8015 豊田通商(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	305	307	305	306	28,000	102
1999-12-29	306	310	305	305	72,000	101.67
1999-12-28	311	315	308	308	53,000	102.67
1999-12-27	311	313	308	311	52,000	103.67
1999-12-24	315	315	308	308	193,000	102.67
1999-12-22	320	322	310	310	112,000	103.33
1999-12-21	312	325	310	324	204,000	108
1999-12-20	312	316	305	309	112,000	103
1999-12-17	305	314	301	303	140,000	101
1999-12-16	305	310	301	306	221,000	102
1999-12-15	300	319	300	305	81,000	101.67
1999-12-14	305	307	299	299	200,000	99.67
1999-12-13	321	321	310	312	49,000	104
1999-12-10	310	319	310	319	446,000	106.33
1999-12-09	298	310	298	305	68,000	101.67
1999-12-08	305	308	298	300	278,000	100
1999-12-07	320	322	305	306	392,000	102
1999-12-06	319	320	316	320	138,000	106.67
1999-12-03	316	316	307	314	157,000	104.67
1999-12-02	315	318	305	309	201,000	103
1999-12-01	316	316	309	313	261,000	104.33
1999-11-30	320	325	320	320	82,000	106.67
1999-11-29	325	330	325	325	74,000	108.33
1999-11-26	330	335	325	325	130,000	108.33
1999-11-25	350	350	331	331	252,000	110.33
1999-11-24	328	332	320	327	134,000	109
1999-11-22	330	336	324	336	157,000	112
1999-11-19	334	340	325	329	144,000	109.67
1999-11-18	331	331	318	319	443,000	106.33
1999-11-17	320	326	310	326	348,000	108.67
1999-11-16	314	325	314	319	85,000	106.33
1999-11-15	315	338	314	314	170,000	104.67
1999-11-12	333	333	305	309	227,000	103
1999-11-11	356	356	340	340	162,000	113.33
1999-11-10	361	370	360	364	233,000	121.33
1999-11-09	355	364	355	360	157,000	120
1999-11-08	365	367	350	350	143,000	116.67
1999-11-05	375	379	362	370	132,000	123.33
1999-11-04	380	380	370	375	121,000	125
1999-11-02	371	375	365	371	88,000	123.67
1999-11-01	380	384	371	375	78,000	125
1999-10-29	353	370	353	370	103,000	123.33
1999-10-28	361	362	346	348	117,000	116
1999-10-27	365	369	361	361	74,000	120.33
1999-10-26	371	371	361	361	65,000	120.33
1999-10-25	365	386	365	378	191,000	126
1999-10-22	360	365	360	361	46,000	120.33
1999-10-21	374	374	363	363	41,000	121
1999-10-20	374	374	343	369	147,000	123
1999-10-19	371	375	358	359	37,000	119.67
1999-10-18	359	372	359	370	72,000	123.33
1999-10-15	360	366	358	366	242,000	122
1999-10-14	375	383	368	370	290,000	123.33
1999-10-13	380	407	380	380	247,000	126.67
1999-10-12	380	387	380	387	68,000	129
1999-10-08	371	379	366	371	338,000	123.67
1999-10-07	384	384	375	375	93,000	125
1999-10-06	385	385	375	384	121,000	128
1999-10-05	404	404	372	375	100,000	125
1999-10-04	394	400	380	390	72,000	130
1999-10-01	395	399	388	391	87,000	130.33
1999-09-30	393	408	392	400	196,000	133.33
1999-09-29	379	379	370	370	76,000	123.33
1999-09-28	376	390	376	381	50,000	127
1999-09-27	380	380	376	378	40,000	126
1999-09-24	390	391	380	384	109,000	128
1999-09-22	385	391	385	390	64,000	130
1999-09-21	382	405	380	405	59,000	135
1999-09-20	390	390	370	377	247,000	125.67
1999-09-17	396	405	396	405	118,000	135
1999-09-16	391	391	375	382	64,000	127.33
1999-09-14	389	395	385	395	61,000	131.67
1999-09-13	390	390	375	389	37,000	129.67
1999-09-10	380	385	371	372	290,000	124
1999-09-09	380	395	380	382	33,000	127.33
1999-09-08	386	389	370	380	73,000	126.67
1999-09-07	385	390	380	384	245,000	128
1999-09-06	392	392	385	385	79,000	128.33
1999-09-03	395	395	385	390	58,000	130
1999-09-02	392	395	385	390	103,000	130
1999-09-01	401	401	380	389	123,000	129.67
1999-08-31	395	405	391	396	137,000	132
1999-08-30	397	405	397	404	83,000	134.67
1999-08-27	402	403	390	390	142,000	130
1999-08-26	405	406	399	399	94,000	133
1999-08-25	410	410	400	405	155,000	135
1999-08-24	421	421	407	407	126,000	135.67
1999-08-23	407	416	407	414	91,000	138
1999-08-20	403	407	403	405	33,000	135
1999-08-19	405	408	402	404	73,000	134.67
1999-08-18	427	427	405	405	45,000	135
1999-08-17	421	428	417	417	54,000	139
1999-08-16	415	426	415	426	54,000	142
1999-08-13	435	439	425	425	63,000	141.67
1999-08-12	410	420	410	420	53,000	140
1999-08-11	410	420	409	420	83,000	140
1999-08-10	411	411	399	405	150,000	135
1999-08-09	412	435	412	423	65,000	141
1999-08-06	430	435	410	410	124,000	136.67
1999-08-05	447	450	432	440	97,000	146.67
1999-08-04	431	443	431	443	62,000	147.67
1999-08-03	440	443	431	443	83,000	147.67
1999-08-02	440	442	430	441	101,000	147
1999-07-30	430	442	430	441	77,000	147
1999-07-29	440	441	431	431	93,000	143.67
1999-07-28	449	452	443	445	59,000	148.33
1999-07-27	438	455	438	449	112,000	149.67
1999-07-26	427	439	427	439	28,000	146.33
1999-07-23	441	441	435	437	89,000	145.67
1999-07-22	460	462	445	445	153,000	148.33
1999-07-21	463	470	461	463	135,000	154.33
1999-07-19	464	475	463	463	206,000	154.33
1999-07-16	470	475	450	455	238,000	151.67
1999-07-15	469	479	466	469	407,000	156.33
1999-07-14	451	464	451	464	313,000	154.67
1999-07-13	460	460	447	447	199,000	149
1999-07-12	450	460	445	455	264,000	151.67
1999-07-09	449	454	447	450	249,000	150
1999-07-08	449	449	442	448	125,000	149.33
1999-07-07	450	455	440	445	218,000	148.33
1999-07-06	460	467	446	446	402,000	148.67
1999-07-05	450	460	446	455	419,000	151.67
1999-07-02	431	440	431	440	358,000	146.67
1999-07-01	412	426	412	426	230,000	142
1999-06-30	421	422	405	405	229,000	135
1999-06-29	430	430	420	420	109,000	140
1999-06-28	428	433	421	430	161,000	143.33
1999-06-25	435	435	420	428	156,000	142.67
1999-06-24	440	440	431	440	167,000	146.67
1999-06-23	441	450	440	441	481,000	147
1999-06-22	434	439	429	439	364,000	146.33
1999-06-21	420	429	418	429	386,000	143
1999-06-18	405	415	405	407	251,000	135.67
1999-06-17	400	405	398	399	160,000	133
1999-06-16	399	400	395	397	161,000	132.33
1999-06-15	400	400	393	394	126,000	131.33
1999-06-14	400	404	393	393	348,000	131
1999-06-11	400	400	391	391	645,000	130.33
1999-06-10	361	410	361	404	821,000	134.67
1999-06-09	364	368	363	366	87,000	122
1999-06-08	362	365	361	361	56,000	120.33
1999-06-07	365	365	360	360	131,000	120
1999-06-04	367	367	355	360	82,000	120
1999-06-03	358	365	358	362	34,000	120.67
1999-06-02	369	370	357	361	60,000	120.33
1999-06-01	360	369	356	369	95,000	123
1999-05-31	361	363	355	363	125,000	121
1999-05-28	345	370	345	361	184,000	120.33
1999-05-27	350	350	347	349	54,000	116.33
1999-05-26	355	355	345	345	71,000	115
1999-05-25	360	360	351	355	65,000	118.33
1999-05-24	347	355	345	355	27,000	118.33
1999-05-21	354	354	346	346	69,000	115.33
1999-05-20	353	356	348	355	74,000	118.33
1999-05-19	357	358	351	351	67,000	117
1999-05-18	362	366	350	355	130,000	118.33
1999-05-17	372	372	362	363	183,000	121
1999-05-14	369	376	360	372	375,000	124
1999-05-13	360	360	347	354	120,000	118
1999-05-12	361	363	360	360	110,000	120
1999-05-11	355	366	354	361	127,000	120.33
1999-05-10	365	367	355	360	88,000	120
1999-05-07	361	363	345	345	111,000	115
1999-05-06	359	360	354	359	60,000	119.67
1999-04-30	360	360	347	347	96,000	115.67
1999-04-28	350	358	346	350	106,000	116.67
1999-04-27	360	360	346	346	70,000	115.33
1999-04-26	347	350	345	350	73,000	116.67
1999-04-23	350	350	340	342	148,000	114
1999-04-22	347	347	340	347	60,000	115.67
1999-04-21	363	365	337	347	429,000	115.67
1999-04-20	362	365	360	362	89,000	120.67
1999-04-19	363	368	363	363	85,000	121
1999-04-16	365	370	360	360	65,000	120
1999-04-15	372	375	365	370	75,000	123.33
1999-04-14	373	375	365	372	159,000	124
1999-04-13	367	377	367	373	250,000	124.33
1999-04-12	373	373	366	366	238,000	122
1999-04-09	370	378	366	368	378,000	122.67
1999-04-08	353	366	348	366	327,000	122
1999-04-07	356	358	348	348	128,000	116
1999-04-06	364	364	340	358	337,000	119.33
1999-04-05	331	360	331	360	313,000	120
1999-04-02	325	329	320	322	131,000	107.33
1999-04-01	320	324	311	320	369,000	106.67
1999-03-31	329	329	320	320	62,000	106.67
1999-03-30	329	329	323	323	37,000	107.67
1999-03-29	330	330	322	323	23,000	107.67
1999-03-26	330	330	320	320	70,000	106.67
1999-03-25	325	330	325	330	137,000	110
1999-03-24	320	325	320	320	142,000	106.67
1999-03-23	324	328	320	324	158,000	108
1999-03-19	330	330	320	320	104,000	106.67
1999-03-18	339	339	325	325	287,000	108.33
1999-03-17	332	335	325	330	154,000	110
1999-03-16	321	330	321	330	184,000	110
1999-03-15	318	318	313	316	120,000	105.33
1999-03-12	326	326	318	318	147,000	106
1999-03-11	314	325	313	316	127,000	105.33
1999-03-10	315	315	310	311	104,000	103.67
1999-03-09	315	315	308	315	29,000	105
1999-03-08	318	326	313	318	74,000	106
1999-03-05	308	321	305	321	170,000	107
1999-03-04	301	306	300	305	52,000	101.67
1999-03-03	305	306	300	300	77,000	100
1999-03-02	304	306	301	301	50,000	100.33
1999-03-01	301	312	301	303	121,000	101
1999-02-26	300	303	299	299	77,000	99.67
1999-02-25	303	303	299	299	78,000	99.67
1999-02-24	296	300	295	296	180,000	98.67
1999-02-23	300	305	296	301	168,000	100.33
1999-02-22	299	305	298	305	175,000	101.67
1999-02-19	305	308	298	298	156,000	99.33
1999-02-18	318	318	309	309	55,000	103
1999-02-17	311	316	311	315	29,000	105
1999-02-16	310	312	309	311	28,000	103.67
1999-02-15	307	311	305	306	56,000	102
1999-02-12	307	310	306	306	40,000	102
1999-02-10	308	310	305	305	50,000	101.67
1999-02-09	315	320	308	308	42,000	102.67
1999-02-08	312	320	311	320	21,000	106.67
1999-02-05	322	322	310	316	29,000	105.33
1999-02-04	313	317	311	317	26,000	105.67
1999-02-03	314	319	313	317	53,000	105.67
1999-02-02	325	325	316	320	50,000	106.67
1999-02-01	314	325	314	325	83,000	108.33
1999-01-29	319	319	313	313	71,000	104.33
1999-01-28	315	318	312	314	106,000	104.67
1999-01-27	311	317	306	315	152,000	105
1999-01-26	305	312	305	310	167,000	103.33
1999-01-25	310	314	306	306	149,000	102
1999-01-22	322	324	311	315	123,000	105
1999-01-21	301	319	299	312	267,000	104
1999-01-20	305	305	300	303	189,000	101
1999-01-19	310	314	305	309	40,000	103
1999-01-18	304	315	304	310	53,000	103.33
1999-01-14	303	305	300	301	214,000	100.33
1999-01-13	305	314	305	309	59,000	103
1999-01-12	303	309	303	305	73,000	101.67
1999-01-11	323	323	312	312	10,000	104
1999-01-08	313	320	310	320	88,000	106.67
1999-01-07	325	325	315	315	20,000	105
1999-01-06	310	315	310	311	35,000	103.67
1999-01-05	322	322	310	310	52,000	103.33
1999-01-04	327	327	312	312	26,000	104

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