8015 豊田通商(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	585	585	571	571	25,000	190.33
1992-12-29	586	598	585	585	22,000	195
1992-12-28	580	599	580	580	18,000	193.33
1992-12-25	600	601	588	590	85,000	196.67
1992-12-24	601	601	597	598	218,000	199.33
1992-12-22	575	590	575	581	240,000	193.67
1992-12-21	572	590	572	575	63,000	191.67
1992-12-18	587	589	572	572	50,000	190.67
1992-12-17	571	588	571	588	45,000	196
1992-12-16	582	590	582	589	47,000	196.33
1992-12-15	571	575	570	575	90,000	191.67
1992-12-14	610	610	585	585	4,000	195
1992-12-11	603	603	600	600	122,000	200
1992-12-10	600	609	600	603	144,000	201
1992-12-09	600	600	595	600	222,000	200
1992-12-08	596	600	584	600	300,000	200
1992-12-07	571	576	570	570	171,000	190
1992-12-04	569	570	560	561	159,000	187
1992-12-03	575	575	560	560	91,000	186.67
1992-12-02	582	588	575	575	112,000	191.67
1992-12-01	590	590	581	581	34,000	193.67
1992-11-30	595	600	590	600	261,000	200
1992-11-27	570	603	570	595	349,000	198.33
1992-11-26	590	600	590	600	101,000	200
1992-11-25	596	596	590	590	111,000	196.67
1992-11-24	592	595	589	590	160,000	196.67
1992-11-20	576	590	566	590	181,000	196.67
1992-11-19	563	575	559	574	160,000	191.33
1992-11-18	525	558	524	558	124,000	186
1992-11-17	526	530	525	525	52,000	175
1992-11-16	542	542	525	527	80,000	175.67
1992-11-13	542	542	530	542	61,000	180.67
1992-11-12	542	542	535	542	112,000	180.67
1992-11-11	555	555	542	542	87,000	180.67
1992-11-10	554	554	540	545	196,000	181.67
1992-11-09	550	559	535	535	111,000	178.33
1992-11-06	575	579	555	559	107,000	186.33
1992-11-05	594	594	580	585	119,000	195
1992-11-04	587	600	586	594	58,000	198
1992-11-02	592	599	585	599	81,000	199.67
1992-10-30	601	603	590	592	134,000	197.33
1992-10-29	624	628	611	611	179,000	203.67
1992-10-28	635	647	618	629	1,036,000	209.67
1992-10-27	610	629	610	629	1,030,000	209.67
1992-10-26	606	616	606	609	562,000	203
1992-10-23	615	625	586	586	956,000	195.33
1992-10-22	550	585	541	585	273,000	195
1992-10-21	550	550	541	550	20,000	183.33
1992-10-20	561	569	550	550	12,000	183.33
1992-10-19	551	551	551	551	20,000	183.67
1992-10-16	570	575	550	550	67,000	183.33
1992-10-15	560	570	560	560	44,000	186.67
1992-10-14	560	569	560	560	36,000	186.67
1992-10-13	570	571	557	557	217,000	185.67
1992-10-12	556	560	556	560	25,000	186.67
1992-10-09	551	560	551	555	11,000	185
1992-10-08	575	575	552	552	42,000	184
1992-10-07	558	565	553	565	68,000	188.33
1992-10-06	550	558	550	558	9,000	186
1992-10-05	560	570	555	568	120,000	189.33
1992-10-02	526	560	526	558	52,000	186
1992-10-01	522	525	520	525	60,000	175
1992-09-30	540	540	532	532	46,000	177.33
1992-09-29	567	567	555	555	34,000	185
1992-09-28	550	568	550	568	22,000	189.33
1992-09-25	566	566	555	555	46,000	185
1992-09-24	556	561	556	560	49,000	186.67
1992-09-22	540	550	540	545	31,000	181.67
1992-09-21	564	564	560	560	94,000	186.67
1992-09-18	585	585	560	560	102,000	186.67
1992-09-17	579	579	570	575	103,000	191.67
1992-09-16	560	560	530	530	172,000	176.67
1992-09-14	545	560	545	560	21,000	186.67
1992-09-11	566	577	560	560	191,000	186.67
1992-09-10	579	595	578	586	57,000	195.33
1992-09-09	565	580	565	580	29,000	193.33
1992-09-08	580	597	580	580	102,000	193.33
1992-09-07	578	590	578	578	53,000	192.67
1992-09-04	590	598	578	588	49,000	196
1992-09-03	563	580	551	580	61,000	193.33
1992-09-02	573	573	573	573	30,000	191
1992-09-01	599	599	583	583	55,000	194.33
1992-08-31	580	600	580	589	71,000	196.33
1992-08-28	563	600	559	600	157,000	200
1992-08-27	535	573	535	570	87,000	190
1992-08-26	549	550	534	535	42,000	178.33
1992-08-25	529	562	514	545	133,000	181.67
1992-08-24	495	545	490	529	167,000	176.33
1992-08-21	465	490	465	487	133,000	162.33
1992-08-20	455	475	450	474	93,000	158
1992-08-19	464	464	450	455	81,000	151.67
1992-08-18	460	464	459	464	80,000	154.67
1992-08-17	453	461	452	460	29,000	153.33
1992-08-14	448	451	444	451	169,000	150.33
1992-08-13	441	460	435	448	170,000	149.33
1992-08-12	470	470	441	441	59,000	147
1992-08-11	480	480	470	470	27,000	156.67
1992-08-10	489	489	480	480	27,000	160
1992-08-07	524	524	515	524	57,000	174.67
1992-08-06	530	530	525	525	55,000	175
1992-08-05	535	547	530	530	78,000	176.67
1992-08-04	542	545	535	535	88,000	178.33
1992-08-03	549	549	547	547	53,000	182.33
1992-07-31	518	550	518	550	18,000	183.33
1992-07-30	515	518	501	518	75,000	172.67
1992-07-29	535	535	510	518	101,000	172.67
1992-07-28	526	526	512	520	52,000	173.33
1992-07-27	546	546	516	516	24,000	172
1992-07-24	550	550	516	516	55,000	172
1992-07-23	524	541	511	540	85,000	180
1992-07-22	525	540	525	525	172,000	175
1992-07-21	515	525	510	525	108,000	175
1992-07-20	551	551	512	515	76,000	171.67
1992-07-17	531	549	522	549	147,000	183
1992-07-16	541	560	541	551	143,000	183.67
1992-07-15	580	581	579	581	118,000	193.67
1992-07-14	581	581	576	581	44,000	193.67
1992-07-13	590	590	584	586	67,000	195.33
1992-07-10	586	590	575	590	212,000	196.67
1992-07-09	575	585	575	576	169,000	192
1992-07-08	565	565	542	550	32,000	183.33
1992-07-07	580	584	565	565	55,000	188.33
1992-07-06	590	590	578	578	86,000	192.67
1992-07-03	564	595	563	580	537,000	193.33
1992-07-02	530	569	530	569	256,000	189.67
1992-07-01	511	530	510	530	174,000	176.67
1992-06-30	511	520	510	511	41,000	170.33
1992-06-29	535	535	529	529	19,000	176.33
1992-06-26	508	525	506	525	124,000	175
1992-06-25	515	525	505	525	106,000	175
1992-06-24	535	535	505	505	57,000	168.33
1992-06-23	506	526	506	515	166,000	171.67
1992-06-22	525	525	506	506	152,000	168.67
1992-06-19	534	535	520	535	129,000	178.33
1992-06-18	544	544	520	521	164,000	173.67
1992-06-17	560	560	550	550	154,000	183.33
1992-06-16	544	569	541	550	65,000	183.33
1992-06-15	581	581	541	541	53,000	180.33
1992-06-12	600	600	581	581	129,000	193.67
1992-06-11	593	595	590	590	13,000	196.67
1992-06-10	590	600	590	595	59,000	198.33
1992-06-09	607	607	590	600	36,000	200
1992-06-08	609	610	600	607	45,000	202.33
1992-06-05	615	615	610	615	126,000	205
1992-06-04	610	613	601	609	50,000	203
1992-06-03	600	610	600	610	34,000	203.33
1992-06-02	610	610	600	600	81,000	200
1992-06-01	615	615	595	595	90,000	198.33
1992-05-29	615	615	611	615	90,000	205
1992-05-28	610	615	600	615	54,000	205
1992-05-27	614	615	600	600	124,000	200
1992-05-26	615	621	614	621	83,000	207
1992-05-25	609	615	600	614	58,000	204.67
1992-05-22	617	617	571	590	91,000	196.67
1992-05-21	606	607	606	607	34,000	202.33
1992-05-20	606	619	605	607	75,000	202.33
1992-05-19	620	620	599	605	141,000	201.67
1992-05-18	590	610	580	610	35,000	203.33
1992-05-15	620	620	580	580	61,000	193.33
1992-05-14	630	630	615	620	62,000	206.67
1992-05-13	620	630	620	625	49,000	208.33
1992-05-12	630	630	620	630	101,000	210
1992-05-11	620	626	612	625	132,000	208.33
1992-05-08	607	620	607	609	163,000	203
1992-05-07	635	635	622	626	72,000	208.67
1992-05-06	605	640	605	627	71,000	209
1992-05-01	600	615	600	605	32,000	201.67
1992-04-30	618	618	591	610	296,000	203.33
1992-04-28	611	625	609	614	178,000	204.67
1992-04-27	612	612	591	591	18,000	197
1992-04-24	620	620	590	602	88,000	200.67
1992-04-23	571	610	570	610	50,000	203.33
1992-04-22	568	575	555	575	71,000	191.67
1992-04-21	540	581	540	578	93,000	192.67
1992-04-20	550	550	540	540	308,000	180
1992-04-17	563	563	550	550	97,000	183.33
1992-04-16	581	583	565	583	105,000	194.33
1992-04-15	560	580	560	580	90,000	193.33
1992-04-14	549	560	536	560	83,000	186.67
1992-04-13	570	570	538	540	114,000	180
1992-04-10	491	560	491	560	72,000	186.67
1992-04-09	510	520	500	500	223,000	166.67
1992-04-08	528	528	515	520	198,000	173.33
1992-04-07	563	563	528	528	107,000	176
1992-04-06	542	564	542	564	51,000	188
1992-04-03	566	568	535	540	225,000	180
1992-04-02	580	583	543	565	105,000	188.33
1992-04-01	610	611	578	578	114,000	192.67
1992-03-31	621	626	621	621	56,000	207
1992-03-30	629	629	617	620	92,000	206.67
1992-03-27	618	629	618	629	82,000	209.67
1992-03-26	620	624	613	613	49,000	204.33
1992-03-25	619	629	613	629	84,000	209.67
1992-03-24	620	620	610	619	88,000	206.33
1992-03-23	610	630	610	620	147,000	206.67
1992-03-19	606	640	600	600	327,000	200
1992-03-18	640	640	605	606	139,000	202
1992-03-17	640	640	630	640	180,000	213.33
1992-03-16	647	648	635	640	30,000	213.33
1992-03-13	655	656	648	648	220,000	216
1992-03-12	667	675	667	675	77,000	225
1992-03-11	652	665	652	665	70,000	221.67
1992-03-10	660	664	660	660	63,000	220
1992-03-09	661	671	661	663	12,000	221
1992-03-06	662	671	661	671	39,000	223.67
1992-03-05	675	675	661	661	62,000	220.33
1992-03-04	673	683	670	674	100,000	224.67
1992-03-03	690	690	673	675	136,000	225
1992-03-02	700	700	690	690	24,000	230
1992-02-28	680	700	680	682	35,000	227.33
1992-02-27	709	710	695	710	40,000	236.67
1992-02-26	678	710	678	710	40,000	236.67
1992-02-25	680	680	673	678	26,000	226
1992-02-24	690	690	681	681	18,000	227
1992-02-21	700	700	685	690	51,000	230
1992-02-20	690	698	680	698	77,000	232.67
1992-02-19	684	685	684	685	34,000	228.33
1992-02-18	690	691	684	684	41,000	228
1992-02-17	680	680	672	678	37,000	226
1992-02-14	699	699	676	676	99,000	225.33
1992-02-13	728	728	699	699	39,000	233
1992-02-12	731	731	729	730	14,000	243.33
1992-02-10	736	736	731	731	52,000	243.67
1992-02-07	722	744	722	735	46,000	245
1992-02-06	720	720	716	720	36,000	240
1992-02-05	724	724	709	716	35,000	238.67
1992-02-04	719	720	709	709	34,000	236.33
1992-02-03	740	740	723	723	14,000	241
1992-01-31	710	736	708	730	111,000	243.33
1992-01-30	700	715	700	715	74,000	238.33
1992-01-29	699	700	699	699	52,000	233
1992-01-28	696	696	692	694	179,000	231.33
1992-01-27	690	693	685	692	48,000	230.67
1992-01-24	700	700	691	692	44,000	230.67
1992-01-23	700	710	700	704	24,000	234.67
1992-01-22	693	711	690	710	85,000	236.67
1992-01-21	691	700	686	693	62,000	231
1992-01-20	701	702	690	690	33,000	230
1992-01-17	720	720	700	700	42,000	233.33
1992-01-16	710	720	710	720	39,000	240
1992-01-14	747	747	738	740	32,000	246.67
1992-01-13	730	750	717	750	24,000	250
1992-01-10	759	759	738	755	21,000	251.67
1992-01-09	750	760	735	760	180,000	253.33
1992-01-08	748	750	748	750	68,000	250
1992-01-07	805	805	790	792	54,000	264
1992-01-06	786	806	785	806	26,000	268.67

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