8015 豊田通商(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,588	2,605	2,569	2,603	832,000	2,603
2013-12-27	2,579	2,587	2,541	2,568	739,400	2,568
2013-12-26	2,553	2,584	2,546	2,571	911,800	2,571
2013-12-25	2,550	2,560	2,520	2,545	921,000	2,545
2013-12-24	2,580	2,602	2,541	2,553	1,344,900	2,553
2013-12-20	2,550	2,586	2,515	2,540	1,547,700	2,540
2013-12-19	2,579	2,614	2,559	2,576	1,392,200	2,576
2013-12-18	2,493	2,558	2,476	2,554	1,460,000	2,554
2013-12-17	2,469	2,509	2,463	2,473	984,700	2,473
2013-12-16	2,520	2,523	2,440	2,444	1,149,600	2,444
2013-12-13	2,497	2,545	2,473	2,513	3,058,100	2,513
2013-12-12	2,515	2,536	2,501	2,514	735,000	2,514
2013-12-11	2,539	2,559	2,521	2,554	765,600	2,554
2013-12-10	2,577	2,579	2,554	2,563	724,400	2,563
2013-12-09	2,565	2,576	2,537	2,564	838,000	2,564
2013-12-06	2,465	2,525	2,465	2,514	1,010,800	2,514
2013-12-05	2,556	2,566	2,485	2,491	1,216,500	2,491
2013-12-04	2,592	2,607	2,545	2,557	973,900	2,557
2013-12-03	2,665	2,665	2,625	2,630	1,000,200	2,630
2013-12-02	2,646	2,665	2,621	2,637	776,800	2,637
2013-11-29	2,628	2,647	2,606	2,639	879,100	2,639
2013-11-28	2,615	2,625	2,602	2,622	823,500	2,622
2013-11-27	2,575	2,593	2,562	2,577	750,000	2,577
2013-11-26	2,566	2,591	2,546	2,584	880,000	2,584
2013-11-25	2,613	2,618	2,573	2,590	1,213,100	2,590
2013-11-22	2,648	2,648	2,586	2,599	1,072,400	2,599
2013-11-21	2,580	2,621	2,570	2,612	1,072,800	2,612
2013-11-20	2,574	2,586	2,533	2,545	833,700	2,545
2013-11-19	2,597	2,605	2,561	2,573	1,184,100	2,573
2013-11-18	2,684	2,688	2,606	2,616	1,349,900	2,616
2013-11-15	2,619	2,675	2,608	2,669	1,156,300	2,669
2013-11-14	2,539	2,633	2,538	2,600	1,205,600	2,600
2013-11-13	2,521	2,549	2,516	2,532	666,200	2,532
2013-11-12	2,479	2,530	2,475	2,522	916,900	2,522
2013-11-11	2,482	2,487	2,455	2,475	564,900	2,475
2013-11-08	2,400	2,459	2,400	2,432	865,600	2,432
2013-11-07	2,478	2,485	2,424	2,436	1,047,600	2,436
2013-11-06	2,456	2,489	2,448	2,466	1,157,600	2,466
2013-11-05	2,600	2,602	2,426	2,462	2,140,300	2,462
2013-11-01	2,720	2,720	2,546	2,564	1,594,700	2,564
2013-10-31	2,709	2,777	2,708	2,719	885,200	2,719
2013-10-30	2,751	2,771	2,723	2,759	848,000	2,759
2013-10-29	2,703	2,733	2,687	2,701	680,600	2,701
2013-10-28	2,675	2,755	2,672	2,753	780,200	2,753
2013-10-25	2,732	2,740	2,644	2,644	812,600	2,644
2013-10-24	2,693	2,750	2,664	2,749	835,000	2,749
2013-10-23	2,785	2,791	2,700	2,700	653,300	2,700
2013-10-22	2,760	2,789	2,744	2,773	751,700	2,773
2013-10-21	2,750	2,779	2,740	2,761	755,400	2,761
2013-10-18	2,728	2,744	2,713	2,730	1,013,300	2,730
2013-10-17	2,705	2,739	2,701	2,730	1,422,500	2,730
2013-10-16	2,670	2,682	2,645	2,658	667,500	2,658
2013-10-15	2,670	2,693	2,645	2,652	708,000	2,652
2013-10-11	2,585	2,652	2,571	2,637	1,602,300	2,637
2013-10-10	2,506	2,524	2,482	2,521	629,200	2,521
2013-10-09	2,464	2,512	2,435	2,510	942,200	2,510
2013-10-08	2,453	2,479	2,439	2,467	862,500	2,467
2013-10-07	2,493	2,494	2,406	2,430	1,054,100	2,430
2013-10-04	2,444	2,509	2,427	2,490	1,248,700	2,490
2013-10-03	2,443	2,470	2,431	2,448	1,272,500	2,448
2013-10-02	2,549	2,565	2,450	2,462	1,169,400	2,462
2013-10-01	2,560	2,602	2,543	2,557	626,500	2,557
2013-09-30	2,543	2,617	2,540	2,564	860,200	2,564
2013-09-27	2,652	2,673	2,631	2,648	935,800	2,648
2013-09-26	2,650	2,688	2,591	2,686	701,600	2,686
2013-09-25	2,654	2,699	2,652	2,671	898,500	2,671
2013-09-24	2,650	2,714	2,649	2,704	819,500	2,704
2013-09-20	2,695	2,704	2,668	2,694	835,300	2,694
2013-09-19	2,700	2,709	2,656	2,695	1,097,200	2,695
2013-09-18	2,649	2,699	2,639	2,660	1,147,800	2,660
2013-09-17	2,595	2,652	2,581	2,614	999,300	2,614
2013-09-13	2,554	2,603	2,550	2,587	2,593,700	2,587
2013-09-12	2,553	2,587	2,531	2,553	893,900	2,553
2013-09-11	2,540	2,557	2,527	2,543	1,267,300	2,543
2013-09-10	2,476	2,536	2,465	2,525	1,195,600	2,525
2013-09-09	2,498	2,504	2,409	2,438	698,200	2,438
2013-09-06	2,397	2,429	2,354	2,372	675,400	2,372
2013-09-05	2,410	2,415	2,367	2,388	819,200	2,388
2013-09-04	2,380	2,403	2,365	2,401	737,100	2,401
2013-09-03	2,320	2,403	2,320	2,396	1,336,000	2,396
2013-09-02	2,294	2,309	2,257	2,287	774,100	2,287
2013-08-30	2,309	2,314	2,239	2,263	988,100	2,263
2013-08-29	2,257	2,297	2,257	2,281	801,900	2,281
2013-08-28	2,266	2,278	2,230	2,256	1,068,300	2,256
2013-08-27	2,310	2,344	2,310	2,315	559,200	2,315
2013-08-26	2,355	2,368	2,328	2,335	696,400	2,335
2013-08-23	2,320	2,352	2,316	2,332	1,183,100	2,332
2013-08-22	2,270	2,299	2,251	2,269	942,000	2,269
2013-08-21	2,309	2,325	2,257	2,293	1,044,400	2,293
2013-08-20	2,383	2,395	2,304	2,310	964,900	2,310
2013-08-19	2,383	2,391	2,352	2,390	597,900	2,390
2013-08-16	2,381	2,387	2,351	2,368	1,012,300	2,368
2013-08-15	2,430	2,456	2,388	2,399	1,397,200	2,399
2013-08-14	2,437	2,469	2,415	2,466	1,354,300	2,466
2013-08-13	2,455	2,475	2,415	2,465	897,900	2,465
2013-08-12	2,444	2,471	2,412	2,438	813,300	2,438
2013-08-09	2,493	2,512	2,450	2,461	1,386,400	2,461
2013-08-08	2,520	2,567	2,464	2,475	1,084,700	2,475
2013-08-07	2,554	2,620	2,543	2,543	1,196,700	2,543
2013-08-06	2,597	2,627	2,550	2,627	1,397,100	2,627
2013-08-05	2,677	2,678	2,613	2,625	1,152,100	2,625
2013-08-02	2,631	2,712	2,603	2,712	1,347,700	2,712
2013-08-01	2,590	2,631	2,512	2,630	977,500	2,630
2013-07-31	2,601	2,707	2,557	2,604	2,319,500	2,604
2013-07-30	2,620	2,669	2,601	2,638	1,748,900	2,638
2013-07-29	2,698	2,727	2,637	2,637	1,877,300	2,637
2013-07-26	2,887	2,887	2,757	2,775	2,155,300	2,775
2013-07-25	3,000	3,010	2,955	2,968	920,700	2,968
2013-07-24	2,961	3,000	2,948	2,982	1,237,300	2,982
2013-07-23	2,946	2,990	2,926	2,960	689,300	2,960
2013-07-22	2,933	2,975	2,916	2,955	755,100	2,955
2013-07-19	2,970	2,980	2,868	2,888	1,345,500	2,888
2013-07-18	2,920	2,960	2,897	2,939	1,020,400	2,939
2013-07-17	2,880	2,893	2,861	2,892	678,000	2,892
2013-07-16	2,900	2,941	2,897	2,910	865,900	2,910
2013-07-12	2,821	2,880	2,820	2,865	1,735,200	2,865
2013-07-11	2,767	2,829	2,763	2,820	660,700	2,820
2013-07-10	2,858	2,868	2,789	2,815	931,700	2,815
2013-07-09	2,808	2,863	2,801	2,858	915,700	2,858
2013-07-08	2,803	2,835	2,765	2,767	974,500	2,767
2013-07-05	2,728	2,779	2,727	2,777	907,600	2,777
2013-07-04	2,652	2,722	2,650	2,712	520,400	2,712
2013-07-03	2,685	2,699	2,646	2,687	1,008,900	2,687
2013-07-02	2,652	2,690	2,628	2,688	1,109,300	2,688
2013-07-01	2,599	2,608	2,545	2,598	703,100	2,598
2013-06-28	2,445	2,574	2,445	2,557	1,367,100	2,557
2013-06-27	2,389	2,455	2,380	2,442	956,700	2,442
2013-06-26	2,482	2,491	2,368	2,370	1,069,000	2,370
2013-06-25	2,477	2,513	2,425	2,472	765,000	2,472
2013-06-24	2,558	2,575	2,468	2,477	752,400	2,477
2013-06-21	2,415	2,569	2,398	2,559	944,300	2,559
2013-06-20	2,478	2,532	2,452	2,477	1,203,500	2,477
2013-06-19	2,460	2,545	2,460	2,522	986,000	2,522
2013-06-18	2,447	2,460	2,415	2,437	627,000	2,437
2013-06-17	2,391	2,454	2,359	2,453	836,800	2,453
2013-06-14	2,369	2,454	2,369	2,405	3,305,400	2,405
2013-06-13	2,452	2,463	2,320	2,323	1,789,900	2,323
2013-06-12	2,510	2,536	2,461	2,528	980,400	2,528
2013-06-11	2,571	2,582	2,515	2,533	1,145,500	2,533
2013-06-10	2,569	2,583	2,508	2,581	1,238,400	2,581
2013-06-07	2,480	2,543	2,425	2,493	1,514,900	2,493
2013-06-06	2,550	2,598	2,495	2,502	1,630,900	2,502
2013-06-05	2,701	2,739	2,577	2,577	2,033,700	2,577
2013-06-04	2,675	2,720	2,605	2,702	1,466,000	2,702
2013-06-03	2,723	2,729	2,661	2,676	1,934,200	2,676
2013-05-31	2,730	2,759	2,701	2,735	1,450,500	2,735
2013-05-30	2,799	2,800	2,662	2,676	1,973,100	2,676
2013-05-29	2,901	2,907	2,836	2,848	1,149,900	2,848
2013-05-28	2,877	2,903	2,809	2,833	1,367,200	2,833
2013-05-27	2,840	2,907	2,792	2,896	2,129,800	2,896
2013-05-24	2,919	2,997	2,797	2,892	2,682,700	2,892
2013-05-23	3,125	3,145	2,869	2,869	3,290,900	2,869
2013-05-22	3,060	3,175	3,045	3,140	1,937,100	3,140
2013-05-21	2,915	3,000	2,896	2,989	1,258,300	2,989
2013-05-20	2,849	2,920	2,834	2,896	1,166,900	2,896
2013-05-17	2,783	2,822	2,725	2,811	988,300	2,811
2013-05-16	2,800	2,820	2,722	2,778	1,450,600	2,778
2013-05-15	2,741	2,806	2,709	2,788	1,873,100	2,788
2013-05-14	2,731	2,737	2,672	2,691	1,428,300	2,691
2013-05-13	2,700	2,745	2,698	2,745	1,168,600	2,745
2013-05-10	2,698	2,698	2,641	2,678	1,488,400	2,678
2013-05-09	2,678	2,686	2,612	2,615	1,006,100	2,615
2013-05-08	2,635	2,700	2,612	2,660	1,307,400	2,660
2013-05-07	2,720	2,726	2,656	2,656	1,785,100	2,656
2013-05-02	2,705	2,731	2,631	2,637	1,163,200	2,637
2013-05-01	2,712	2,722	2,676	2,706	816,400	2,706
2013-04-30	2,767	2,799	2,677	2,711	1,266,400	2,711
2013-04-26	2,698	2,830	2,671	2,717	1,892,800	2,717
2013-04-25	2,780	2,813	2,721	2,748	1,677,800	2,748
2013-04-24	2,600	2,748	2,590	2,746	2,346,400	2,746
2013-04-23	2,540	2,582	2,531	2,567	1,898,400	2,567
2013-04-22	2,520	2,559	2,517	2,541	1,428,100	2,541
2013-04-19	2,445	2,479	2,428	2,470	1,098,300	2,470
2013-04-18	2,441	2,450	2,390	2,407	984,500	2,407
2013-04-17	2,442	2,453	2,411	2,451	893,000	2,451
2013-04-16	2,366	2,425	2,341	2,398	1,328,500	2,398
2013-04-15	2,455	2,465	2,398	2,416	1,053,900	2,416
2013-04-12	2,518	2,518	2,454	2,465	2,104,900	2,465
2013-04-11	2,454	2,504	2,437	2,488	1,461,900	2,488
2013-04-10	2,424	2,490	2,424	2,450	1,325,400	2,450
2013-04-09	2,451	2,489	2,442	2,456	986,600	2,456
2013-04-08	2,500	2,504	2,418	2,448	1,048,000	2,448
2013-04-05	2,492	2,498	2,410	2,412	2,160,700	2,412
2013-04-04	2,295	2,402	2,271	2,402	1,343,000	2,402
2013-04-03	2,340	2,340	2,296	2,340	1,003,500	2,340
2013-04-02	2,413	2,414	2,312	2,317	1,076,700	2,317
2013-04-01	2,441	2,468	2,408	2,408	1,144,800	2,408
2013-03-29	2,448	2,465	2,420	2,439	854,500	2,439
2013-03-28	2,427	2,457	2,371	2,398	1,468,700	2,398
2013-03-27	2,471	2,493	2,444	2,456	745,600	2,456
2013-03-26	2,548	2,548	2,482	2,488	842,800	2,488
2013-03-25	2,545	2,570	2,521	2,565	1,199,900	2,565
2013-03-22	2,483	2,507	2,460	2,460	1,048,100	2,460
2013-03-21	2,520	2,559	2,518	2,522	881,300	2,522
2013-03-19	2,473	2,518	2,456	2,506	1,182,700	2,506
2013-03-18	2,456	2,467	2,415	2,416	1,001,000	2,416
2013-03-15	2,496	2,506	2,462	2,506	2,357,800	2,506
2013-03-14	2,460	2,497	2,431	2,495	1,068,200	2,495
2013-03-13	2,413	2,460	2,410	2,447	859,900	2,447
2013-03-12	2,469	2,494	2,441	2,443	989,000	2,443
2013-03-11	2,455	2,477	2,435	2,457	885,400	2,457
2013-03-08	2,383	2,434	2,380	2,424	4,185,100	2,424
2013-03-07	2,399	2,411	2,351	2,359	1,212,400	2,359
2013-03-06	2,385	2,389	2,353	2,389	814,800	2,389
2013-03-05	2,352	2,381	2,350	2,359	776,900	2,359
2013-03-04	2,384	2,388	2,322	2,331	831,600	2,331
2013-03-01	2,313	2,377	2,313	2,357	637,300	2,357
2013-02-28	2,347	2,362	2,324	2,362	1,238,700	2,362
2013-02-27	2,316	2,326	2,280	2,289	824,700	2,289
2013-02-26	2,300	2,330	2,285	2,306	1,419,600	2,306
2013-02-25	2,395	2,400	2,372	2,400	1,052,200	2,400
2013-02-22	2,294	2,353	2,287	2,330	1,153,400	2,330
2013-02-21	2,330	2,339	2,308	2,320	646,500	2,320
2013-02-20	2,375	2,375	2,332	2,336	871,900	2,336
2013-02-19	2,316	2,371	2,315	2,360	445,400	2,360
2013-02-18	2,350	2,359	2,330	2,342	872,400	2,342
2013-02-15	2,312	2,340	2,278	2,311	967,700	2,311
2013-02-14	2,331	2,336	2,286	2,311	851,600	2,311
2013-02-13	2,337	2,374	2,302	2,308	1,121,000	2,308
2013-02-12	2,355	2,396	2,339	2,357	1,125,100	2,357
2013-02-08	2,248	2,322	2,240	2,284	1,632,100	2,284
2013-02-07	2,320	2,355	2,283	2,298	950,800	2,298
2013-02-06	2,275	2,352	2,258	2,336	1,479,600	2,336
2013-02-05	2,208	2,267	2,201	2,230	863,400	2,230
2013-02-04	2,260	2,278	2,242	2,249	625,000	2,249
2013-02-01	2,200	2,285	2,187	2,249	1,423,400	2,249
2013-01-31	2,158	2,194	2,158	2,173	900,100	2,173
2013-01-30	2,153	2,202	2,143	2,202	915,900	2,202
2013-01-29	2,121	2,175	2,114	2,138	971,500	2,138
2013-01-28	2,206	2,210	2,149	2,151	591,500	2,151
2013-01-25	2,182	2,194	2,155	2,180	871,900	2,180
2013-01-24	2,075	2,130	2,065	2,123	1,121,400	2,123
2013-01-23	2,118	2,146	2,071	2,082	1,545,500	2,082
2013-01-22	2,238	2,249	2,126	2,139	1,865,700	2,139
2013-01-21	2,323	2,325	2,227	2,227	1,100,600	2,227
2013-01-18	2,271	2,307	2,266	2,305	1,155,800	2,305
2013-01-17	2,200	2,262	2,160	2,214	1,256,700	2,214
2013-01-16	2,218	2,218	2,170	2,177	986,800	2,177
2013-01-15	2,255	2,288	2,237	2,250	728,800	2,250
2013-01-11	2,217	2,244	2,205	2,219	1,270,800	2,219
2013-01-10	2,197	2,206	2,178	2,195	511,900	2,195
2013-01-09	2,128	2,208	2,122	2,196	770,300	2,196
2013-01-08	2,134	2,189	2,130	2,168	648,200	2,168
2013-01-07	2,216	2,219	2,159	2,161	734,100	2,161
2013-01-04	2,191	2,216	2,171	2,208	888,900	2,208

分割・併合履歴： [1989-09-26]1株→1.05株 [1983-03-28]1株→1.05株

2024年05月
日	月	火	水	木	金	土
« 04月30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