8015 豊田通商(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 639 | 639 | 635 | 635 | 7,000 | 211.67 |
| 1996-12-27 | 644 | 644 | 635 | 635 | 44,000 | 211.67 |
| 1996-12-26 | 630 | 639 | 626 | 639 | 35,000 | 213 |
| 1996-12-25 | 630 | 635 | 620 | 630 | 111,000 | 210 |
| 1996-12-24 | 631 | 631 | 626 | 626 | 134,000 | 208.67 |
| 1996-12-20 | 617 | 637 | 610 | 636 | 111,000 | 212 |
| 1996-12-19 | 636 | 640 | 626 | 626 | 140,000 | 208.67 |
| 1996-12-18 | 644 | 653 | 644 | 649 | 181,000 | 216.33 |
| 1996-12-17 | 652 | 653 | 643 | 652 | 81,000 | 217.33 |
| 1996-12-16 | 647 | 663 | 647 | 663 | 159,000 | 221 |
| 1996-12-13 | 640 | 649 | 630 | 649 | 209,000 | 216.33 |
| 1996-12-12 | 670 | 670 | 666 | 666 | 38,000 | 222 |
| 1996-12-11 | 686 | 688 | 680 | 680 | 86,000 | 226.67 |
| 1996-12-10 | 684 | 686 | 684 | 686 | 40,000 | 228.67 |
| 1996-12-09 | 671 | 676 | 671 | 673 | 33,000 | 224.33 |
| 1996-12-06 | 685 | 685 | 667 | 680 | 57,000 | 226.67 |
| 1996-12-05 | 668 | 683 | 666 | 683 | 42,000 | 227.67 |
| 1996-12-04 | 659 | 673 | 659 | 673 | 128,000 | 224.33 |
| 1996-12-03 | 662 | 662 | 660 | 660 | 46,000 | 220 |
| 1996-12-02 | 684 | 684 | 662 | 662 | 58,000 | 220.67 |
| 1996-11-29 | 684 | 698 | 684 | 685 | 28,000 | 228.33 |
| 1996-11-28 | 690 | 692 | 682 | 692 | 135,000 | 230.67 |
| 1996-11-27 | 681 | 697 | 678 | 697 | 32,000 | 232.33 |
| 1996-11-26 | 709 | 709 | 691 | 691 | 156,000 | 230.33 |
| 1996-11-25 | 694 | 694 | 686 | 694 | 148,000 | 231.33 |
| 1996-11-22 | 715 | 715 | 695 | 700 | 232,000 | 233.33 |
| 1996-11-21 | 694 | 700 | 694 | 695 | 29,000 | 231.67 |
| 1996-11-20 | 687 | 700 | 687 | 700 | 136,000 | 233.33 |
| 1996-11-19 | 674 | 680 | 672 | 680 | 63,000 | 226.67 |
| 1996-11-18 | 688 | 688 | 674 | 674 | 4,000 | 224.67 |
| 1996-11-15 | 690 | 695 | 688 | 688 | 100,000 | 229.33 |
| 1996-11-14 | 685 | 690 | 685 | 690 | 22,000 | 230 |
| 1996-11-13 | 682 | 690 | 680 | 685 | 106,000 | 228.33 |
| 1996-11-12 | 681 | 683 | 680 | 683 | 107,000 | 227.67 |
| 1996-11-11 | 680 | 683 | 676 | 683 | 94,000 | 227.67 |
| 1996-11-08 | 673 | 682 | 670 | 676 | 64,000 | 225.33 |
| 1996-11-07 | 700 | 702 | 675 | 682 | 102,000 | 227.33 |
| 1996-11-06 | 680 | 692 | 680 | 692 | 101,000 | 230.67 |
| 1996-11-05 | 680 | 680 | 662 | 680 | 125,000 | 226.67 |
| 1996-11-01 | 670 | 676 | 666 | 676 | 35,000 | 225.33 |
| 1996-10-31 | 665 | 666 | 661 | 661 | 32,000 | 220.33 |
| 1996-10-30 | 698 | 698 | 684 | 684 | 19,000 | 228 |
| 1996-10-29 | 681 | 695 | 681 | 690 | 122,000 | 230 |
| 1996-10-28 | 665 | 675 | 662 | 675 | 269,000 | 225 |
| 1996-10-25 | 670 | 671 | 652 | 658 | 79,000 | 219.33 |
| 1996-10-24 | 673 | 674 | 666 | 666 | 30,000 | 222 |
| 1996-10-23 | 682 | 682 | 666 | 666 | 56,000 | 222 |
| 1996-10-22 | 692 | 700 | 685 | 685 | 45,000 | 228.33 |
| 1996-10-21 | 713 | 713 | 699 | 699 | 188,000 | 233 |
| 1996-10-18 | 700 | 719 | 695 | 713 | 60,000 | 237.67 |
| 1996-10-17 | 697 | 700 | 692 | 692 | 82,000 | 230.67 |
| 1996-10-16 | 698 | 698 | 697 | 697 | 20,000 | 232.33 |
| 1996-10-15 | 689 | 697 | 682 | 697 | 20,000 | 232.33 |
| 1996-10-11 | 666 | 669 | 666 | 669 | 10,000 | 223 |
| 1996-10-09 | 674 | 674 | 669 | 669 | 53,000 | 223 |
| 1996-10-08 | 689 | 689 | 681 | 681 | 98,000 | 227 |
| 1996-10-07 | 680 | 680 | 671 | 680 | 27,000 | 226.67 |
| 1996-10-04 | 681 | 683 | 676 | 682 | 41,000 | 227.33 |
| 1996-10-03 | 695 | 695 | 681 | 681 | 19,000 | 227 |
| 1996-10-02 | 702 | 702 | 685 | 685 | 7,000 | 228.33 |
| 1996-10-01 | 703 | 704 | 698 | 698 | 30,000 | 232.67 |
| 1996-09-30 | 700 | 704 | 700 | 704 | 3,000 | 234.67 |
| 1996-09-27 | 702 | 709 | 699 | 709 | 54,000 | 236.33 |
| 1996-09-26 | 685 | 700 | 685 | 700 | 75,000 | 233.33 |
| 1996-09-25 | 676 | 685 | 676 | 685 | 73,000 | 228.33 |
| 1996-09-24 | 687 | 694 | 684 | 687 | 28,000 | 229 |
| 1996-09-20 | 697 | 697 | 680 | 684 | 79,000 | 228 |
| 1996-09-19 | 690 | 696 | 689 | 696 | 50,000 | 232 |
| 1996-09-18 | 694 | 695 | 682 | 682 | 57,000 | 227.33 |
| 1996-09-17 | 696 | 703 | 696 | 703 | 67,000 | 234.33 |
| 1996-09-13 | 680 | 691 | 680 | 688 | 233,000 | 229.33 |
| 1996-09-12 | 670 | 671 | 670 | 670 | 16,000 | 223.33 |
| 1996-09-11 | 667 | 674 | 667 | 670 | 74,000 | 223.33 |
| 1996-09-10 | 657 | 659 | 651 | 657 | 133,000 | 219 |
| 1996-09-09 | 640 | 662 | 640 | 650 | 122,000 | 216.67 |
| 1996-09-06 | 658 | 663 | 648 | 650 | 105,000 | 216.67 |
| 1996-09-05 | 662 | 668 | 655 | 668 | 115,000 | 222.67 |
| 1996-09-04 | 664 | 665 | 650 | 655 | 62,000 | 218.33 |
| 1996-09-03 | 652 | 657 | 644 | 657 | 47,000 | 219 |
| 1996-09-02 | 661 | 677 | 653 | 653 | 30,000 | 217.67 |
| 1996-08-30 | 681 | 681 | 666 | 671 | 230,000 | 223.67 |
| 1996-08-29 | 685 | 685 | 685 | 685 | 131,000 | 228.33 |
| 1996-08-28 | 683 | 683 | 680 | 683 | 43,000 | 227.67 |
| 1996-08-27 | 682 | 692 | 682 | 683 | 28,000 | 227.67 |
| 1996-08-26 | 696 | 696 | 682 | 682 | 40,000 | 227.33 |
| 1996-08-23 | 702 | 702 | 689 | 689 | 93,000 | 229.67 |
| 1996-08-22 | 686 | 703 | 683 | 703 | 162,000 | 234.33 |
| 1996-08-21 | 680 | 687 | 680 | 685 | 212,000 | 228.33 |
| 1996-08-20 | 680 | 680 | 673 | 680 | 17,000 | 226.67 |
| 1996-08-19 | 686 | 686 | 671 | 680 | 70,000 | 226.67 |
| 1996-08-16 | 686 | 686 | 680 | 680 | 12,000 | 226.67 |
| 1996-08-15 | 687 | 687 | 686 | 686 | 102,000 | 228.67 |
| 1996-08-14 | 670 | 686 | 670 | 686 | 342,000 | 228.67 |
| 1996-08-13 | 681 | 687 | 681 | 687 | 276,000 | 229 |
| 1996-08-12 | 682 | 687 | 681 | 687 | 66,000 | 229 |
| 1996-08-09 | 688 | 688 | 682 | 682 | 118,000 | 227.33 |
| 1996-08-08 | 686 | 687 | 685 | 687 | 186,000 | 229 |
| 1996-08-07 | 688 | 688 | 687 | 687 | 55,000 | 229 |
| 1996-08-06 | 695 | 695 | 684 | 685 | 50,000 | 228.33 |
| 1996-08-05 | 690 | 696 | 690 | 696 | 73,000 | 232 |
| 1996-08-02 | 698 | 698 | 690 | 690 | 7,000 | 230 |
| 1996-08-01 | 673 | 698 | 673 | 698 | 110,000 | 232.67 |
| 1996-07-31 | 681 | 681 | 670 | 674 | 54,000 | 224.67 |
| 1996-07-30 | 681 | 683 | 679 | 680 | 27,000 | 226.67 |
| 1996-07-29 | 707 | 715 | 700 | 700 | 78,000 | 233.33 |
| 1996-07-26 | 691 | 700 | 691 | 700 | 49,000 | 233.33 |
| 1996-07-25 | 708 | 708 | 699 | 708 | 100,000 | 236 |
| 1996-07-24 | 704 | 709 | 700 | 708 | 211,000 | 236 |
| 1996-07-23 | 714 | 714 | 693 | 705 | 233,000 | 235 |
| 1996-07-22 | 726 | 726 | 710 | 715 | 330,000 | 238.33 |
| 1996-07-19 | 729 | 735 | 725 | 725 | 66,000 | 241.67 |
| 1996-07-18 | 726 | 730 | 720 | 730 | 159,000 | 243.33 |
| 1996-07-17 | 715 | 718 | 710 | 716 | 29,000 | 238.67 |
| 1996-07-16 | 712 | 712 | 710 | 711 | 132,000 | 237 |
| 1996-07-15 | 730 | 730 | 729 | 729 | 166,000 | 243 |
| 1996-07-12 | 727 | 740 | 727 | 740 | 138,000 | 246.67 |
| 1996-07-11 | 710 | 720 | 710 | 720 | 227,000 | 240 |
| 1996-07-10 | 720 | 731 | 720 | 720 | 121,000 | 240 |
| 1996-07-09 | 725 | 730 | 710 | 710 | 90,000 | 236.67 |
| 1996-07-08 | 721 | 726 | 721 | 725 | 58,000 | 241.67 |
| 1996-07-05 | 740 | 741 | 737 | 741 | 58,000 | 247 |
| 1996-07-04 | 750 | 750 | 735 | 750 | 62,000 | 250 |
| 1996-07-03 | 750 | 751 | 750 | 750 | 31,000 | 250 |
| 1996-07-02 | 750 | 750 | 750 | 750 | 48,000 | 250 |
| 1996-07-01 | 750 | 754 | 730 | 750 | 133,000 | 250 |
| 1996-06-28 | 736 | 754 | 736 | 750 | 243,000 | 250 |
| 1996-06-27 | 751 | 751 | 738 | 738 | 106,000 | 246 |
| 1996-06-26 | 742 | 743 | 735 | 740 | 28,000 | 246.67 |
| 1996-06-25 | 748 | 748 | 735 | 735 | 137,000 | 245 |
| 1996-06-24 | 755 | 755 | 743 | 748 | 204,000 | 249.33 |
| 1996-06-21 | 755 | 763 | 750 | 750 | 189,000 | 250 |
| 1996-06-20 | 753 | 753 | 750 | 753 | 137,000 | 251 |
| 1996-06-19 | 749 | 755 | 740 | 754 | 128,000 | 251.33 |
| 1996-06-18 | 740 | 750 | 739 | 750 | 162,000 | 250 |
| 1996-06-17 | 745 | 748 | 740 | 740 | 37,000 | 246.67 |
| 1996-06-14 | 727 | 745 | 727 | 743 | 216,000 | 247.67 |
| 1996-06-13 | 740 | 743 | 735 | 735 | 78,000 | 245 |
| 1996-06-12 | 740 | 746 | 740 | 740 | 37,000 | 246.67 |
| 1996-06-11 | 735 | 742 | 735 | 740 | 16,000 | 246.67 |
| 1996-06-10 | 736 | 736 | 733 | 735 | 30,000 | 245 |
| 1996-06-07 | 748 | 748 | 743 | 746 | 64,000 | 248.67 |
| 1996-06-06 | 746 | 749 | 746 | 748 | 28,000 | 249.33 |
| 1996-06-05 | 742 | 746 | 742 | 746 | 40,000 | 248.67 |
| 1996-06-04 | 741 | 747 | 741 | 742 | 21,000 | 247.33 |
| 1996-06-03 | 758 | 761 | 735 | 737 | 75,000 | 245.67 |
| 1996-05-31 | 760 | 760 | 745 | 750 | 35,000 | 250 |
| 1996-05-30 | 746 | 758 | 746 | 758 | 262,000 | 252.67 |
| 1996-05-29 | 741 | 760 | 741 | 758 | 174,000 | 252.67 |
| 1996-05-28 | 737 | 749 | 734 | 742 | 63,000 | 247.33 |
| 1996-05-27 | 751 | 755 | 737 | 737 | 153,000 | 245.67 |
| 1996-05-24 | 752 | 765 | 752 | 765 | 190,000 | 255 |
| 1996-05-23 | 732 | 733 | 731 | 733 | 27,000 | 244.33 |
| 1996-05-22 | 752 | 755 | 731 | 732 | 24,000 | 244 |
| 1996-05-21 | 754 | 755 | 754 | 755 | 76,000 | 251.67 |
| 1996-05-20 | 759 | 760 | 741 | 754 | 44,000 | 251.33 |
| 1996-05-17 | 750 | 755 | 738 | 739 | 73,000 | 246.33 |
| 1996-05-16 | 755 | 755 | 748 | 750 | 101,000 | 250 |
| 1996-05-15 | 731 | 748 | 731 | 748 | 151,000 | 249.33 |
| 1996-05-14 | 726 | 733 | 720 | 724 | 139,000 | 241.33 |
| 1996-05-13 | 740 | 745 | 730 | 730 | 75,000 | 243.33 |
| 1996-05-10 | 745 | 754 | 744 | 750 | 318,000 | 250 |
| 1996-05-09 | 748 | 748 | 728 | 730 | 44,000 | 243.33 |
| 1996-05-08 | 728 | 748 | 728 | 748 | 66,000 | 249.33 |
| 1996-05-07 | 735 | 759 | 735 | 748 | 110,000 | 249.33 |
| 1996-05-02 | 745 | 749 | 737 | 745 | 78,000 | 248.33 |
| 1996-05-01 | 775 | 775 | 765 | 765 | 75,000 | 255 |
| 1996-04-30 | 760 | 780 | 760 | 780 | 72,000 | 260 |
| 1996-04-26 | 770 | 780 | 765 | 780 | 93,000 | 260 |
| 1996-04-25 | 771 | 780 | 760 | 770 | 413,000 | 256.67 |
| 1996-04-24 | 770 | 782 | 770 | 771 | 65,000 | 257 |
| 1996-04-23 | 783 | 783 | 769 | 780 | 112,000 | 260 |
| 1996-04-22 | 779 | 785 | 777 | 783 | 103,000 | 261 |
| 1996-04-19 | 754 | 780 | 750 | 779 | 346,000 | 259.67 |
| 1996-04-18 | 756 | 756 | 747 | 747 | 80,000 | 249 |
| 1996-04-17 | 775 | 775 | 757 | 757 | 105,000 | 252.33 |
| 1996-04-16 | 780 | 780 | 767 | 767 | 128,000 | 255.67 |
| 1996-04-15 | 780 | 785 | 761 | 780 | 238,000 | 260 |
| 1996-04-12 | 777 | 777 | 770 | 775 | 196,000 | 258.33 |
| 1996-04-11 | 766 | 766 | 750 | 758 | 127,000 | 252.67 |
| 1996-04-10 | 770 | 775 | 769 | 774 | 133,000 | 258 |
| 1996-04-09 | 750 | 774 | 750 | 773 | 264,000 | 257.67 |
| 1996-04-08 | 759 | 759 | 744 | 751 | 77,000 | 250.33 |
| 1996-04-05 | 745 | 759 | 744 | 755 | 194,000 | 251.67 |
| 1996-04-04 | 735 | 743 | 731 | 743 | 240,000 | 247.67 |
| 1996-04-03 | 741 | 741 | 730 | 735 | 305,000 | 245 |
| 1996-04-02 | 734 | 735 | 722 | 731 | 108,000 | 243.67 |
| 1996-04-01 | 715 | 730 | 715 | 729 | 151,000 | 243 |
| 1996-03-29 | 724 | 726 | 719 | 719 | 161,000 | 239.67 |
| 1996-03-28 | 717 | 720 | 715 | 718 | 159,000 | 239.33 |
| 1996-03-27 | 711 | 717 | 708 | 713 | 146,000 | 237.67 |
| 1996-03-26 | 715 | 720 | 710 | 710 | 122,000 | 236.67 |
| 1996-03-25 | 689 | 710 | 689 | 710 | 59,000 | 236.67 |
| 1996-03-22 | 681 | 695 | 678 | 695 | 62,000 | 231.67 |
| 1996-03-21 | 671 | 696 | 671 | 691 | 80,000 | 230.33 |
| 1996-03-19 | 693 | 699 | 676 | 676 | 70,000 | 225.33 |
| 1996-03-18 | 667 | 700 | 667 | 700 | 171,000 | 233.33 |
| 1996-03-15 | 656 | 669 | 655 | 656 | 69,000 | 218.67 |
| 1996-03-14 | 668 | 668 | 657 | 657 | 71,000 | 219 |
| 1996-03-13 | 670 | 670 | 657 | 657 | 39,000 | 219 |
| 1996-03-12 | 670 | 670 | 656 | 666 | 43,000 | 222 |
| 1996-03-11 | 667 | 667 | 660 | 660 | 49,000 | 220 |
| 1996-03-08 | 652 | 679 | 652 | 677 | 364,000 | 225.67 |
| 1996-03-07 | 671 | 671 | 662 | 665 | 63,000 | 221.67 |
| 1996-03-06 | 675 | 686 | 675 | 686 | 57,000 | 228.67 |
| 1996-03-05 | 670 | 689 | 670 | 688 | 49,000 | 229.33 |
| 1996-03-04 | 681 | 683 | 678 | 678 | 21,000 | 226 |
| 1996-03-01 | 693 | 693 | 678 | 680 | 39,000 | 226.67 |
| 1996-02-29 | 685 | 694 | 685 | 694 | 84,000 | 231.33 |
| 1996-02-28 | 668 | 680 | 668 | 675 | 88,000 | 225 |
| 1996-02-27 | 666 | 670 | 665 | 668 | 111,000 | 222.67 |
| 1996-02-26 | 670 | 673 | 665 | 665 | 49,000 | 221.67 |
| 1996-02-23 | 676 | 678 | 670 | 670 | 109,000 | 223.33 |
| 1996-02-22 | 684 | 684 | 672 | 675 | 30,000 | 225 |
| 1996-02-21 | 684 | 685 | 680 | 684 | 46,000 | 228 |
| 1996-02-20 | 703 | 703 | 683 | 703 | 36,000 | 234.33 |
| 1996-02-19 | 692 | 700 | 685 | 700 | 117,000 | 233.33 |
| 1996-02-16 | 692 | 692 | 683 | 692 | 92,000 | 230.67 |
| 1996-02-15 | 705 | 706 | 695 | 695 | 62,000 | 231.67 |
| 1996-02-14 | 700 | 710 | 700 | 705 | 98,000 | 235 |
| 1996-02-13 | 714 | 715 | 707 | 710 | 139,000 | 236.67 |
| 1996-02-09 | 717 | 720 | 711 | 715 | 112,000 | 238.33 |
| 1996-02-08 | 721 | 722 | 718 | 718 | 83,000 | 239.33 |
| 1996-02-07 | 724 | 730 | 719 | 722 | 661,000 | 240.67 |
| 1996-02-06 | 730 | 740 | 730 | 740 | 48,000 | 246.67 |
| 1996-02-05 | 745 | 762 | 730 | 740 | 51,000 | 246.67 |
| 1996-02-02 | 770 | 770 | 759 | 765 | 39,000 | 255 |
| 1996-02-01 | 770 | 775 | 764 | 770 | 189,000 | 256.67 |
| 1996-01-31 | 742 | 770 | 735 | 770 | 183,000 | 256.67 |
| 1996-01-30 | 720 | 738 | 720 | 732 | 150,000 | 244 |
| 1996-01-29 | 715 | 718 | 708 | 718 | 27,000 | 239.33 |
| 1996-01-26 | 716 | 716 | 701 | 716 | 40,000 | 238.67 |
| 1996-01-25 | 703 | 717 | 701 | 716 | 182,000 | 238.67 |
| 1996-01-24 | 702 | 702 | 700 | 701 | 42,000 | 233.67 |
| 1996-01-23 | 704 | 710 | 704 | 706 | 185,000 | 235.33 |
| 1996-01-22 | 709 | 709 | 696 | 700 | 37,000 | 233.33 |
| 1996-01-19 | 700 | 710 | 700 | 701 | 25,000 | 233.67 |
| 1996-01-18 | 696 | 720 | 696 | 720 | 187,000 | 240 |
| 1996-01-17 | 710 | 710 | 696 | 696 | 119,000 | 232 |
| 1996-01-16 | 712 | 712 | 708 | 710 | 55,000 | 236.67 |
| 1996-01-12 | 714 | 716 | 707 | 712 | 333,000 | 237.33 |
| 1996-01-11 | 715 | 715 | 708 | 714 | 160,000 | 238 |
| 1996-01-10 | 692 | 715 | 692 | 715 | 313,000 | 238.33 |
| 1996-01-09 | 689 | 691 | 678 | 691 | 91,000 | 230.33 |
| 1996-01-08 | 678 | 685 | 678 | 685 | 88,000 | 228.33 |
| 1996-01-05 | 680 | 680 | 668 | 678 | 37,000 | 226 |
| 1996-01-04 | 676 | 680 | 676 | 680 | 81,000 | 226.67 |
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
