8015 豊田通商(株) の時系列データ [1991年度]

日付始値高値安値終値出来高調整後終値
1991-12-3072175372175344,000251
1991-12-2774074073173138,000243.67
1991-12-2674074573574359,000247.67
1991-12-2574074072574088,000246.67
1991-12-2474174572573050,000243.33
1991-12-20750750741741121,000247
1991-12-1974975474975247,000250.67
1991-12-1874875474875450,000251.33
1991-12-1777577575075077,000250
1991-12-1677578577478521,000261.67
1991-12-1375479575479598,000265
1991-12-1272575072575083,000250
1991-12-1175075072572572,000241.67
1991-12-1075075075075094,000250
1991-12-0974075074075053,000250
1991-12-0673074073073626,000245.33
1991-12-0572074572074049,000246.67
1991-12-0470272070172014,000240
1991-12-0368571068070079,000233.33
1991-12-0272072067067066,000223.33
1991-11-2973574072072087,000240
1991-11-2873373573173599,000245
1991-11-2774074073373423,000244.67
1991-11-2674074373373529,000245
1991-11-2575075074074047,000246.67
1991-11-2275175675075070,000250
1991-11-2176576575175166,000250.33
1991-11-2076778076477182,000257
1991-11-19810810785787103,000262.33
1991-11-18815815800800164,000266.67
1991-11-1585485485085064,000283.33
1991-11-1486086085485481,000284.67
1991-11-13860861858858125,000286
1991-11-12860864860861177,000287
1991-11-11860862858860169,000286.67
1991-11-08860862860860239,000286.67
1991-11-0786586586286256,000287.33
1991-11-06878878860862112,000287.33
1991-11-0587087886087856,000292.67
1991-11-01875877860860131,000286.67
1991-10-31880883875875166,000291.67
1991-10-30884884879880176,000293.33
1991-10-29879889879885110,000295
1991-10-28875883873875131,000291.67
1991-10-2587087085886989,000289.67
1991-10-24860870860865185,000288.33
1991-10-23850858845857120,000285.67
1991-10-22830852830850163,000283.33
1991-10-2183083082082855,000276
1991-10-1881882380881588,000271.67
1991-10-17810822807822136,000274
1991-10-1680180580180530,000268.33
1991-10-15793830793830101,000276.67
1991-10-1479379679379545,000265
1991-10-11800803797803115,000267.67
1991-10-09800815800803148,000267.67
1991-10-0880181080080578,000268.33
1991-10-0781081980581943,000273
1991-10-0483183181683098,000276.67
1991-10-03812830812828124,000276
1991-10-02812825812822113,000274
1991-10-0181182281182244,000274
1991-09-3080280279680298,000267.33
1991-09-27817819812812100,000270.67
1991-09-2681581781081765,000272.33
1991-09-25818820815815119,000271.67
1991-09-2480682580582586,000275
1991-09-20790799787796119,000265.33
1991-09-19810820791800165,000266.67
1991-09-18805810801810177,000270
1991-09-1779481079480097,000266.67
1991-09-13751793751793322,000264.33
1991-09-1276076475576055,000253.33
1991-09-11759760745760101,000253.33
1991-09-1075175374575365,000251
1991-09-0978678876076053,000253.33
1991-09-06770800765785166,000261.67
1991-09-05746765745764115,000254.67
1991-09-0473774773774672,000248.67
1991-09-0374575073874773,000249
1991-09-0274875372074573,000248.33
1991-08-30725750725748149,000249.33
1991-08-2970372670372591,000241.67
1991-08-2870370470270348,000234.33
1991-08-2771171370070367,000234.33
1991-08-2674074071171162,000237
1991-08-23750755735755108,000251.67
1991-08-22745745730745124,000248.33
1991-08-21682720682715103,000238.33
1991-08-20690710680690260,000230
1991-08-19729729680682344,000227.33
1991-08-16760760732735177,000245
1991-08-1576776775075078,000250
1991-08-14760767748767182,000255.67
1991-08-1378078575576089,000253.33
1991-08-1280780778078525,000261.67
1991-08-0981081580981060,000270
1991-08-0882583882382351,000274.33
1991-08-0782383082183046,000276.67
1991-08-0683083082382328,000274.33
1991-08-0584784783884081,000280
1991-08-0286086084184921,000283
1991-08-0187587586086022,000286.67
1991-07-3187087987087956,000293
1991-07-3085788085787049,000290
1991-07-2985686585686588,000288.33
1991-07-2684986084185797,000285.67
1991-07-2584084083184064,000280
1991-07-2483084483084442,000281.33
1991-07-2383583582683055,000276.67
1991-07-2284984983583533,000278.33
1991-07-1984084983084953,000283
1991-07-1884985083283271,000277.33
1991-07-1785685685085060,000283.33
1991-07-1685886985585641,000285.33
1991-07-1586986984184124,000280.33
1991-07-128508698508506,000283.33
1991-07-1184985084985037,000283.33
1991-07-1084084984084957,000283
1991-07-0981581678081675,000272
1991-07-0885085084584557,000281.67
1991-07-0585586085485433,000284.67
1991-07-0485186585185483,000284.67
1991-07-0388088086086042,000286.67
1991-07-0288089088088057,000293.33
1991-07-0188790888090063,000300
1991-06-2886987886887747,000292.33
1991-06-2787087286086840,000289.33
1991-06-2690090588088055,000293.33
1991-06-2590890889090085,000300
1991-06-24910911909909210,000303
1991-06-21895910895910200,000303.33
1991-06-20885895885895117,000298.33
1991-06-19905905895895180,000298.33
1991-06-1890390590390570,000301.67
1991-06-1789390089390072,000300
1991-06-14881883866883217,000294.33
1991-06-1388188488188150,000293.67
1991-06-1289589588188154,000293.67
1991-06-1188288288288235,000294
1991-06-1089089088288223,000294
1991-06-0788588588088557,000295
1991-06-0689489588989536,000298.33
1991-06-0588690088190029,000300
1991-06-0490390388688963,000296.33
1991-06-0391091089190420,000301.33
1991-05-31900901895900115,000300
1991-05-3092092089089091,000296.67
1991-05-2991592491592045,000306.67
1991-05-2891091590091558,000305
1991-05-2790691090591033,000303.33
1991-05-2490590690590596,000301.67
1991-05-2389590489190085,000300
1991-05-2289089589089519,000298.33
1991-05-21890890878885141,000295
1991-05-20895895880885201,000295
1991-05-1789390089389593,000298.33
1991-05-16919919891891159,000297
1991-05-1590591090591055,000303.33
1991-05-14920938910910139,000303.33
1991-05-1393093191092048,000306.67
1991-05-1092092192092038,000306.67
1991-05-0995095095095043,000316.67
1991-05-08966966949950118,000316.67
1991-05-07959965950965183,000321.67
1991-05-02940950935950152,000316.67
1991-05-01926940926929103,000309.67
1991-04-3094094093393574,000311.67
1991-04-2693093592092052,000306.67
1991-04-2592092091192030,000306.67
1991-04-2494594590690671,000302
1991-04-2390193590193566,000311.67
1991-04-22935935900900113,000300
1991-04-1996496492992997,000309.67
1991-04-18980980973974111,000324.67
1991-04-1797597596597596,000325
1991-04-1697898097397528,000325
1991-04-15975982974982128,000327.33
1991-04-12976980955965136,000321.67
1991-04-11960975960975162,000325
1991-04-1095096095096043,000320
1991-04-09951951941950131,000316.67
1991-04-0896496494194161,000313.67
1991-04-0596196595596587,000321.67
1991-04-0496996995595586,000318.33
1991-04-03982985964964133,000321.33
1991-04-02956980951980216,000326.67
1991-04-0195695694694674,000315.33
1991-03-29940949940946106,000315.33
1991-03-28910950900950174,000316.67
1991-03-2792093091091591,000305
1991-03-2693294192593072,000310
1991-03-25960960936941122,000313.67
1991-03-2296096995095065,000316.67
1991-03-20986986950950181,000316.67
1991-03-199991,000990995277,000331.67
1991-03-181,0001,0109921,000188,000333.33
1991-03-159651,0009651,000203,000333.33
1991-03-14990990975975152,000325
1991-03-139751,000970990388,000330
1991-03-12971980971975118,000325
1991-03-11970990965980135,000326.67
1991-03-08951970941970160,000323.33
1991-03-07945960935950191,000316.67
1991-03-06950960935935103,000311.67
1991-03-0595296595295384,000317.67
1991-03-0496396495195272,000317.33
1991-03-01965971960963106,000321
1991-02-28965980965971150,000323.67
1991-02-27972980960965135,000321.67
1991-02-269991,000980981660,000327
1991-02-25950980931980184,000326.67
1991-02-22971975940940178,000313.33
1991-02-21980988969971433,000323.67
1991-02-209851,010970978880,000326
1991-02-199611,0309549751,382,000325
1991-02-18945945937945465,000315
1991-02-15914946901926687,000308.67
1991-02-14890915890904858,000301.33
1991-02-13830840819840289,000280
1991-02-1281283581283594,000278.33
1991-02-0879581079580288,000267.33
1991-02-07795810795795220,000265
1991-02-06800819795795225,000265
1991-02-05770790766790113,000263.33
1991-02-0476176176076073,000253.33
1991-02-0177577574074865,000249.33
1991-01-3177778077077093,000256.67
1991-01-3077178077177746,000259
1991-01-2979579578078352,000261
1991-01-28800810795800147,000266.67
1991-01-25810815805806110,000268.67
1991-01-2479080979080559,000268.33
1991-01-2379080079080054,000266.67
1991-01-2282482480080047,000266.67
1991-01-2181382381381461,000271.33
1991-01-18840840828838108,000279.33
1991-01-17800830800830123,000276.67
1991-01-1682382382382383,000274.33
1991-01-1483383383083383,000277.67
1991-01-1182583982382384,000274.33
1991-01-1080082080082064,000273.33
1991-01-0979080879080049,000266.67
1991-01-0881082079079091,000263.33
1991-01-0781081580981062,000270
1991-01-0481081581081042,000270

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