8015 豊田通商(株) の時系列データ [1997年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1997-12-30	397	409	396	405	32,000	135
1997-12-29	381	396	381	396	63,000	132
1997-12-26	405	409	396	396	31,000	132
1997-12-25	390	430	389	425	235,000	141.67
1997-12-24	365	384	350	380	258,000	126.67
1997-12-22	381	385	375	375	169,000	125
1997-12-19	409	409	379	380	146,000	126.67
1997-12-18	420	422	404	409	161,000	136.33
1997-12-17	393	422	391	421	166,000	140.33
1997-12-16	385	395	380	391	41,000	130.33
1997-12-15	375	380	375	375	51,000	125
1997-12-12	390	390	380	385	288,000	128.33
1997-12-11	404	404	391	391	22,000	130.33
1997-12-10	396	405	395	395	226,000	131.67
1997-12-09	393	405	390	390	122,000	130
1997-12-08	393	403	390	390	47,000	130
1997-12-05	401	408	395	398	131,000	132.67
1997-12-04	405	405	392	396	109,000	132
1997-12-03	414	419	402	402	138,000	134
1997-12-02	419	420	409	409	130,000	136.33
1997-12-01	420	433	420	423	50,000	141
1997-11-28	419	433	418	433	114,000	144.33
1997-11-27	409	417	401	417	100,000	139
1997-11-26	398	408	398	401	76,000	133.67
1997-11-25	395	403	395	396	221,000	132
1997-11-21	421	426	420	425	52,000	141.67
1997-11-20	409	441	409	425	83,000	141.67
1997-11-19	445	445	405	407	58,000	135.67
1997-11-18	458	466	456	465	32,000	155
1997-11-17	403	464	402	464	144,000	154.67
1997-11-14	424	433	401	401	229,000	133.67
1997-11-13	442	442	423	440	111,000	146.67
1997-11-12	458	458	441	443	125,000	147.67
1997-11-11	452	460	452	460	150,000	153.33
1997-11-10	446	456	446	455	159,000	151.67
1997-11-07	452	452	445	451	116,000	150.33
1997-11-06	450	457	447	457	187,000	152.33
1997-11-05	459	461	457	457	90,000	152.33
1997-11-04	455	460	455	457	78,000	152.33
1997-10-31	449	461	449	461	87,000	153.67
1997-10-30	455	455	440	444	132,000	148
1997-10-29	445	459	445	455	97,000	151.67
1997-10-28	434	437	434	434	60,000	144.67
1997-10-27	457	467	457	458	90,000	152.67
1997-10-24	440	458	425	452	69,000	150.67
1997-10-23	462	464	447	449	52,000	149.67
1997-10-22	438	467	438	467	193,000	155.67
1997-10-21	428	435	427	435	108,000	145
1997-10-20	410	418	407	418	251,000	139.33
1997-10-17	405	415	405	411	290,000	137
1997-10-16	411	411	405	410	223,000	136.67
1997-10-15	405	415	405	411	138,000	137
1997-10-14	402	405	396	405	176,000	135
1997-10-13	410	410	395	395	60,000	131.67
1997-10-09	419	419	407	410	115,000	136.67
1997-10-08	419	420	417	419	218,000	139.67
1997-10-07	428	435	417	419	240,000	139.67
1997-10-06	458	458	426	426	153,000	142
1997-10-03	452	455	450	455	75,000	151.67
1997-10-02	453	457	450	450	76,000	150
1997-10-01	462	462	449	453	118,000	151
1997-09-30	476	476	460	464	103,000	154.67
1997-09-29	492	492	476	476	80,000	158.67
1997-09-26	507	508	492	492	94,000	164
1997-09-25	530	530	506	508	210,000	169.33
1997-09-24	533	533	530	530	40,000	176.67
1997-09-22	533	535	526	533	57,000	177.67
1997-09-19	516	535	516	535	59,000	178.33
1997-09-18	515	525	510	525	47,000	175
1997-09-17	516	518	513	515	82,000	171.67
1997-09-16	516	516	516	516	21,000	172
1997-09-12	549	549	517	520	173,000	173.33
1997-09-11	539	550	520	550	45,000	183.33
1997-09-10	524	531	524	531	29,000	177
1997-09-09	532	534	527	534	50,000	178
1997-09-08	534	534	532	534	36,000	178
1997-09-05	553	553	533	534	92,000	178
1997-09-04	552	564	550	559	69,000	186.33
1997-09-03	551	558	550	558	86,000	186
1997-09-02	530	550	530	550	47,000	183.33
1997-09-01	529	535	529	535	30,000	178.33
1997-08-29	514	538	513	534	234,000	178
1997-08-28	513	514	513	514	23,000	171.33
1997-08-27	519	520	515	515	22,000	171.67
1997-08-26	515	524	513	524	216,000	174.67
1997-08-25	506	512	506	512	273,000	170.67
1997-08-22	513	516	511	511	33,000	170.33
1997-08-21	519	519	518	518	47,000	172.67
1997-08-20	515	519	512	515	58,000	171.67
1997-08-19	518	523	515	515	44,000	171.67
1997-08-18	505	513	503	513	127,000	171
1997-08-15	509	514	505	512	109,000	170.67
1997-08-14	506	511	505	505	83,000	168.33
1997-08-13	515	524	513	514	425,000	171.33
1997-08-12	511	520	511	515	129,000	171.67
1997-08-11	520	527	510	510	101,000	170
1997-08-08	525	528	511	528	153,000	176
1997-08-07	527	527	523	523	105,000	174.33
1997-08-06	542	542	532	535	108,000	178.33
1997-08-05	536	546	536	543	53,000	181
1997-08-04	541	551	531	546	204,000	182
1997-08-01	565	567	551	551	65,000	183.67
1997-07-31	563	568	560	565	76,000	188.33
1997-07-30	584	584	561	564	389,000	188
1997-07-29	597	601	586	586	64,000	195.33
1997-07-28	600	604	595	601	39,000	200.33
1997-07-25	607	610	606	608	38,000	202.67
1997-07-24	610	615	605	607	40,000	202.33
1997-07-23	622	622	611	615	43,000	205
1997-07-22	614	620	614	620	47,000	206.67
1997-07-18	613	621	613	620	25,000	206.67
1997-07-17	613	615	610	613	50,000	204.33
1997-07-16	614	619	611	619	26,000	206.33
1997-07-15	622	622	614	614	35,000	204.67
1997-07-14	622	628	615	627	93,000	209
1997-07-11	627	630	625	627	212,000	209
1997-07-10	611	629	611	628	148,000	209.33
1997-07-09	600	610	597	610	159,000	203.33
1997-07-08	596	596	593	596	34,000	198.67
1997-07-07	596	596	591	591	32,000	197
1997-07-04	600	600	599	599	34,000	199.67
1997-07-03	605	605	599	601	23,000	200.33
1997-07-02	601	607	596	607	77,000	202.33
1997-07-01	613	613	593	596	252,000	198.67
1997-06-30	621	627	613	613	184,000	204.33
1997-06-27	635	635	625	627	201,000	209
1997-06-26	628	636	627	630	513,000	210
1997-06-25	612	629	612	629	365,000	209.67
1997-06-24	627	628	616	620	229,000	206.67
1997-06-23	632	634	627	628	220,000	209.33
1997-06-20	640	640	633	634	299,000	211.33
1997-06-19	644	650	640	644	120,000	214.67
1997-06-18	670	670	650	650	28,000	216.67
1997-06-17	673	673	665	665	216,000	221.67
1997-06-16	688	688	665	675	394,000	225
1997-06-13	697	697	671	688	262,000	229.33
1997-06-12	668	681	668	680	73,000	226.67
1997-06-11	657	661	657	661	47,000	220.33
1997-06-10	652	657	646	656	37,000	218.67
1997-06-09	668	668	640	660	64,000	220
1997-06-06	674	674	660	661	31,000	220.33
1997-06-05	674	674	667	667	60,000	222.33
1997-06-04	679	689	679	680	70,000	226.67
1997-06-03	675	690	675	689	166,000	229.67
1997-06-02	679	686	670	685	149,000	228.33
1997-05-30	665	680	665	679	606,000	226.33
1997-05-29	670	679	670	670	190,000	223.33
1997-05-28	641	674	640	671	213,000	223.67
1997-05-27	647	648	642	642	47,000	214
1997-05-26	645	663	645	647	85,000	215.67
1997-05-23	651	657	645	646	83,000	215.33
1997-05-22	650	652	647	649	211,000	216.33
1997-05-21	655	655	650	653	93,000	217.67
1997-05-20	667	670	650	651	200,000	217
1997-05-19	674	674	655	657	176,000	219
1997-05-16	673	685	670	678	237,000	226
1997-05-15	687	691	671	675	279,000	225
1997-05-14	688	719	681	692	764,000	230.67
1997-05-13	698	700	688	688	624,000	229.33
1997-05-12	651	700	651	700	334,000	233.33
1997-05-09	667	668	655	659	246,000	219.67
1997-05-08	643	668	643	657	387,000	219
1997-05-07	621	662	621	649	454,000	216.33
1997-05-06	620	628	618	625	221,000	208.33
1997-05-02	591	600	585	600	97,000	200
1997-05-01	574	591	574	591	351,000	197
1997-04-30	559	571	559	568	130,000	189.33
1997-04-28	561	561	556	560	74,000	186.67
1997-04-25	556	559	556	556	164,000	185.33
1997-04-24	569	574	556	556	568,000	185.33
1997-04-23	561	574	560	574	482,000	191.33
1997-04-22	570	575	553	558	365,000	186
1997-04-21	570	570	564	565	90,000	188.33
1997-04-18	540	560	535	560	90,000	186.67
1997-04-17	535	546	535	546	51,000	182
1997-04-16	541	545	540	540	180,000	180
1997-04-15	539	545	539	540	91,000	180
1997-04-14	530	548	523	548	35,000	182.67
1997-04-11	530	540	524	535	69,000	178.33
1997-04-10	541	545	533	533	77,000	177.67
1997-04-09	550	550	530	544	36,000	181.33
1997-04-08	551	560	541	560	50,000	186.67
1997-04-07	560	565	554	565	27,000	188.33
1997-04-04	568	568	554	565	39,000	188.33
1997-04-03	565	570	565	565	122,000	188.33
1997-04-02	565	567	563	565	57,000	188.33
1997-04-01	585	585	567	570	209,000	190
1997-03-31	575	593	575	593	76,000	197.67
1997-03-28	580	580	570	575	114,000	191.67
1997-03-27	610	611	575	581	211,000	193.67
1997-03-26	593	600	589	600	26,000	200
1997-03-25	596	608	589	607	54,000	202.33
1997-03-24	592	600	586	586	86,000	195.33
1997-03-21	594	600	594	599	92,000	199.67
1997-03-19	610	613	587	587	53,000	195.67
1997-03-18	583	599	583	599	87,000	199.67
1997-03-17	580	585	580	581	73,000	193.67
1997-03-14	567	587	567	580	307,000	193.33
1997-03-13	611	612	607	607	22,000	202.33
1997-03-12	603	612	601	612	44,000	204
1997-03-11	619	625	619	620	27,000	206.67
1997-03-10	601	619	599	619	49,000	206.33
1997-03-07	612	612	599	601	26,000	200.33
1997-03-06	621	621	602	602	115,000	200.67
1997-03-05	637	637	624	628	82,000	209.33
1997-03-04	640	640	639	640	102,000	213.33
1997-03-03	627	627	622	625	50,000	208.33
1997-02-28	629	631	625	627	58,000	209
1997-02-27	635	635	626	626	80,000	208.67
1997-02-26	631	635	631	634	23,000	211.33
1997-02-25	636	636	627	630	216,000	210
1997-02-24	630	647	623	636	189,000	212
1997-02-21	634	650	634	636	113,000	212
1997-02-20	618	648	603	634	110,000	211.33
1997-02-19	601	609	600	608	133,000	202.67
1997-02-18	610	610	605	605	27,000	201.67
1997-02-17	587	590	580	590	239,000	196.67
1997-02-14	590	595	585	590	132,000	196.67
1997-02-13	610	610	594	595	204,000	198.33
1997-02-12	597	597	591	593	231,000	197.67
1997-02-10	589	600	586	587	53,000	195.67
1997-02-07	589	591	583	589	46,000	196.33
1997-02-06	593	593	588	588	23,000	196
1997-02-05	613	613	593	593	55,000	197.67
1997-02-04	607	607	603	603	18,000	201
1997-02-03	617	617	599	599	48,000	199.67
1997-01-31	604	609	604	607	99,000	202.33
1997-01-30	608	619	599	604	21,000	201.33
1997-01-29	616	616	607	607	10,000	202.33
1997-01-28	597	600	592	600	68,000	200
1997-01-27	595	597	585	597	61,000	199
1997-01-24	603	605	600	600	115,000	200
1997-01-23	600	605	600	601	46,000	200.33
1997-01-22	596	596	590	595	39,000	198.33
1997-01-21	605	605	585	586	68,000	195.33
1997-01-20	600	600	589	598	38,000	199.33
1997-01-17	606	610	600	600	33,000	200
1997-01-16	608	611	607	610	73,000	203.33
1997-01-14	574	607	570	607	50,000	202.33
1997-01-13	550	577	550	577	59,000	192.33
1997-01-10	619	619	570	570	107,000	190
1997-01-09	628	628	621	621	40,000	207
1997-01-08	638	643	636	637	31,000	212.33
1997-01-07	653	653	641	643	20,000	214.33
1997-01-06	640	643	639	643	17,000	214.33

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12月
日	月	火	水	木	金	土
« 11月29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	31