891	902	500,000	286.35
1988-04-21	907	907	900	900	325,000	285.71
1988-04-20	885	910	880	900	485,000	285.71
1988-04-19	876	879	871	875	407,000	277.78
1988-04-18	885	885	872	881	247,000	279.68
1988-04-15	886	889	871	889	768,000	282.22
1988-04-14	908	908	891	891	233,000	282.86
1988-04-13	909	915	900	900	518,000	285.71
1988-04-12	921	921	909	911	351,000	289.21
1988-04-11	914	918	906	911	513,000	289.21
1988-04-08	920	920	908	911	336,000	289.21
1988-04-07	938	940	920	920	1,786,000	292.06
1988-04-06	911	928	906	928	1,108,000	294.60
1988-04-05	916	916	901	906	884,000	287.62
1988-04-04	925	927	916	916	1,960,000	290.79
1988-04-02	898	919	897	916	1,559,000	290.79
1988-04-01	900	904	890	895	4,595,000	284.13
1988-03-31	865	890	863	880	2,439,000	279.37
1988-03-30	845	868	840	868	1,100,000	275.56
1988-03-29	835	850	831	835	909,000	265.08
1988-03-28	826	850	825	845	273,000	268.25
1988-03-26	836	836	820	830	174,000	263.49
1988-03-25	840	855	840	846	841,000	268.57
1988-03-24	859	868	840	850	1,411,000	269.84
1988-03-23	845	855	845	847	730,000	268.89
1988-03-22	850	851	840	845	565,000	268.25
1988-03-18	860	871	851	851	2,005,000	270.16
1988-03-17	830	858	830	850	1,310,000	269.84
1988-03-16	825	830	820	821	287,000	260.64
1988-03-15	820	824	816	820	209,000	260.32
1988-03-14	810	824	810	820	96,000	260.32
1988-03-11	825	827	800	800	225,000	253.97
1988-03-10	834	835	825	825	156,000	261.91
1988-03-09	830	834	825	833	196,000	264.44
1988-03-08	835	835	827	830	215,000	263.49
1988-03-07	837	839	826	839	557,000	266.35
1988-03-05	837	837	825	835	163,000	265.08
1988-03-04	837	839	825	837	457,000	265.71
1988-03-03	831	837	825	835	495,000	265.08
1988-03-02	829	832	825	830	369,000	263.49
1988-03-01	817	835	813	820	491,000	260.32
1988-02-29	829	829	813	817	144,000	259.37
1988-02-27	829	830	815	829	227,000	263.18
1988-02-26	820	829	810	829	320,000	263.18
1988-02-25	830	832	820	823	198,000	261.27
1988-02-24	823	833	816	832	504,000	264.13
1988-02-23	810	837	810	824	431,000	261.59
1988-02-22	825	827	800	802	382,000	254.60
1988-02-19	840	844	825	825	449,000	261.91
1988-02-18	848	850	836	850	466,000	269.84
1988-02-17	841	857	838	838	960,000	266.03
1988-02-16	858	858	840	840	825,000	266.67
1988-02-15	865	868	849	859	1,555,000	272.70
1988-02-12	845	861	838	859	3,021,000	272.70
1988-02-10	825	848	817	842	4,548,000	267.30
1988-02-09	820	825	805	815	249,000	258.73
1988-02-08	835	835	820	820	883,000	260.32
1988-02-06	805	832	804	828	656,000	262.86
1988-02-05	802	818	800	805	735,000	255.56
1988-02-04	801	810	798	801	278,000	254.29
1988-02-03	820	825	810	810	509,000	257.14
1988-02-02	835	837	810	810	3,018,000	257.14
1988-02-01	812	834	806	830	2,006,000	263.49
1988-01-30	807	810	801	803	418,000	254.92
1988-01-29	815	820	801	805	826,000	255.56
1988-01-28	828	841	811	812	3,298,000	257.78
1988-01-27	777	829	770	815	5,897,000	258.73
1988-01-26	778	778	763	777	761,000	246.67
1988-01-25	770	777	760	770	1,529,000	244.44
1988-01-23	761	770	753	764	732,000	242.54
1988-01-22	740	755	736	755	1,621,000	239.68
1988-01-21	730	744	720	732	403,000	232.38
1988-01-20	725	725	710	720	119,000	228.57
1988-01-19	724	724	716	716	56,000	227.30
1988-01-18	732	732	708	719	126,000	228.25
1988-01-14	712	720	712	712	86,000	226.03
1988-01-13	709	720	709	720	67,000	228.57
1988-01-12	701	719	701	719	116,000	228.25
1988-01-11	705	710	700	700	142,000	222.22
1988-01-08	707	710	700	700	144,000	222.22
1988-01-07	707	710	700	707	42,000	224.44
1988-01-06	705	715	695	706	69,000	224.13
1988-01-05	690	700	675	700	50,000	222.22
1988-01-04	700	700	670	690	27,000	219.05

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