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 |
---|---|---|---|---|---|---|
1991-12-30 | 721 | 753 | 721 | 753 | 44,000 | 251 |
1991-12-27 | 740 | 740 | 731 | 731 | 38,000 | 243.67 |
1991-12-26 | 740 | 745 | 735 | 743 | 59,000 | 247.67 |
1991-12-25 | 740 | 740 | 725 | 740 | 88,000 | 246.67 |
1991-12-24 | 741 | 745 | 725 | 730 | 50,000 | 243.33 |
1991-12-20 | 750 | 750 | 741 | 741 | 121,000 | 247 |
1991-12-19 | 749 | 754 | 749 | 752 | 47,000 | 250.67 |
1991-12-18 | 748 | 754 | 748 | 754 | 50,000 | 251.33 |
1991-12-17 | 775 | 775 | 750 | 750 | 77,000 | 250 |
1991-12-16 | 775 | 785 | 774 | 785 | 21,000 | 261.67 |
1991-12-13 | 754 | 795 | 754 | 795 | 98,000 | 265 |
1991-12-12 | 725 | 750 | 725 | 750 | 83,000 | 250 |
1991-12-11 | 750 | 750 | 725 | 725 | 72,000 | 241.67 |
1991-12-10 | 750 | 750 | 750 | 750 | 94,000 | 250 |
1991-12-09 | 740 | 750 | 740 | 750 | 53,000 | 250 |
1991-12-06 | 730 | 740 | 730 | 736 | 26,000 | 245.33 |
1991-12-05 | 720 | 745 | 720 | 740 | 49,000 | 246.67 |
1991-12-04 | 702 | 720 | 701 | 720 | 14,000 | 240 |
1991-12-03 | 685 | 710 | 680 | 700 | 79,000 | 233.33 |
1991-12-02 | 720 | 720 | 670 | 670 | 66,000 | 223.33 |
1991-11-29 | 735 | 740 | 720 | 720 | 87,000 | 240 |
1991-11-28 | 733 | 735 | 731 | 735 | 99,000 | 245 |
1991-11-27 | 740 | 740 | 733 | 734 | 23,000 | 244.67 |
1991-11-26 | 740 | 743 | 733 | 735 | 29,000 | 245 |
1991-11-25 | 750 | 750 | 740 | 740 | 47,000 | 246.67 |
1991-11-22 | 751 | 756 | 750 | 750 | 70,000 | 250 |
1991-11-21 | 765 | 765 | 751 | 751 | 66,000 | 250.33 |
1991-11-20 | 767 | 780 | 764 | 771 | 82,000 | 257 |
1991-11-19 | 810 | 810 | 785 | 787 | 103,000 | 262.33 |
1991-11-18 | 815 | 815 | 800 | 800 | 164,000 | 266.67 |
1991-11-15 | 854 | 854 | 850 | 850 | 64,000 | 283.33 |
1991-11-14 | 860 | 860 | 854 | 854 | 81,000 | 284.67 |
1991-11-13 | 860 | 861 | 858 | 858 | 125,000 | 286 |
1991-11-12 | 860 | 864 | 860 | 861 | 177,000 | 287 |
1991-11-11 | 860 | 862 | 858 | 860 | 169,000 | 286.67 |
1991-11-08 | 860 | 862 | 860 | 860 | 239,000 | 286.67 |
1991-11-07 | 865 | 865 | 862 | 862 | 56,000 | 287.33 |
1991-11-06 | 878 | 878 | 860 | 862 | 112,000 | 287.33 |
1991-11-05 | 870 | 878 | 860 | 878 | 56,000 | 292.67 |
1991-11-01 | 875 | 877 | 860 | 860 | 131,000 | 286.67 |
1991-10-31 | 880 | 883 | 875 | 875 | 166,000 | 291.67 |
1991-10-30 | 884 | 884 | 879 | 880 | 176,000 | 293.33 |
1991-10-29 | 879 | 889 | 879 | 885 | 110,000 | 295 |
1991-10-28 | 875 | 883 | 873 | 875 | 131,000 | 291.67 |
1991-10-25 | 870 | 870 | 858 | 869 | 89,000 | 289.67 |
1991-10-24 | 860 | 870 | 860 | 865 | 185,000 | 288.33 |
1991-10-23 | 850 | 858 | 845 | 857 | 120,000 | 285.67 |
1991-10-22 | 830 | 852 | 830 | 850 | 163,000 | 283.33 |
1991-10-21 | 830 | 830 | 820 | 828 | 55,000 | 276 |
1991-10-18 | 818 | 823 | 808 | 815 | 88,000 | 271.67 |
1991-10-17 | 810 | 822 | 807 | 822 | 136,000 | 274 |
1991-10-16 | 801 | 805 | 801 | 805 | 30,000 | 268.33 |
1991-10-15 | 793 | 830 | 793 | 830 | 101,000 | 276.67 |
1991-10-14 | 793 | 796 | 793 | 795 | 45,000 | 265 |
1991-10-11 | 800 | 803 | 797 | 803 | 115,000 | 267.67 |
1991-10-09 | 800 | 815 | 800 | 803 | 148,000 | 267.67 |
1991-10-08 | 801 | 810 | 800 | 805 | 78,000 | 268.33 |
1991-10-07 | 810 | 819 | 805 | 819 | 43,000 | 273 |
1991-10-04 | 831 | 831 | 816 | 830 | 98,000 | 276.67 |
1991-10-03 | 812 | 830 | 812 | 828 | 124,000 | 276 |
1991-10-02 | 812 | 825 | 812 | 822 | 113,000 | 274 |
1991-10-01 | 811 | 822 | 811 | 822 | 44,000 | 274 |
1991-09-30 | 802 | 802 | 796 | 802 | 98,000 | 267.33 |
1991-09-27 | 817 | 819 | 812 | 812 | 100,000 | 270.67 |
1991-09-26 | 815 | 817 | 810 | 817 | 65,000 | 272.33 |
1991-09-25 | 818 | 820 | 815 | 815 | 119,000 | 271.67 |
1991-09-24 | 806 | 825 | 805 | 825 | 86,000 | 275 |
1991-09-20 | 790 | 799 | 787 | 796 | 119,000 | 265.33 |
1991-09-19 | 810 | 820 | 791 | 800 | 165,000 | 266.67 |
1991-09-18 | 805 | 810 | 801 | 810 | 177,000 | 270 |
1991-09-17 | 794 | 810 | 794 | 800 | 97,000 | 266.67 |
1991-09-13 | 751 | 793 | 751 | 793 | 322,000 | 264.33 |
1991-09-12 | 760 | 764 | 755 | 760 | 55,000 | 253.33 |
1991-09-11 | 759 | 760 | 745 | 760 | 101,000 | 253.33 |
1991-09-10 | 751 | 753 | 745 | 753 | 65,000 | 251 |
1991-09-09 | 786 | 788 | 760 | 760 | 53,000 | 253.33 |
1991-09-06 | 770 | 800 | 765 | 785 | 166,000 | 261.67 |
1991-09-05 | 746 | 765 | 745 | 764 | 115,000 | 254.67 |
1991-09-04 | 737 | 747 | 737 | 746 | 72,000 | 248.67 |
1991-09-03 | 745 | 750 | 738 | 747 | 73,000 | 249 |
1991-09-02 | 748 | 753 | 720 | 745 | 73,000 | 248.33 |
1991-08-30 | 725 | 750 | 725 | 748 | 149,000 | 249.33 |
1991-08-29 | 703 | 726 | 703 | 725 | 91,000 | 241.67 |
1991-08-28 | 703 | 704 | 702 | 703 | 48,000 | 234.33 |
1991-08-27 | 711 | 713 | 700 | 703 | 67,000 | 234.33 |
1991-08-26 | 740 | 740 | 711 | 711 | 62,000 | 237 |
1991-08-23 | 750 | 755 | 735 | 755 | 108,000 | 251.67 |
1991-08-22 | 745 | 745 | 730 | 745 | 124,000 | 248.33 |
1991-08-21 | 682 | 720 | 682 | 715 | 103,000 | 238.33 |
1991-08-20 | 690 | 710 | 680 | 690 | 260,000 | 230 |
1991-08-19 | 729 | 729 | 680 | 682 | 344,000 | 227.33 |
1991-08-16 | 760 | 760 | 732 | 735 | 177,000 | 245 |
1991-08-15 | 767 | 767 | 750 | 750 | 78,000 | 250 |
1991-08-14 | 760 | 767 | 748 | 767 | 182,000 | 255.67 |
1991-08-13 | 780 | 785 | 755 | 760 | 89,000 | 253.33 |
1991-08-12 | 807 | 807 | 780 | 785 | 25,000 | 261.67 |
1991-08-09 | 810 | 815 | 809 | 810 | 60,000 | 270 |
1991-08-08 | 825 | 838 | 823 | 823 | 51,000 | 274.33 |
1991-08-07 | 823 | 830 | 821 | 830 | 46,000 | 276.67 |
1991-08-06 | 830 | 830 | 823 | 823 | 28,000 | 274.33 |
1991-08-05 | 847 | 847 | 838 | 840 | 81,000 | 280 |
1991-08-02 | 860 | 860 | 841 | 849 | 21,000 | 283 |
1991-08-01 | 875 | 875 | 860 | 860 | 22,000 | 286.67 |
1991-07-31 | 870 | 879 | 870 | 879 | 56,000 | 293 |
1991-07-30 | 857 | 880 | 857 | 870 | 49,000 | 290 |
1991-07-29 | 856 | 865 | 856 | 865 | 88,000 | 288.33 |
1991-07-26 | 849 | 860 | 841 | 857 | 97,000 | 285.67 |
1991-07-25 | 840 | 840 | 831 | 840 | 64,000 | 280 |
1991-07-24 | 830 | 844 | 830 | 844 | 42,000 | 281.33 |
1991-07-23 | 835 | 835 | 826 | 830 | 55,000 | 276.67 |
1991-07-22 | 849 | 849 | 835 | 835 | 33,000 | 278.33 |
1991-07-19 | 840 | 849 | 830 | 849 | 53,000 | 283 |
1991-07-18 | 849 | 850 | 832 | 832 | 71,000 | 277.33 |
1991-07-17 | 856 | 856 | 850 | 850 | 60,000 | 283.33 |
1991-07-16 | 858 | 869 | 855 | 856 | 41,000 | 285.33 |
1991-07-15 | 869 | 869 | 841 | 841 | 24,000 | 280.33 |
1991-07-12 | 850 | 869 | 850 | 850 | 6,000 | 283.33 |
1991-07-11 | 849 | 850 | 849 | 850 | 37,000 | 283.33 |
1991-07-10 | 840 | 849 | 840 | 849 | 57,000 | 283 |
1991-07-09 | 815 | 816 | 780 | 816 | 75,000 | 272 |
1991-07-08 | 850 | 850 | 845 | 845 | 57,000 | 281.67 |
1991-07-05 | 855 | 860 | 854 | 854 | 33,000 | 284.67 |
1991-07-04 | 851 | 865 | 851 | 854 | 83,000 | 284.67 |
1991-07-03 | 880 | 880 | 860 | 860 | 42,000 | 286.67 |
1991-07-02 | 880 | 890 | 880 | 880 | 57,000 | 293.33 |
1991-07-01 | 887 | 908 | 880 | 900 | 63,000 | 300 |
1991-06-28 | 869 | 878 | 868 | 877 | 47,000 | 292.33 |
1991-06-27 | 870 | 872 | 860 | 868 | 40,000 | 289.33 |
1991-06-26 | 900 | 905 | 880 | 880 | 55,000 | 293.33 |
1991-06-25 | 908 | 908 | 890 | 900 | 85,000 | 300 |
1991-06-24 | 910 | 911 | 909 | 909 | 210,000 | 303 |
1991-06-21 | 895 | 910 | 895 | 910 | 200,000 | 303.33 |
1991-06-20 | 885 | 895 | 885 | 895 | 117,000 | 298.33 |
1991-06-19 | 905 | 905 | 895 | 895 | 180,000 | 298.33 |
1991-06-18 | 903 | 905 | 903 | 905 | 70,000 | 301.67 |
1991-06-17 | 893 | 900 | 893 | 900 | 72,000 | 300 |
1991-06-14 | 881 | 883 | 866 | 883 | 217,000 | 294.33 |
1991-06-13 | 881 | 884 | 881 | 881 | 50,000 | 293.67 |
1991-06-12 | 895 | 895 | 881 | 881 | 54,000 | 293.67 |
1991-06-11 | 882 | 882 | 882 | 882 | 35,000 | 294 |
1991-06-10 | 890 | 890 | 882 | 882 | 23,000 | 294 |
1991-06-07 | 885 | 885 | 880 | 885 | 57,000 | 295 |
1991-06-06 | 894 | 895 | 889 | 895 | 36,000 | 298.33 |
1991-06-05 | 886 | 900 | 881 | 900 | 29,000 | 300 |
1991-06-04 | 903 | 903 | 886 | 889 | 63,000 | 296.33 |
1991-06-03 | 910 | 910 | 891 | 904 | 20,000 | 301.33 |
1991-05-31 | 900 | 901 | 895 | 900 | 115,000 | 300 |
1991-05-30 | 920 | 920 | 890 | 890 | 91,000 | 296.67 |
1991-05-29 | 915 | 924 | 915 | 920 | 45,000 | 306.67 |
1991-05-28 | 910 | 915 | 900 | 915 | 58,000 | 305 |
1991-05-27 | 906 | 910 | 905 | 910 | 33,000 | 303.33 |
1991-05-24 | 905 | 906 | 905 | 905 | 96,000 | 301.67 |
1991-05-23 | 895 | 904 | 891 | 900 | 85,000 | 300 |
1991-05-22 | 890 | 895 | 890 | 895 | 19,000 | 298.33 |
1991-05-21 | 890 | 890 | 878 | 885 | 141,000 | 295 |
1991-05-20 | 895 | 895 | 880 | 885 | 201,000 | 295 |
1991-05-17 | 893 | 900 | 893 | 895 | 93,000 | 298.33 |
1991-05-16 | 919 | 919 | 891 | 891 | 159,000 | 297 |
1991-05-15 | 905 | 910 | 905 | 910 | 55,000 | 303.33 |
1991-05-14 | 920 | 938 | 910 | 910 | 139,000 | 303.33 |
1991-05-13 | 930 | 931 | 910 | 920 | 48,000 | 306.67 |
1991-05-10 | 920 | 921 | 920 | 920 | 38,000 | 306.67 |
1991-05-09 | 950 | 950 | 950 | 950 | 43,000 | 316.67 |
1991-05-08 | 966 | 966 | 949 | 950 | 118,000 | 316.67 |
1991-05-07 | 959 | 965 | 950 | 965 | 183,000 | 321.67 |
1991-05-02 | 940 | 950 | 935 | 950 | 152,000 | 316.67 |
1991-05-01 | 926 | 940 | 926 | 929 | 103,000 | 309.67 |
1991-04-30 | 940 | 940 | 933 | 935 | 74,000 | 311.67 |
1991-04-26 | 930 | 935 | 920 | 920 | 52,000 | 306.67 |
1991-04-25 | 920 | 920 | 911 | 920 | 30,000 | 306.67 |
1991-04-24 | 945 | 945 | 906 | 906 | 71,000 | 302 |
1991-04-23 | 901 | 935 | 901 | 935 | 66,000 | 311.67 |
1991-04-22 | 935 | 935 | 900 | 900 | 113,000 | 300 |
1991-04-19 | 964 | 964 | 929 | 929 | 97,000 | 309.67 |
1991-04-18 | 980 | 980 | 973 | 974 | 111,000 | 324.67 |
1991-04-17 | 975 | 975 | 965 | 975 | 96,000 | 325 |
1991-04-16 | 978 | 980 | 973 | 975 | 28,000 | 325 |
1991-04-15 | 975 | 982 | 974 | 982 | 128,000 | 327.33 |
1991-04-12 | 976 | 980 | 955 | 965 | 136,000 | 321.67 |
1991-04-11 | 960 | 975 | 960 | 975 | 162,000 | 325 |
1991-04-10 | 950 | 960 | 950 | 960 | 43,000 | 320 |
1991-04-09 | 951 | 951 | 941 | 950 | 131,000 | 316.67 |
1991-04-08 | 964 | 964 | 941 | 941 | 61,000 | 313.67 |
1991-04-05 | 961 | 965 | 955 | 965 | 87,000 | 321.67 |
1991-04-04 | 969 | 969 | 955 | 955 | 86,000 | 318.33 |
1991-04-03 | 982 | 985 | 964 | 964 | 133,000 | 321.33 |
1991-04-02 | 956 | 980 | 951 | 980 | 216,000 | 326.67 |
1991-04-01 | 956 | 956 | 946 | 946 | 74,000 | 315.33 |
1991-03-29 | 940 | 949 | 940 | 946 | 106,000 | 315.33 |
1991-03-28 | 910 | 950 | 900 | 950 | 174,000 | 316.67 |
1991-03-27 | 920 | 930 | 910 | 915 | 91,000 | 305 |
1991-03-26 | 932 | 941 | 925 | 930 | 72,000 | 310 |
1991-03-25 | 960 | 960 | 936 | 941 | 122,000 | 313.67 |
1991-03-22 | 960 | 969 | 950 | 950 | 65,000 | 316.67 |
1991-03-20 | 986 | 986 | 950 | 950 | 181,000 | 316.67 |
1991-03-19 | 999 | 1,000 | 990 | 995 | 277,000 | 331.67 |
1991-03-18 | 1,000 | 1,010 | 992 | 1,000 | 188,000 | 333.33 |
1991-03-15 | 965 | 1,000 | 965 | 1,000 | 203,000 | 333.33 |
1991-03-14 | 990 | 990 | 975 | 975 | 152,000 | 325 |
1991-03-13 | 975 | 1,000 | 970 | 990 | 388,000 | 330 |
1991-03-12 | 971 | 980 | 971 | 975 | 118,000 | 325 |
1991-03-11 | 970 | 990 | 965 | 980 | 135,000 | 326.67 |
1991-03-08 | 951 | 970 | 941 | 970 | 160,000 | 323.33 |
1991-03-07 | 945 | 960 | 935 | 950 | 191,000 | 316.67 |
1991-03-06 | 950 | 960 | 935 | 935 | 103,000 | 311.67 |
1991-03-05 | 952 | 965 | 952 | 953 | 84,000 | 317.67 |
1991-03-04 | 963 | 964 | 951 | 952 | 72,000 | 317.33 |
1991-03-01 | 965 | 971 | 960 | 963 | 106,000 | 321 |
1991-02-28 | 965 | 980 | 965 | 971 | 150,000 | 323.67 |
1991-02-27 | 972 | 980 | 960 | 965 | 135,000 | 321.67 |
1991-02-26 | 999 | 1,000 | 980 | 981 | 660,000 | 327 |
1991-02-25 | 950 | 980 | 931 | 980 | 184,000 | 326.67 |
1991-02-22 | 971 | 975 | 940 | 940 | 178,000 | 313.33 |
1991-02-21 | 980 | 988 | 969 | 971 | 433,000 | 323.67 |
1991-02-20 | 985 | 1,010 | 970 | 978 | 880,000 | 326 |
1991-02-19 | 961 | 1,030 | 954 | 975 | 1,382,000 | 325 |
1991-02-18 | 945 | 945 | 937 | 945 | 465,000 | 315 |
1991-02-15 | 914 | 946 | 901 | 926 | 687,000 | 308.67 |
1991-02-14 | 890 | 915 | 890 | 904 | 858,000 | 301.33 |
1991-02-13 | 830 | 840 | 819 | 840 | 289,000 | 280 |
1991-02-12 | 812 | 835 | 812 | 835 | 94,000 | 278.33 |
1991-02-08 | 795 | 810 | 795 | 802 | 88,000 | 267.33 |
1991-02-07 | 795 | 810 | 795 | 795 | 220,000 | 265 |
1991-02-06 | 800 | 819 | 795 | 795 | 225,000 | 265 |
1991-02-05 | 770 | 790 | 766 | 790 | 113,000 | 263.33 |
1991-02-04 | 761 | 761 | 760 | 760 | 73,000 | 253.33 |
1991-02-01 | 775 | 775 | 740 | 748 | 65,000 | 249.33 |
1991-01-31 | 777 | 780 | 770 | 770 | 93,000 | 256.67 |
1991-01-30 | 771 | 780 | 771 | 777 | 46,000 | 259 |
1991-01-29 | 795 | 795 | 780 | 783 | 52,000 | 261 |
1991-01-28 | 800 | 810 | 795 | 800 | 147,000 | 266.67 |
1991-01-25 | 810 | 815 | 805 | 806 | 110,000 | 268.67 |
1991-01-24 | 790 | 809 | 790 | 805 | 59,000 | 268.33 |
1991-01-23 | 790 | 800 | 790 | 800 | 54,000 | 266.67 |
1991-01-22 | 824 | 824 | 800 | 800 | 47,000 | 266.67 |
1991-01-21 | 813 | 823 | 813 | 814 | 61,000 | 271.33 |
1991-01-18 | 840 | 840 | 828 | 838 | 108,000 | 279.33 |
1991-01-17 | 800 | 830 | 800 | 830 | 123,000 | 276.67 |
1991-01-16 | 823 | 823 | 823 | 823 | 83,000 | 274.33 |
1991-01-14 | 833 | 833 | 830 | 833 | 83,000 | 277.67 |
1991-01-11 | 825 | 839 | 823 | 823 | 84,000 | 274.33 |
1991-01-10 | 800 | 820 | 800 | 820 | 64,000 | 273.33 |
1991-01-09 | 790 | 808 | 790 | 800 | 49,000 | 266.67 |
1991-01-08 | 810 | 820 | 790 | 790 | 91,000 | 263.33 |
1991-01-07 | 810 | 815 | 809 | 810 | 62,000 | 270 |
1991-01-04 | 810 | 815 | 810 | 810 | 42,000 | 270 |
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