8015 豊田通商(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	749	793	749	793	113,000	264.33
1994-12-29	756	756	749	749	61,000	249.67
1994-12-28	733	760	733	760	210,000	253.33
1994-12-27	725	725	715	725	61,000	241.67
1994-12-26	710	735	705	735	75,000	245
1994-12-22	719	735	711	730	389,000	243.33
1994-12-21	708	708	699	699	56,000	233
1994-12-20	709	709	695	705	97,000	235
1994-12-19	710	710	700	710	234,000	236.67
1994-12-16	690	720	690	720	74,000	240
1994-12-15	710	720	694	700	456,000	233.33
1994-12-14	710	720	710	720	83,000	240
1994-12-13	710	714	710	714	41,000	238
1994-12-12	705	714	705	714	50,000	238
1994-12-09	719	719	715	715	165,000	238.33
1994-12-08	718	718	709	718	70,000	239.33
1994-12-07	710	710	705	708	83,000	236
1994-12-06	706	720	706	720	30,000	240
1994-12-05	720	720	719	720	29,000	240
1994-12-02	705	710	698	710	141,000	236.67
1994-12-01	707	709	700	705	221,000	235
1994-11-30	685	710	685	697	203,000	232.33
1994-11-29	680	680	675	676	17,000	225.33
1994-11-28	650	675	650	675	133,000	225
1994-11-25	680	680	660	660	89,000	220
1994-11-24	670	680	656	680	39,000	226.67
1994-11-22	680	680	660	670	138,000	223.33
1994-11-21	700	700	681	690	19,000	230
1994-11-18	700	700	693	693	105,000	231
1994-11-17	700	700	700	700	47,000	233.33
1994-11-16	705	705	700	700	124,000	233.33
1994-11-15	706	707	700	700	363,000	233.33
1994-11-14	704	704	699	702	77,000	234
1994-11-11	700	705	690	704	253,000	234.67
1994-11-10	727	727	700	700	255,000	233.33
1994-11-09	724	724	720	721	28,000	240.33
1994-11-08	723	724	720	720	19,000	240
1994-11-07	723	725	723	723	18,000	241
1994-11-04	755	755	733	733	163,000	244.33
1994-11-02	755	755	755	755	16,000	251.67
1994-11-01	761	770	761	770	91,000	256.67
1994-10-31	760	765	750	760	18,000	253.33
1994-10-28	741	750	741	750	58,000	250
1994-10-27	734	740	734	740	105,000	246.67
1994-10-26	732	734	732	732	38,000	244
1994-10-25	722	732	722	732	25,000	244
1994-10-24	724	734	724	734	49,000	244.67
1994-10-21	742	742	724	734	50,000	244.67
1994-10-20	734	742	732	742	71,000	247.33
1994-10-19	745	747	732	733	56,000	244.33
1994-10-18	738	750	738	750	46,000	250
1994-10-17	749	753	745	745	29,000	248.33
1994-10-14	752	755	752	753	51,000	251
1994-10-13	747	757	747	752	142,000	250.67
1994-10-12	733	740	729	740	49,000	246.67
1994-10-11	749	749	723	723	74,000	241
1994-10-07	748	750	744	744	46,000	248
1994-10-06	750	750	748	748	80,000	249.33
1994-10-05	751	752	749	751	51,000	250.33
1994-10-04	750	753	749	749	71,000	249.67
1994-10-03	746	753	746	753	62,000	251
1994-09-30	754	754	744	745	17,000	248.33
1994-09-29	740	744	740	744	29,000	248
1994-09-28	759	759	740	741	47,000	247
1994-09-27	755	765	755	765	51,000	255
1994-09-26	759	760	759	759	52,000	253
1994-09-22	769	769	758	759	164,000	253
1994-09-21	739	759	739	759	96,000	253
1994-09-20	755	759	751	759	104,000	253
1994-09-19	775	775	757	759	58,000	253
1994-09-16	787	795	779	780	47,000	260
1994-09-14	789	795	787	787	55,000	262.33
1994-09-13	789	795	788	795	210,000	265
1994-09-12	779	789	779	788	92,000	262.67
1994-09-09	779	779	775	779	472,000	259.67
1994-09-08	779	779	775	775	83,000	258.33
1994-09-07	775	779	775	775	148,000	258.33
1994-09-06	778	789	778	779	17,000	259.67
1994-09-05	799	799	789	789	45,000	263
1994-09-02	784	799	784	789	15,000	263
1994-09-01	803	803	793	794	23,000	264.67
1994-08-31	795	795	794	794	22,000	264.67
1994-08-30	785	785	775	775	74,000	258.33
1994-08-29	797	797	786	786	48,000	262
1994-08-26	804	804	790	800	188,000	266.67
1994-08-25	818	818	817	818	64,000	272.67
1994-08-24	803	817	803	817	152,000	272.33
1994-08-23	809	814	806	806	167,000	268.67
1994-08-22	806	814	806	806	154,000	268.67
1994-08-19	801	804	790	801	38,000	267
1994-08-18	802	802	785	795	123,000	265
1994-08-17	814	820	807	820	102,000	273.33
1994-08-16	814	814	805	814	27,000	271.33
1994-08-15	811	821	804	804	86,000	268
1994-08-12	804	804	801	801	23,000	267
1994-08-11	818	824	818	824	106,000	274.67
1994-08-10	825	825	809	823	176,000	274.33
1994-08-09	822	822	814	819	103,000	273
1994-08-08	822	826	815	825	138,000	275
1994-08-05	824	825	815	815	32,000	271.67
1994-08-04	808	829	808	824	91,000	274.67
1994-08-03	818	818	818	818	83,000	272.67
1994-08-02	808	819	808	818	213,000	272.67
1994-08-01	805	808	805	808	45,000	269.33
1994-07-29	809	810	802	805	31,000	268.33
1994-07-28	805	805	804	805	101,000	268.33
1994-07-27	814	814	805	805	112,000	268.33
1994-07-26	801	810	801	809	108,000	269.67
1994-07-25	802	810	802	802	137,000	267.33
1994-07-22	806	809	803	803	137,000	267.67
1994-07-21	803	805	803	805	76,000	268.33
1994-07-20	809	810	803	803	93,000	267.67
1994-07-19	800	805	799	803	270,000	267.67
1994-07-18	800	810	800	800	14,000	266.67
1994-07-15	810	810	801	801	16,000	267
1994-07-14	800	810	797	810	89,000	270
1994-07-13	800	800	798	800	108,000	266.67
1994-07-12	801	801	800	800	59,000	266.67
1994-07-11	800	808	800	808	37,000	269.33
1994-07-08	810	810	810	810	77,000	270
1994-07-07	804	810	804	806	41,000	268.67
1994-07-06	810	810	801	804	63,000	268
1994-07-05	810	810	805	810	47,000	270
1994-07-04	808	815	805	810	9,000	270
1994-07-01	810	815	802	805	240,000	268.33
1994-06-30	792	817	792	815	172,000	271.67
1994-06-29	790	799	790	792	40,000	264
1994-06-28	777	805	777	800	224,000	266.67
1994-06-27	794	794	774	775	143,000	258.33
1994-06-24	790	800	790	798	238,000	266
1994-06-23	781	802	781	800	435,000	266.67
1994-06-22	771	788	771	771	158,000	257
1994-06-21	788	788	770	771	61,000	257
1994-06-20	800	809	796	799	199,000	266.33
1994-06-17	800	815	800	800	330,000	266.67
1994-06-16	784	810	784	810	209,000	270
1994-06-15	795	795	787	790	81,000	263.33
1994-06-14	784	794	784	794	519,000	264.67
1994-06-13	780	780	762	780	49,000	260
1994-06-10	753	770	750	770	367,000	256.67
1994-06-09	778	780	773	773	132,000	257.67
1994-06-08	764	779	760	774	356,000	258
1994-06-07	756	760	750	756	69,000	252
1994-06-06	756	759	756	756	84,000	252
1994-06-03	770	775	755	756	98,000	252
1994-06-02	768	777	765	767	103,000	255.67
1994-06-01	769	769	755	765	94,000	255
1994-05-31	762	775	762	770	73,000	256.67
1994-05-30	780	780	761	762	110,000	254
1994-05-27	769	780	766	780	218,000	260
1994-05-26	771	773	765	766	157,000	255.33
1994-05-25	780	780	763	763	146,000	254.33
1994-05-24	775	780	767	780	1,075,000	260
1994-05-23	777	777	776	776	129,000	258.67
1994-05-20	778	790	772	785	77,000	261.67
1994-05-19	776	776	765	771	231,000	257
1994-05-18	775	775	766	766	60,000	255.33
1994-05-17	770	770	765	765	64,000	255
1994-05-16	780	780	770	770	101,000	256.67
1994-05-13	768	780	768	780	124,000	260
1994-05-12	772	788	765	788	112,000	262.67
1994-05-11	777	780	772	772	62,000	257.33
1994-05-10	771	774	763	763	76,000	254.33
1994-05-09	768	773	760	770	42,000	256.67
1994-05-06	784	784	778	778	26,000	259.33
1994-05-02	774	774	768	769	28,000	256.33
1994-04-28	780	789	780	789	34,000	263
1994-04-27	780	785	775	785	22,000	261.67
1994-04-26	778	783	770	781	53,000	260.33
1994-04-25	770	788	765	788	62,000	262.67
1994-04-22	781	781	774	775	49,000	258.33
1994-04-21	751	761	751	761	404,000	253.67
1994-04-20	790	790	760	761	91,000	253.67
1994-04-19	794	795	774	780	69,000	260
1994-04-18	799	799	794	794	40,000	264.67
1994-04-15	797	799	795	799	69,000	266.33
1994-04-14	799	799	787	787	45,000	262.33
1994-04-13	795	798	786	789	79,000	263
1994-04-12	797	798	792	797	179,000	265.67
1994-04-11	798	798	785	795	37,000	265
1994-04-08	792	800	782	782	209,000	260.67
1994-04-07	790	792	787	792	163,000	264
1994-04-06	780	793	780	792	181,000	264
1994-04-05	774	775	764	775	114,000	258.33
1994-04-04	752	763	752	755	94,000	251.67
1994-04-01	765	766	761	765	50,000	255
1994-03-31	767	767	737	737	67,000	245.67
1994-03-30	756	758	737	758	84,000	252.67
1994-03-29	750	761	750	753	131,000	251
1994-03-28	743	760	743	759	82,000	253
1994-03-25	750	755	740	755	188,000	251.67
1994-03-24	740	740	730	735	89,000	245
1994-03-23	740	750	731	743	193,000	247.67
1994-03-22	777	777	746	750	79,000	250
1994-03-18	778	782	770	775	175,000	258.33
1994-03-17	750	778	750	778	110,000	259.33
1994-03-16	748	792	747	780	375,000	260
1994-03-15	745	749	739	747	153,000	249
1994-03-14	720	735	720	735	73,000	245
1994-03-11	728	730	728	730	197,000	243.33
1994-03-10	725	734	719	723	95,000	241
1994-03-09	713	723	713	716	80,000	238.67
1994-03-08	731	757	731	751	135,000	250.33
1994-03-07	738	740	708	711	91,000	237
1994-03-04	750	753	738	738	287,000	246
1994-03-03	750	750	740	740	109,000	246.67
1994-03-02	756	757	738	740	64,000	246.67
1994-03-01	750	760	741	741	97,000	247
1994-02-28	740	741	730	740	175,000	246.67
1994-02-25	730	735	727	729	108,000	243
1994-02-24	728	750	728	740	119,000	246.67
1994-02-23	736	749	736	748	91,000	249.33
1994-02-22	735	739	735	735	110,000	245
1994-02-21	716	736	716	735	76,000	245
1994-02-18	717	723	714	716	206,000	238.67
1994-02-17	728	728	707	707	130,000	235.67
1994-02-16	728	730	720	720	242,000	240
1994-02-15	701	708	694	708	37,000	236
1994-02-14	721	729	705	724	83,000	241.33
1994-02-10	730	741	718	740	271,000	246.67
1994-02-09	749	749	700	730	165,000	243.33
1994-02-08	738	748	730	740	74,000	246.67
1994-02-07	723	723	716	716	85,000	238.67
1994-02-04	738	749	721	721	45,000	240.33
1994-02-03	751	760	720	730	122,000	243.33
1994-02-02	745	760	735	760	130,000	253.33
1994-02-01	750	760	745	745	146,000	248.33
1994-01-31	738	750	733	740	77,000	246.67
1994-01-28	712	718	707	711	24,000	237
1994-01-27	732	732	718	718	45,000	239.33
1994-01-26	705	726	693	721	119,000	240.33
1994-01-25	719	719	700	706	70,000	235.33
1994-01-24	700	709	700	709	67,000	236.33
1994-01-21	745	745	717	740	83,000	246.67
1994-01-20	750	750	727	737	94,000	245.67
1994-01-19	721	750	721	750	102,000	250
1994-01-18	730	730	725	730	157,000	243.33
1994-01-17	730	735	729	730	113,000	243.33
1994-01-14	739	740	730	730	173,000	243.33
1994-01-13	729	738	726	729	172,000	243
1994-01-12	712	725	704	725	119,000	241.67
1994-01-11	692	715	691	700	71,000	233.33
1994-01-10	700	719	691	691	253,000	230.33
1994-01-07	670	690	670	680	80,000	226.67
1994-01-06	687	690	669	669	160,000	223
1994-01-05	686	686	680	682	109,000	227.33
1994-01-04	687	687	678	686	33,000	228.67

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