8015 豊田通商(株) の時系列データ [1995年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1995-12-29	680	680	666	666	6,000	222
1995-12-28	677	685	665	684	115,000	228
1995-12-27	676	678	670	677	82,000	225.67
1995-12-26	678	678	666	678	143,000	226
1995-12-25	670	675	663	675	143,000	225
1995-12-22	680	680	662	670	183,000	223.33
1995-12-21	682	682	675	675	90,000	225
1995-12-20	660	680	660	679	247,000	226.33
1995-12-19	655	657	650	655	82,000	218.33
1995-12-18	670	672	659	659	97,000	219.67
1995-12-15	666	666	660	660	36,000	220
1995-12-14	657	675	655	669	88,000	223
1995-12-13	669	669	655	655	18,000	218.33
1995-12-12	667	670	663	670	44,000	223.33
1995-12-11	675	675	650	650	19,000	216.67
1995-12-08	670	670	664	670	341,000	223.33
1995-12-07	660	672	655	668	71,000	222.67
1995-12-06	641	661	641	650	83,000	216.67
1995-12-05	655	655	640	640	54,000	213.33
1995-12-04	655	658	655	658	47,000	219.33
1995-12-01	650	655	650	655	78,000	218.33
1995-11-30	654	655	640	640	28,000	213.33
1995-11-29	645	645	620	630	28,000	210
1995-11-28	649	660	649	655	116,000	218.33
1995-11-27	643	652	643	649	114,000	216.33
1995-11-24	650	650	642	642	56,000	214
1995-11-22	640	644	640	640	93,000	213.33
1995-11-21	632	645	632	635	80,000	211.67
1995-11-20	617	640	617	620	82,000	206.67
1995-11-17	635	637	609	635	103,000	211.67
1995-11-16	617	630	613	630	23,000	210
1995-11-15	611	625	611	613	62,000	204.33
1995-11-14	621	621	611	611	84,000	203.67
1995-11-13	616	621	616	621	14,000	207
1995-11-10	616	617	616	616	20,000	205.33
1995-11-09	631	632	631	631	19,000	210.33
1995-11-08	629	630	628	630	22,000	210
1995-11-07	630	630	617	629	7,000	209.67
1995-11-06	628	640	626	640	63,000	213.33
1995-11-02	616	628	616	628	188,000	209.33
1995-11-01	613	620	612	615	69,000	205
1995-10-31	611	620	611	612	70,000	204
1995-10-30	601	611	600	611	142,000	203.67
1995-10-27	609	609	601	601	77,000	200.33
1995-10-26	615	615	605	609	37,000	203
1995-10-25	631	631	614	615	301,000	205
1995-10-24	634	634	630	631	26,000	210.33
1995-10-23	635	635	635	635	10,000	211.67
1995-10-20	640	645	636	645	24,000	215
1995-10-19	635	643	635	640	60,000	213.33
1995-10-18	640	640	630	635	80,000	211.67
1995-10-17	631	649	629	640	29,000	213.33
1995-10-16	630	640	630	631	36,000	210.33
1995-10-13	641	641	640	640	52,000	213.33
1995-10-12	644	650	640	640	168,000	213.33
1995-10-11	647	650	644	644	57,000	214.67
1995-10-09	663	663	653	653	37,000	217.67
1995-10-06	659	663	659	663	103,000	221
1995-10-05	653	660	647	659	139,000	219.67
1995-10-04	646	655	646	652	291,000	217.33
1995-10-03	629	630	627	630	44,000	210
1995-10-02	630	635	630	630	47,000	210
1995-09-29	630	633	630	630	35,000	210
1995-09-28	627	634	627	630	28,000	210
1995-09-27	606	616	605	616	66,000	205.33
1995-09-26	612	612	602	602	18,000	200.67
1995-09-25	606	606	600	602	36,000	200.67
1995-09-22	615	621	604	604	61,000	201.33
1995-09-21	604	615	604	615	308,000	205
1995-09-20	625	627	604	604	114,000	201.33
1995-09-19	610	627	602	627	69,000	209
1995-09-18	611	612	602	602	134,000	200.67
1995-09-14	612	624	612	615	48,000	205
1995-09-13	618	622	615	622	103,000	207.33
1995-09-12	644	644	611	611	75,000	203.67
1995-09-11	630	642	630	634	46,000	211.33
1995-09-08	650	650	637	647	464,000	215.67
1995-09-07	600	604	588	601	62,000	200.33
1995-09-06	607	627	607	607	88,000	202.33
1995-09-05	610	610	604	607	28,000	202.33
1995-09-04	619	629	610	610	95,000	203.33
1995-09-01	604	629	603	629	20,000	209.67
1995-08-31	607	612	605	605	82,000	201.67
1995-08-30	628	628	618	619	75,000	206.33
1995-08-29	624	635	624	635	27,000	211.67
1995-08-28	609	620	609	614	22,000	204.67
1995-08-25	639	640	629	629	64,000	209.67
1995-08-24	603	629	603	629	35,000	209.67
1995-08-23	608	611	603	603	21,000	201
1995-08-22	603	629	603	618	38,000	206
1995-08-21	619	625	612	612	121,000	204
1995-08-18	610	620	605	620	234,000	206.67
1995-08-17	608	618	601	618	47,000	206
1995-08-16	606	630	606	618	147,000	206
1995-08-15	564	590	562	590	100,000	196.67
1995-08-14	561	564	560	564	69,000	188
1995-08-11	557	570	557	564	30,000	188
1995-08-10	560	560	556	556	70,000	185.33
1995-08-09	568	572	565	568	70,000	189.33
1995-08-08	585	585	569	569	114,000	189.67
1995-08-07	607	607	579	580	29,000	193.33
1995-08-04	595	601	590	601	63,000	200.33
1995-08-03	607	607	595	595	69,000	198.33
1995-08-02	584	598	584	598	43,000	199.33
1995-08-01	585	585	583	585	105,000	195
1995-07-31	579	591	579	583	76,000	194.33
1995-07-28	574	579	573	579	39,000	193
1995-07-27	563	573	563	573	62,000	191
1995-07-26	575	575	553	553	63,000	184.33
1995-07-25	570	570	545	545	49,000	181.67
1995-07-24	563	563	545	550	14,000	183.33
1995-07-21	564	571	559	559	111,000	186.33
1995-07-20	576	576	556	558	23,000	186
1995-07-19	585	585	585	585	30,000	195
1995-07-18	590	590	584	585	57,000	195
1995-07-17	570	577	567	570	29,000	190
1995-07-14	560	560	550	560	27,000	186.67
1995-07-13	568	580	565	570	23,000	190
1995-07-12	578	579	565	565	82,000	188.33
1995-07-11	566	579	556	579	115,000	193
1995-07-10	608	610	566	566	157,000	188.67
1995-07-07	550	610	550	598	228,000	199.33
1995-07-06	535	539	534	539	40,000	179.67
1995-07-05	521	540	521	540	14,000	180
1995-07-04	520	520	510	520	29,000	173.33
1995-07-03	525	525	510	510	7,000	170
1995-06-30	500	540	500	532	39,000	177.33
1995-06-29	521	530	501	501	50,000	167
1995-06-28	528	528	507	507	51,000	169
1995-06-27	548	548	535	537	81,000	179
1995-06-26	555	555	545	545	16,000	181.67
1995-06-23	525	545	525	545	52,000	181.67
1995-06-22	510	520	510	520	46,000	173.33
1995-06-21	535	536	515	520	162,000	173.33
1995-06-20	515	520	511	513	202,000	171
1995-06-19	525	525	509	515	17,000	171.67
1995-06-16	524	524	505	505	72,000	168.33
1995-06-15	508	509	497	509	111,000	169.67
1995-06-14	510	510	500	509	121,000	169.67
1995-06-13	495	510	495	510	147,000	170
1995-06-12	544	544	495	495	35,000	165
1995-06-09	542	545	542	545	155,000	181.67
1995-06-08	545	545	540	542	40,000	180.67
1995-06-07	548	548	545	546	54,000	182
1995-06-06	549	549	545	548	23,000	182.67
1995-06-05	560	560	558	559	33,000	186.33
1995-06-02	565	575	560	560	69,000	186.67
1995-06-01	575	575	560	565	31,000	188.33
1995-05-31	573	573	555	565	160,000	188.33
1995-05-30	575	576	575	576	20,000	192
1995-05-29	565	575	565	575	30,000	191.67
1995-05-26	572	574	572	574	84,000	191.33
1995-05-25	588	588	572	572	88,000	190.67
1995-05-24	589	590	571	589	76,000	196.33
1995-05-23	595	600	590	595	76,000	198.33
1995-05-22	595	602	586	595	53,000	198.33
1995-05-19	615	615	590	615	238,000	205
1995-05-18	615	621	610	616	148,000	205.33
1995-05-17	625	625	610	611	85,000	203.67
1995-05-16	610	610	610	610	49,000	203.33
1995-05-15	618	623	613	613	66,000	204.33
1995-05-12	610	620	607	608	86,000	202.67
1995-05-11	640	640	608	610	160,000	203.33
1995-05-10	637	637	625	632	73,000	210.67
1995-05-09	620	643	620	642	203,000	214
1995-05-08	635	635	608	620	156,000	206.67
1995-05-02	613	620	610	620	40,000	206.67
1995-05-01	610	615	600	615	26,000	205
1995-04-28	597	608	588	608	37,000	202.67
1995-04-27	600	600	587	587	15,000	195.67
1995-04-26	593	593	586	586	26,000	195.33
1995-04-25	601	615	599	606	63,000	202
1995-04-24	608	608	601	601	53,000	200.33
1995-04-21	606	615	600	612	120,000	204
1995-04-20	621	621	613	615	32,000	205
1995-04-19	589	591	589	591	47,000	197
1995-04-18	594	594	591	591	19,000	197
1995-04-17	591	594	591	594	37,000	198
1995-04-14	598	608	594	594	87,000	198
1995-04-13	594	609	594	597	66,000	199
1995-04-12	609	609	601	601	49,000	200.33
1995-04-11	595	610	595	610	20,000	203.33
1995-04-10	593	609	593	604	41,000	201.33
1995-04-07	602	612	592	592	50,000	197.33
1995-04-06	600	600	591	592	33,000	197.33
1995-04-05	588	591	588	591	84,000	197
1995-04-04	586	591	586	588	80,000	196
1995-04-03	605	605	586	586	103,000	195.33
1995-03-31	620	635	620	635	232,000	211.67
1995-03-30	610	610	610	610	112,000	203.33
1995-03-29	601	601	592	594	27,000	198
1995-03-28	594	604	589	591	47,000	197
1995-03-27	580	605	580	594	37,000	198
1995-03-24	587	587	571	571	77,000	190.33
1995-03-23	564	577	564	577	103,000	192.33
1995-03-22	573	580	573	573	50,000	191
1995-03-20	572	592	572	573	469,000	191
1995-03-17	580	591	569	572	47,000	190.67
1995-03-16	615	618	588	588	57,000	196
1995-03-15	581	620	575	620	58,000	206.67
1995-03-14	599	599	581	581	39,000	193.67
1995-03-13	595	600	580	580	35,000	193.33
1995-03-10	585	595	575	575	196,000	191.67
1995-03-09	605	615	605	615	67,000	205
1995-03-08	619	620	604	604	129,000	201.33
1995-03-07	618	623	618	620	105,000	206.67
1995-03-06	617	619	611	619	83,000	206.33
1995-03-03	580	626	579	620	141,000	206.67
1995-03-02	565	580	564	580	309,000	193.33
1995-03-01	577	577	564	564	106,000	188
1995-02-28	588	588	570	570	48,000	190
1995-02-27	590	590	550	568	52,000	189.33
1995-02-24	602	620	600	600	50,000	200
1995-02-23	630	630	601	617	25,000	205.67
1995-02-22	623	623	613	623	24,000	207.67
1995-02-21	630	633	613	624	258,000	208
1995-02-20	632	632	630	630	30,000	210
1995-02-17	611	631	611	631	93,000	210.33
1995-02-16	600	610	600	610	25,000	203.33
1995-02-15	606	606	593	593	136,000	197.67
1995-02-14	626	626	606	607	140,000	202.33
1995-02-13	627	632	627	627	703,000	209
1995-02-10	630	630	627	627	736,000	209
1995-02-09	638	638	626	630	80,000	210
1995-02-08	673	673	630	632	134,000	210.67
1995-02-07	675	680	675	677	35,000	225.67
1995-02-06	674	685	673	685	48,000	228.33
1995-02-03	670	671	667	671	40,000	223.67
1995-02-02	670	672	662	667	77,000	222.33
1995-02-01	661	670	661	661	150,000	220.33
1995-01-31	650	655	650	655	186,000	218.33
1995-01-30	650	657	630	630	95,000	210
1995-01-27	656	658	635	655	94,000	218.33
1995-01-26	655	655	649	649	39,000	216.33
1995-01-25	646	656	646	655	89,000	218.33
1995-01-24	629	630	624	629	175,000	209.67
1995-01-23	682	682	650	650	108,000	216.67
1995-01-20	690	690	682	689	68,000	229.67
1995-01-19	710	710	695	696	32,000	232
1995-01-18	727	727	707	727	48,000	242.33
1995-01-17	738	742	734	734	13,000	244.67
1995-01-13	733	739	721	738	97,000	246
1995-01-12	755	755	738	738	24,000	246
1995-01-11	752	755	742	755	14,000	251.67
1995-01-10	748	748	738	742	25,000	247.33
1995-01-09	742	748	738	748	18,000	249.33
1995-01-06	751	762	745	752	109,000	250.67
1995-01-05	790	790	761	761	35,000	253.67
1995-01-04	792	792	785	789	70,000	263

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