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 | 571 |
| 1992-12-29 | 586 | 598 | 585 | 585 | 22,000 | 585 |
| 1992-12-28 | 580 | 599 | 580 | 580 | 18,000 | 580 |
| 1992-12-25 | 600 | 601 | 588 | 590 | 85,000 | 590 |
| 1992-12-24 | 601 | 601 | 597 | 598 | 218,000 | 598 |
| 1992-12-22 | 575 | 590 | 575 | 581 | 240,000 | 581 |
| 1992-12-21 | 572 | 590 | 572 | 575 | 63,000 | 575 |
| 1992-12-18 | 587 | 589 | 572 | 572 | 50,000 | 572 |
| 1992-12-17 | 571 | 588 | 571 | 588 | 45,000 | 588 |
| 1992-12-16 | 582 | 590 | 582 | 589 | 47,000 | 589 |
| 1992-12-15 | 571 | 575 | 570 | 575 | 90,000 | 575 |
| 1992-12-14 | 610 | 610 | 585 | 585 | 4,000 | 585 |
| 1992-12-11 | 603 | 603 | 600 | 600 | 122,000 | 600 |
| 1992-12-10 | 600 | 609 | 600 | 603 | 144,000 | 603 |
| 1992-12-09 | 600 | 600 | 595 | 600 | 222,000 | 600 |
| 1992-12-08 | 596 | 600 | 584 | 600 | 300,000 | 600 |
| 1992-12-07 | 571 | 576 | 570 | 570 | 171,000 | 570 |
| 1992-12-04 | 569 | 570 | 560 | 561 | 159,000 | 561 |
| 1992-12-03 | 575 | 575 | 560 | 560 | 91,000 | 560 |
| 1992-12-02 | 582 | 588 | 575 | 575 | 112,000 | 575 |
| 1992-12-01 | 590 | 590 | 581 | 581 | 34,000 | 581 |
| 1992-11-30 | 595 | 600 | 590 | 600 | 261,000 | 600 |
| 1992-11-27 | 570 | 603 | 570 | 595 | 349,000 | 595 |
| 1992-11-26 | 590 | 600 | 590 | 600 | 101,000 | 600 |
| 1992-11-25 | 596 | 596 | 590 | 590 | 111,000 | 590 |
| 1992-11-24 | 592 | 595 | 589 | 590 | 160,000 | 590 |
| 1992-11-20 | 576 | 590 | 566 | 590 | 181,000 | 590 |
| 1992-11-19 | 563 | 575 | 559 | 574 | 160,000 | 574 |
| 1992-11-18 | 525 | 558 | 524 | 558 | 124,000 | 558 |
| 1992-11-17 | 526 | 530 | 525 | 525 | 52,000 | 525 |
| 1992-11-16 | 542 | 542 | 525 | 527 | 80,000 | 527 |
| 1992-11-13 | 542 | 542 | 530 | 542 | 61,000 | 542 |
| 1992-11-12 | 542 | 542 | 535 | 542 | 112,000 | 542 |
| 1992-11-11 | 555 | 555 | 542 | 542 | 87,000 | 542 |
| 1992-11-10 | 554 | 554 | 540 | 545 | 196,000 | 545 |
| 1992-11-09 | 550 | 559 | 535 | 535 | 111,000 | 535 |
| 1992-11-06 | 575 | 579 | 555 | 559 | 107,000 | 559 |
| 1992-11-05 | 594 | 594 | 580 | 585 | 119,000 | 585 |
| 1992-11-04 | 587 | 600 | 586 | 594 | 58,000 | 594 |
| 1992-11-02 | 592 | 599 | 585 | 599 | 81,000 | 599 |
| 1992-10-30 | 601 | 603 | 590 | 592 | 134,000 | 592 |
| 1992-10-29 | 624 | 628 | 611 | 611 | 179,000 | 611 |
| 1992-10-28 | 635 | 647 | 618 | 629 | 1,036,000 | 629 |
| 1992-10-27 | 610 | 629 | 610 | 629 | 1,030,000 | 629 |
| 1992-10-26 | 606 | 616 | 606 | 609 | 562,000 | 609 |
| 1992-10-23 | 615 | 625 | 586 | 586 | 956,000 | 586 |
| 1992-10-22 | 550 | 585 | 541 | 585 | 273,000 | 585 |
| 1992-10-21 | 550 | 550 | 541 | 550 | 20,000 | 550 |
| 1992-10-20 | 561 | 569 | 550 | 550 | 12,000 | 550 |
| 1992-10-19 | 551 | 551 | 551 | 551 | 20,000 | 551 |
| 1992-10-16 | 570 | 575 | 550 | 550 | 67,000 | 550 |
| 1992-10-15 | 560 | 570 | 560 | 560 | 44,000 | 560 |
| 1992-10-14 | 560 | 569 | 560 | 560 | 36,000 | 560 |
| 1992-10-13 | 570 | 571 | 557 | 557 | 217,000 | 557 |
| 1992-10-12 | 556 | 560 | 556 | 560 | 25,000 | 560 |
| 1992-10-09 | 551 | 560 | 551 | 555 | 11,000 | 555 |
| 1992-10-08 | 575 | 575 | 552 | 552 | 42,000 | 552 |
| 1992-10-07 | 558 | 565 | 553 | 565 | 68,000 | 565 |
| 1992-10-06 | 550 | 558 | 550 | 558 | 9,000 | 558 |
| 1992-10-05 | 560 | 570 | 555 | 568 | 120,000 | 568 |
| 1992-10-02 | 526 | 560 | 526 | 558 | 52,000 | 558 |
| 1992-10-01 | 522 | 525 | 520 | 525 | 60,000 | 525 |
| 1992-09-30 | 540 | 540 | 532 | 532 | 46,000 | 532 |
| 1992-09-29 | 567 | 567 | 555 | 555 | 34,000 | 555 |
| 1992-09-28 | 550 | 568 | 550 | 568 | 22,000 | 568 |
| 1992-09-25 | 566 | 566 | 555 | 555 | 46,000 | 555 |
| 1992-09-24 | 556 | 561 | 556 | 560 | 49,000 | 560 |
| 1992-09-22 | 540 | 550 | 540 | 545 | 31,000 | 545 |
| 1992-09-21 | 564 | 564 | 560 | 560 | 94,000 | 560 |
| 1992-09-18 | 585 | 585 | 560 | 560 | 102,000 | 560 |
| 1992-09-17 | 579 | 579 | 570 | 575 | 103,000 | 575 |
| 1992-09-16 | 560 | 560 | 530 | 530 | 172,000 | 530 |
| 1992-09-14 | 545 | 560 | 545 | 560 | 21,000 | 560 |
| 1992-09-11 | 566 | 577 | 560 | 560 | 191,000 | 560 |
| 1992-09-10 | 579 | 595 | 578 | 586 | 57,000 | 586 |
| 1992-09-09 | 565 | 580 | 565 | 580 | 29,000 | 580 |
| 1992-09-08 | 580 | 597 | 580 | 580 | 102,000 | 580 |
| 1992-09-07 | 578 | 590 | 578 | 578 | 53,000 | 578 |
| 1992-09-04 | 590 | 598 | 578 | 588 | 49,000 | 588 |
| 1992-09-03 | 563 | 580 | 551 | 580 | 61,000 | 580 |
| 1992-09-02 | 573 | 573 | 573 | 573 | 30,000 | 573 |
| 1992-09-01 | 599 | 599 | 583 | 583 | 55,000 | 583 |
| 1992-08-31 | 580 | 600 | 580 | 589 | 71,000 | 589 |
| 1992-08-28 | 563 | 600 | 559 | 600 | 157,000 | 600 |
| 1992-08-27 | 535 | 573 | 535 | 570 | 87,000 | 570 |
| 1992-08-26 | 549 | 550 | 534 | 535 | 42,000 | 535 |
| 1992-08-25 | 529 | 562 | 514 | 545 | 133,000 | 545 |
| 1992-08-24 | 495 | 545 | 490 | 529 | 167,000 | 529 |
| 1992-08-21 | 465 | 490 | 465 | 487 | 133,000 | 487 |
| 1992-08-20 | 455 | 475 | 450 | 474 | 93,000 | 474 |
| 1992-08-19 | 464 | 464 | 450 | 455 | 81,000 | 455 |
| 1992-08-18 | 460 | 464 | 459 | 464 | 80,000 | 464 |
| 1992-08-17 | 453 | 461 | 452 | 460 | 29,000 | 460 |
| 1992-08-14 | 448 | 451 | 444 | 451 | 169,000 | 451 |
| 1992-08-13 | 441 | 460 | 435 | 448 | 170,000 | 448 |
| 1992-08-12 | 470 | 470 | 441 | 441 | 59,000 | 441 |
| 1992-08-11 | 480 | 480 | 470 | 470 | 27,000 | 470 |
| 1992-08-10 | 489 | 489 | 480 | 480 | 27,000 | 480 |
| 1992-08-07 | 524 | 524 | 515 | 524 | 57,000 | 524 |
| 1992-08-06 | 530 | 530 | 525 | 525 | 55,000 | 525 |
| 1992-08-05 | 535 | 547 | 530 | 530 | 78,000 | 530 |
| 1992-08-04 | 542 | 545 | 535 | 535 | 88,000 | 535 |
| 1992-08-03 | 549 | 549 | 547 | 547 | 53,000 | 547 |
| 1992-07-31 | 518 | 550 | 518 | 550 | 18,000 | 550 |
| 1992-07-30 | 515 | 518 | 501 | 518 | 75,000 | 518 |
| 1992-07-29 | 535 | 535 | 510 | 518 | 101,000 | 518 |
| 1992-07-28 | 526 | 526 | 512 | 520 | 52,000 | 520 |
| 1992-07-27 | 546 | 546 | 516 | 516 | 24,000 | 516 |
| 1992-07-24 | 550 | 550 | 516 | 516 | 55,000 | 516 |
| 1992-07-23 | 524 | 541 | 511 | 540 | 85,000 | 540 |
| 1992-07-22 | 525 | 540 | 525 | 525 | 172,000 | 525 |
| 1992-07-21 | 515 | 525 | 510 | 525 | 108,000 | 525 |
| 1992-07-20 | 551 | 551 | 512 | 515 | 76,000 | 515 |
| 1992-07-17 | 531 | 549 | 522 | 549 | 147,000 | 549 |
| 1992-07-16 | 541 | 560 | 541 | 551 | 143,000 | 551 |
| 1992-07-15 | 580 | 581 | 579 | 581 | 118,000 | 581 |
| 1992-07-14 | 581 | 581 | 576 | 581 | 44,000 | 581 |
| 1992-07-13 | 590 | 590 | 584 | 586 | 67,000 | 586 |
| 1992-07-10 | 586 | 590 | 575 | 590 | 212,000 | 590 |
| 1992-07-09 | 575 | 585 | 575 | 576 | 169,000 | 576 |
| 1992-07-08 | 565 | 565 | 542 | 550 | 32,000 | 550 |
| 1992-07-07 | 580 | 584 | 565 | 565 | 55,000 | 565 |
| 1992-07-06 | 590 | 590 | 578 | 578 | 86,000 | 578 |
| 1992-07-03 | 564 | 595 | 563 | 580 | 537,000 | 580 |
| 1992-07-02 | 530 | 569 | 530 | 569 | 256,000 | 569 |
| 1992-07-01 | 511 | 530 | 510 | 530 | 174,000 | 530 |
| 1992-06-30 | 511 | 520 | 510 | 511 | 41,000 | 511 |
| 1992-06-29 | 535 | 535 | 529 | 529 | 19,000 | 529 |
| 1992-06-26 | 508 | 525 | 506 | 525 | 124,000 | 525 |
| 1992-06-25 | 515 | 525 | 505 | 525 | 106,000 | 525 |
| 1992-06-24 | 535 | 535 | 505 | 505 | 57,000 | 505 |
| 1992-06-23 | 506 | 526 | 506 | 515 | 166,000 | 515 |
| 1992-06-22 | 525 | 525 | 506 | 506 | 152,000 | 506 |
| 1992-06-19 | 534 | 535 | 520 | 535 | 129,000 | 535 |
| 1992-06-18 | 544 | 544 | 520 | 521 | 164,000 | 521 |
| 1992-06-17 | 560 | 560 | 550 | 550 | 154,000 | 550 |
| 1992-06-16 | 544 | 569 | 541 | 550 | 65,000 | 550 |
| 1992-06-15 | 581 | 581 | 541 | 541 | 53,000 | 541 |
| 1992-06-12 | 600 | 600 | 581 | 581 | 129,000 | 581 |
| 1992-06-11 | 593 | 595 | 590 | 590 | 13,000 | 590 |
| 1992-06-10 | 590 | 600 | 590 | 595 | 59,000 | 595 |
| 1992-06-09 | 607 | 607 | 590 | 600 | 36,000 | 600 |
| 1992-06-08 | 609 | 610 | 600 | 607 | 45,000 | 607 |
| 1992-06-05 | 615 | 615 | 610 | 615 | 126,000 | 615 |
| 1992-06-04 | 610 | 613 | 601 | 609 | 50,000 | 609 |
| 1992-06-03 | 600 | 610 | 600 | 610 | 34,000 | 610 |
| 1992-06-02 | 610 | 610 | 600 | 600 | 81,000 | 600 |
| 1992-06-01 | 615 | 615 | 595 | 595 | 90,000 | 595 |
| 1992-05-29 | 615 | 615 | 611 | 615 | 90,000 | 615 |
| 1992-05-28 | 610 | 615 | 600 | 615 | 54,000 | 615 |
| 1992-05-27 | 614 | 615 | 600 | 600 | 124,000 | 600 |
| 1992-05-26 | 615 | 621 | 614 | 621 | 83,000 | 621 |
| 1992-05-25 | 609 | 615 | 600 | 614 | 58,000 | 614 |
| 1992-05-22 | 617 | 617 | 571 | 590 | 91,000 | 590 |
| 1992-05-21 | 606 | 607 | 606 | 607 | 34,000 | 607 |
| 1992-05-20 | 606 | 619 | 605 | 607 | 75,000 | 607 |
| 1992-05-19 | 620 | 620 | 599 | 605 | 141,000 | 605 |
| 1992-05-18 | 590 | 610 | 580 | 610 | 35,000 | 610 |
| 1992-05-15 | 620 | 620 | 580 | 580 | 61,000 | 580 |
| 1992-05-14 | 630 | 630 | 615 | 620 | 62,000 | 620 |
| 1992-05-13 | 620 | 630 | 620 | 625 | 49,000 | 625 |
| 1992-05-12 | 630 | 630 | 620 | 630 | 101,000 | 630 |
| 1992-05-11 | 620 | 626 | 612 | 625 | 132,000 | 625 |
| 1992-05-08 | 607 | 620 | 607 | 609 | 163,000 | 609 |
| 1992-05-07 | 635 | 635 | 622 | 626 | 72,000 | 626 |
| 1992-05-06 | 605 | 640 | 605 | 627 | 71,000 | 627 |
| 1992-05-01 | 600 | 615 | 600 | 605 | 32,000 | 605 |
| 1992-04-30 | 618 | 618 | 591 | 610 | 296,000 | 610 |
| 1992-04-28 | 611 | 625 | 609 | 614 | 178,000 | 614 |
| 1992-04-27 | 612 | 612 | 591 | 591 | 18,000 | 591 |
| 1992-04-24 | 620 | 620 | 590 | 602 | 88,000 | 602 |
| 1992-04-23 | 571 | 610 | 570 | 610 | 50,000 | 610 |
| 1992-04-22 | 568 | 575 | 555 | 575 | 71,000 | 575 |
| 1992-04-21 | 540 | 581 | 540 | 578 | 93,000 | 578 |
| 1992-04-20 | 550 | 550 | 540 | 540 | 308,000 | 540 |
| 1992-04-17 | 563 | 563 | 550 | 550 | 97,000 | 550 |
| 1992-04-16 | 581 | 583 | 565 | 583 | 105,000 | 583 |
| 1992-04-15 | 560 | 580 | 560 | 580 | 90,000 | 580 |
| 1992-04-14 | 549 | 560 | 536 | 560 | 83,000 | 560 |
| 1992-04-13 | 570 | 570 | 538 | 540 | 114,000 | 540 |
| 1992-04-10 | 491 | 560 | 491 | 560 | 72,000 | 560 |
| 1992-04-09 | 510 | 520 | 500 | 500 | 223,000 | 500 |
| 1992-04-08 | 528 | 528 | 515 | 520 | 198,000 | 520 |
| 1992-04-07 | 563 | 563 | 528 | 528 | 107,000 | 528 |
| 1992-04-06 | 542 | 564 | 542 | 564 | 51,000 | 564 |
| 1992-04-03 | 566 | 568 | 535 | 540 | 225,000 | 540 |
| 1992-04-02 | 580 | 583 | 543 | 565 | 105,000 | 565 |
| 1992-04-01 | 610 | 611 | 578 | 578 | 114,000 | 578 |
| 1992-03-31 | 621 | 626 | 621 | 621 | 56,000 | 621 |
| 1992-03-30 | 629 | 629 | 617 | 620 | 92,000 | 620 |
| 1992-03-27 | 618 | 629 | 618 | 629 | 82,000 | 629 |
| 1992-03-26 | 620 | 624 | 613 | 613 | 49,000 | 613 |
| 1992-03-25 | 619 | 629 | 613 | 629 | 84,000 | 629 |
| 1992-03-24 | 620 | 620 | 610 | 619 | 88,000 | 619 |
| 1992-03-23 | 610 | 630 | 610 | 620 | 147,000 | 620 |
| 1992-03-19 | 606 | 640 | 600 | 600 | 327,000 | 600 |
| 1992-03-18 | 640 | 640 | 605 | 606 | 139,000 | 606 |
| 1992-03-17 | 640 | 640 | 630 | 640 | 180,000 | 640 |
| 1992-03-16 | 647 | 648 | 635 | 640 | 30,000 | 640 |
| 1992-03-13 | 655 | 656 | 648 | 648 | 220,000 | 648 |
| 1992-03-12 | 667 | 675 | 667 | 675 | 77,000 | 675 |
| 1992-03-11 | 652 | 665 | 652 | 665 | 70,000 | 665 |
| 1992-03-10 | 660 | 664 | 660 | 660 | 63,000 | 660 |
| 1992-03-09 | 661 | 671 | 661 | 663 | 12,000 | 663 |
| 1992-03-06 | 662 | 671 | 661 | 671 | 39,000 | 671 |
| 1992-03-05 | 675 | 675 | 661 | 661 | 62,000 | 661 |
| 1992-03-04 | 673 | 683 | 670 | 674 | 100,000 | 674 |
| 1992-03-03 | 690 | 690 | 673 | 675 | 136,000 | 675 |
| 1992-03-02 | 700 | 700 | 690 | 690 | 24,000 | 690 |
| 1992-02-28 | 680 | 700 | 680 | 682 | 35,000 | 682 |
| 1992-02-27 | 709 | 710 | 695 | 710 | 40,000 | 710 |
| 1992-02-26 | 678 | 710 | 678 | 710 | 40,000 | 710 |
| 1992-02-25 | 680 | 680 | 673 | 678 | 26,000 | 678 |
| 1992-02-24 | 690 | 690 | 681 | 681 | 18,000 | 681 |
| 1992-02-21 | 700 | 700 | 685 | 690 | 51,000 | 690 |
| 1992-02-20 | 690 | 698 | 680 | 698 | 77,000 | 698 |
| 1992-02-19 | 684 | 685 | 684 | 685 | 34,000 | 685 |
| 1992-02-18 | 690 | 691 | 684 | 684 | 41,000 | 684 |
| 1992-02-17 | 680 | 680 | 672 | 678 | 37,000 | 678 |
| 1992-02-14 | 699 | 699 | 676 | 676 | 99,000 | 676 |
| 1992-02-13 | 728 | 728 | 699 | 699 | 39,000 | 699 |
| 1992-02-12 | 731 | 731 | 729 | 730 | 14,000 | 730 |
| 1992-02-10 | 736 | 736 | 731 | 731 | 52,000 | 731 |
| 1992-02-07 | 722 | 744 | 722 | 735 | 46,000 | 735 |
| 1992-02-06 | 720 | 720 | 716 | 720 | 36,000 | 720 |
| 1992-02-05 | 724 | 724 | 709 | 716 | 35,000 | 716 |
| 1992-02-04 | 719 | 720 | 709 | 709 | 34,000 | 709 |
| 1992-02-03 | 740 | 740 | 723 | 723 | 14,000 | 723 |
| 1992-01-31 | 710 | 736 | 708 | 730 | 111,000 | 730 |
| 1992-01-30 | 700 | 715 | 700 | 715 | 74,000 | 715 |
| 1992-01-29 | 699 | 700 | 699 | 699 | 52,000 | 699 |
| 1992-01-28 | 696 | 696 | 692 | 694 | 179,000 | 694 |
| 1992-01-27 | 690 | 693 | 685 | 692 | 48,000 | 692 |
| 1992-01-24 | 700 | 700 | 691 | 692 | 44,000 | 692 |
| 1992-01-23 | 700 | 710 | 700 | 704 | 24,000 | 704 |
| 1992-01-22 | 693 | 711 | 690 | 710 | 85,000 | 710 |
| 1992-01-21 | 691 | 700 | 686 | 693 | 62,000 | 693 |
| 1992-01-20 | 701 | 702 | 690 | 690 | 33,000 | 690 |
| 1992-01-17 | 720 | 720 | 700 | 700 | 42,000 | 700 |
| 1992-01-16 | 710 | 720 | 710 | 720 | 39,000 | 720 |
| 1992-01-14 | 747 | 747 | 738 | 740 | 32,000 | 740 |
| 1992-01-13 | 730 | 750 | 717 | 750 | 24,000 | 750 |
| 1992-01-10 | 759 | 759 | 738 | 755 | 21,000 | 755 |
| 1992-01-09 | 750 | 760 | 735 | 760 | 180,000 | 760 |
| 1992-01-08 | 748 | 750 | 748 | 750 | 68,000 | 750 |
| 1992-01-07 | 805 | 805 | 790 | 792 | 54,000 | 792 |
| 1992-01-06 | 786 | 806 | 785 | 806 | 26,000 | 806 |
分割・併合履歴 ： [1989-09-26]1株→1.05株 [1983-03-28]1株→1.05株
