8015 豊田通商(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-31 | 3,467 | 3,482 | 3,388 | 3,471 | 3,366,000 | 3,471 |
| 2025-07-30 | 3,472 | 3,488 | 3,445 | 3,445 | 2,187,900 | 3,445 |
| 2025-07-29 | 3,423 | 3,458 | 3,422 | 3,451 | 1,369,500 | 3,451 |
| 2025-07-28 | 3,493 | 3,495 | 3,453 | 3,465 | 1,364,100 | 3,465 |
| 2025-07-25 | 3,508 | 3,510 | 3,463 | 3,480 | 1,608,100 | 3,480 |
| 2025-07-24 | 3,458 | 3,520 | 3,442 | 3,493 | 2,246,300 | 3,493 |
| 2025-07-23 | 3,380 | 3,488 | 3,379 | 3,435 | 2,979,200 | 3,435 |
| 2025-07-22 | 3,280 | 3,305 | 3,259 | 3,276 | 1,260,400 | 3,276 |
| 2025-07-18 | 3,276 | 3,278 | 3,250 | 3,258 | 1,133,500 | 3,258 |
| 2025-07-17 | 3,227 | 3,268 | 3,220 | 3,256 | 1,567,900 | 3,256 |
| 2025-07-16 | 3,218 | 3,245 | 3,199 | 3,226 | 1,511,700 | 3,226 |
| 2025-07-15 | 3,225 | 3,228 | 3,186 | 3,200 | 1,435,100 | 3,200 |
| 2025-07-14 | 3,214 | 3,243 | 3,187 | 3,225 | 1,054,000 | 3,225 |
| 2025-07-11 | 3,290 | 3,290 | 3,222 | 3,231 | 1,638,000 | 3,231 |
| 2025-07-10 | 3,276 | 3,278 | 3,196 | 3,241 | 2,381,800 | 3,241 |
| 2025-07-09 | 3,200 | 3,243 | 3,190 | 3,233 | 1,638,700 | 3,233 |
| 2025-07-08 | 3,180 | 3,200 | 3,163 | 3,183 | 1,846,800 | 3,183 |
| 2025-07-07 | 3,215 | 3,226 | 3,180 | 3,189 | 1,076,500 | 3,189 |
| 2025-07-04 | 3,211 | 3,211 | 3,182 | 3,211 | 1,243,900 | 3,211 |
| 2025-07-03 | 3,205 | 3,230 | 3,186 | 3,206 | 2,541,200 | 3,206 |
| 2025-07-02 | 3,174 | 3,240 | 3,167 | 3,211 | 2,006,300 | 3,211 |
| 2025-07-01 | 3,223 | 3,230 | 3,184 | 3,201 | 1,798,400 | 3,201 |
| 2025-06-30 | 3,274 | 3,290 | 3,240 | 3,269 | 2,390,700 | 3,269 |
| 2025-06-27 | 3,213 | 3,258 | 3,193 | 3,236 | 2,288,200 | 3,236 |
| 2025-06-26 | 3,125 | 3,215 | 3,120 | 3,193 | 2,388,100 | 3,193 |
| 2025-06-25 | 3,123 | 3,131 | 3,093 | 3,112 | 1,666,500 | 3,112 |
| 2025-06-24 | 3,150 | 3,170 | 3,109 | 3,109 | 1,831,800 | 3,109 |
| 2025-06-23 | 3,175 | 3,179 | 3,110 | 3,125 | 1,353,800 | 3,125 |
| 2025-06-20 | 3,150 | 3,170 | 3,125 | 3,148 | 4,997,500 | 3,148 |
| 2025-06-19 | 3,151 | 3,180 | 3,114 | 3,130 | 1,642,700 | 3,130 |
| 2025-06-18 | 3,028 | 3,124 | 3,028 | 3,108 | 2,165,600 | 3,108 |
| 2025-06-17 | 3,003 | 3,047 | 3,000 | 3,045 | 1,111,700 | 3,045 |
| 2025-06-16 | 2,975 | 3,003 | 2,972.5 | 2,999.5 | 1,476,000 | 2,999.50 |
| 2025-06-13 | 3,000 | 3,005 | 2,941 | 2,951.5 | 2,746,600 | 2,951.50 |
| 2025-06-12 | 3,024 | 3,031 | 2,990.5 | 3,011 | 1,452,900 | 3,011 |
| 2025-06-11 | 3,001 | 3,018 | 2,992 | 3,016 | 1,246,000 | 3,016 |
| 2025-06-10 | 3,015 | 3,032 | 2,991.5 | 3,010 | 1,186,900 | 3,010 |
| 2025-06-09 | 3,019 | 3,055 | 2,993.5 | 3,004 | 969,100 | 3,004 |
| 2025-06-06 | 3,014 | 3,047 | 3,013 | 3,014 | 1,438,700 | 3,014 |
| 2025-06-05 | 3,032 | 3,042 | 3,003 | 3,021 | 1,382,400 | 3,021 |
| 2025-06-04 | 3,098 | 3,120 | 3,046 | 3,051 | 1,924,300 | 3,051 |
| 2025-06-03 | 3,056 | 3,074 | 2,982.5 | 3,010 | 1,656,800 | 3,010 |
| 2025-06-02 | 3,063 | 3,113 | 3,054 | 3,054 | 1,726,600 | 3,054 |
| 2025-05-30 | 3,010 | 3,080 | 2,988.5 | 3,070 | 2,518,300 | 3,070 |
| 2025-05-29 | 3,015 | 3,062 | 3,010 | 3,054 | 1,491,500 | 3,054 |
| 2025-05-28 | 3,048 | 3,048 | 2,998.5 | 2,998.5 | 1,966,400 | 2,998.50 |
| 2025-05-27 | 2,956 | 2,982.5 | 2,940.5 | 2,971.5 | 1,240,100 | 2,971.50 |
| 2025-05-26 | 2,964.5 | 2,989 | 2,959 | 2,961 | 1,523,900 | 2,961 |
| 2025-05-23 | 2,917 | 2,964.5 | 2,915 | 2,961.5 | 1,957,700 | 2,961.50 |
| 2025-05-22 | 2,921 | 2,931 | 2,904 | 2,927 | 1,730,300 | 2,927 |
| 2025-05-21 | 2,986.5 | 2,990 | 2,948.5 | 2,971 | 2,010,100 | 2,971 |
| 2025-05-20 | 3,030 | 3,060 | 2,952 | 2,980.5 | 2,088,700 | 2,980.50 |
| 2025-05-19 | 3,017 | 3,035 | 2,974 | 2,986.5 | 1,574,800 | 2,986.50 |
| 2025-05-16 | 3,014 | 3,028 | 2,983 | 3,024 | 1,778,000 | 3,024 |
| 2025-05-15 | 3,021 | 3,037 | 2,976 | 3,002 | 1,553,900 | 3,002 |
| 2025-05-14 | 3,081 | 3,096 | 3,028 | 3,035 | 2,127,900 | 3,035 |
| 2025-05-13 | 3,095 | 3,125 | 3,065 | 3,065 | 2,269,600 | 3,065 |
| 2025-05-12 | 3,000 | 3,050 | 2,991.5 | 3,025 | 2,232,500 | 3,025 |
| 2025-05-09 | 2,958.5 | 2,993.5 | 2,939.5 | 2,977 | 2,907,600 | 2,977 |
| 2025-05-08 | 2,916.5 | 2,938.5 | 2,900 | 2,908.5 | 1,746,200 | 2,908.50 |
| 2025-05-07 | 2,994 | 2,996 | 2,895 | 2,907 | 3,367,300 | 2,907 |
| 2025-05-02 | 2,967.5 | 3,003 | 2,935 | 2,944 | 3,108,700 | 2,944 |
| 2025-05-01 | 2,849 | 2,973 | 2,844.5 | 2,973 | 4,733,600 | 2,973 |
| 2025-04-30 | 2,670 | 2,825 | 2,646.5 | 2,825 | 4,967,300 | 2,825 |
| 2025-04-28 | 2,660 | 2,679.5 | 2,560 | 2,661.5 | 3,311,700 | 2,661.50 |
| 2025-04-25 | 2,556 | 2,573 | 2,520.5 | 2,573 | 1,589,200 | 2,573 |
| 2025-04-24 | 2,519 | 2,552.5 | 2,510.5 | 2,525.5 | 2,193,300 | 2,525.50 |
| 2025-04-23 | 2,514.5 | 2,514.5 | 2,462 | 2,484.5 | 1,596,000 | 2,484.50 |
| 2025-04-22 | 2,391 | 2,425.5 | 2,379.5 | 2,414.5 | 1,287,200 | 2,414.50 |
| 2025-04-21 | 2,415 | 2,415 | 2,365.5 | 2,373.5 | 1,189,000 | 2,373.50 |
| 2025-04-18 | 2,379.5 | 2,426 | 2,375.5 | 2,421 | 979,100 | 2,421 |
| 2025-04-17 | 2,356.5 | 2,396 | 2,351 | 2,390.5 | 1,309,600 | 2,390.50 |
| 2025-04-16 | 2,367.5 | 2,383 | 2,335.5 | 2,352.5 | 1,496,700 | 2,352.50 |
| 2025-04-15 | 2,399.5 | 2,409 | 2,347.5 | 2,367.5 | 1,404,300 | 2,367.50 |
| 2025-04-14 | 2,369.5 | 2,379 | 2,317 | 2,321.5 | 1,712,400 | 2,321.50 |
| 2025-04-11 | 2,284 | 2,341 | 2,250 | 2,325 | 2,750,800 | 2,325 |
| 2025-04-10 | 2,466 | 2,466 | 2,366.5 | 2,434 | 2,724,800 | 2,434 |
| 2025-04-09 | 2,216.5 | 2,246 | 2,168 | 2,196.5 | 2,418,400 | 2,196.50 |
| 2025-04-08 | 2,221.5 | 2,308.5 | 2,215.5 | 2,267 | 2,380,000 | 2,267 |
| 2025-04-07 | 2,101.5 | 2,201.5 | 2,072 | 2,121.5 | 3,414,800 | 2,121.50 |
| 2025-04-04 | 2,317 | 2,343 | 2,248 | 2,301.5 | 3,321,700 | 2,301.50 |
| 2025-04-03 | 2,339.5 | 2,396.5 | 2,335 | 2,393 | 2,648,100 | 2,393 |
| 2025-04-02 | 2,482.5 | 2,494 | 2,454.5 | 2,489.5 | 1,609,700 | 2,489.50 |
| 2025-04-01 | 2,519 | 2,528 | 2,487.5 | 2,501.5 | 2,570,400 | 2,501.50 |
| 2025-03-31 | 2,511 | 2,527.5 | 2,477.5 | 2,493 | 3,312,900 | 2,493 |
| 2025-03-28 | 2,644.5 | 2,657 | 2,591.5 | 2,611 | 2,154,500 | 2,611 |
| 2025-03-27 | 2,677.5 | 2,698 | 2,654 | 2,697 | 2,290,900 | 2,697 |
| 2025-03-26 | 2,688.5 | 2,707 | 2,663 | 2,690.5 | 1,740,800 | 2,690.50 |
| 2025-03-25 | 2,684.5 | 2,705 | 2,660.5 | 2,671 | 1,353,300 | 2,671 |
| 2025-03-24 | 2,672.5 | 2,680.5 | 2,633.5 | 2,654 | 1,565,000 | 2,654 |
| 2025-03-21 | 2,671.5 | 2,721.5 | 2,670 | 2,672 | 3,605,200 | 2,672 |
| 2025-03-19 | 2,686.5 | 2,749.5 | 2,685 | 2,721.5 | 1,576,000 | 2,721.50 |
| 2025-03-18 | 2,670.5 | 2,731.5 | 2,659.5 | 2,692.5 | 2,335,100 | 2,692.50 |
| 2025-03-17 | 2,593 | 2,638 | 2,592 | 2,620.5 | 1,555,200 | 2,620.50 |
| 2025-03-14 | 2,541.5 | 2,590.5 | 2,541.5 | 2,580 | 2,626,200 | 2,580 |
| 2025-03-13 | 2,577 | 2,590 | 2,554 | 2,554 | 1,765,100 | 2,554 |
| 2025-03-12 | 2,552.5 | 2,576 | 2,538 | 2,565.5 | 1,751,500 | 2,565.50 |
| 2025-03-11 | 2,572.5 | 2,578.5 | 2,522 | 2,574.5 | 1,783,800 | 2,574.50 |
| 2025-03-10 | 2,575 | 2,605 | 2,564 | 2,586.5 | 1,845,000 | 2,586.50 |
| 2025-03-07 | 2,557 | 2,594.5 | 2,533 | 2,582 | 2,143,700 | 2,582 |
| 2025-03-06 | 2,597 | 2,598 | 2,555.5 | 2,562.5 | 1,830,700 | 2,562.50 |
| 2025-03-05 | 2,525 | 2,567 | 2,520.5 | 2,556.5 | 1,961,600 | 2,556.50 |
| 2025-03-04 | 2,532.5 | 2,558.5 | 2,504.5 | 2,525.5 | 1,940,600 | 2,525.50 |
| 2025-03-03 | 2,532 | 2,588 | 2,499.5 | 2,566 | 2,360,800 | 2,566 |
| 2025-02-28 | 2,538 | 2,555.5 | 2,470.5 | 2,495 | 2,951,400 | 2,495 |
| 2025-02-27 | 2,532 | 2,577 | 2,526.5 | 2,552 | 1,994,500 | 2,552 |
| 2025-02-26 | 2,490 | 2,529 | 2,457 | 2,522.5 | 2,550,100 | 2,522.50 |
| 2025-02-25 | 2,432 | 2,497.5 | 2,432 | 2,475 | 3,169,300 | 2,475 |
| 2025-02-21 | 2,410.5 | 2,437 | 2,399.5 | 2,423.5 | 2,263,100 | 2,423.50 |
| 2025-02-20 | 2,437 | 2,439.5 | 2,385.5 | 2,406 | 1,818,200 | 2,406 |
| 2025-02-19 | 2,491 | 2,513.5 | 2,446.5 | 2,449 | 1,863,500 | 2,449 |
| 2025-02-18 | 2,480 | 2,499 | 2,455 | 2,484 | 1,763,400 | 2,484 |
| 2025-02-17 | 2,499 | 2,506 | 2,480 | 2,496 | 1,354,900 | 2,496 |
| 2025-02-14 | 2,510 | 2,537.5 | 2,489.5 | 2,496.5 | 2,312,100 | 2,496.50 |
| 2025-02-13 | 2,511 | 2,536.5 | 2,501 | 2,527.5 | 1,675,900 | 2,527.50 |
| 2025-02-12 | 2,526 | 2,528.5 | 2,475 | 2,477 | 2,657,600 | 2,477 |
| 2025-02-10 | 2,508 | 2,528 | 2,495 | 2,520 | 1,108,500 | 2,520 |
| 2025-02-07 | 2,522 | 2,542.5 | 2,481 | 2,519.5 | 1,996,900 | 2,519.50 |
| 2025-02-06 | 2,563 | 2,597 | 2,546.5 | 2,546.5 | 2,450,400 | 2,546.50 |
| 2025-02-05 | 2,540 | 2,580.5 | 2,535 | 2,564 | 1,663,300 | 2,564 |
| 2025-02-04 | 2,555.5 | 2,560 | 2,515 | 2,528 | 1,887,000 | 2,528 |
| 2025-02-03 | 2,540.5 | 2,587 | 2,496.5 | 2,531 | 3,509,000 | 2,531 |
| 2025-01-31 | 2,700 | 2,740 | 2,611.5 | 2,640.5 | 2,546,300 | 2,640.50 |
| 2025-01-30 | 2,658 | 2,702 | 2,654 | 2,690 | 1,616,800 | 2,690 |
| 2025-01-29 | 2,646.5 | 2,672.5 | 2,641 | 2,665 | 1,055,200 | 2,665 |
| 2025-01-28 | 2,650 | 2,677.5 | 2,624.5 | 2,649 | 1,460,600 | 2,649 |
| 2025-01-27 | 2,695 | 2,704 | 2,654 | 2,675 | 1,479,300 | 2,675 |
| 2025-01-24 | 2,698 | 2,704 | 2,645 | 2,645 | 1,480,200 | 2,645 |
| 2025-01-23 | 2,653.5 | 2,679.5 | 2,630 | 2,671.5 | 1,740,700 | 2,671.50 |
| 2025-01-22 | 2,640 | 2,664.5 | 2,630 | 2,648 | 1,342,100 | 2,648 |
| 2025-01-21 | 2,658 | 2,669 | 2,608.5 | 2,636 | 1,271,600 | 2,636 |
| 2025-01-20 | 2,600 | 2,650 | 2,598.5 | 2,638.5 | 1,073,900 | 2,638.50 |
| 2025-01-17 | 2,573 | 2,579.5 | 2,540.5 | 2,574.5 | 1,394,800 | 2,574.50 |
| 2025-01-16 | 2,614 | 2,621.5 | 2,583.5 | 2,590.5 | 1,649,200 | 2,590.50 |
| 2025-01-15 | 2,667 | 2,672.5 | 2,602.5 | 2,610 | 1,557,500 | 2,610 |
| 2025-01-14 | 2,678 | 2,700.5 | 2,622 | 2,655 | 2,135,400 | 2,655 |
| 2025-01-10 | 2,698 | 2,722.5 | 2,641.5 | 2,647 | 2,273,300 | 2,647 |
| 2025-01-09 | 2,710 | 2,729.5 | 2,668.5 | 2,684 | 1,592,500 | 2,684 |
| 2025-01-08 | 2,733 | 2,748.5 | 2,715 | 2,730 | 1,444,700 | 2,730 |
| 2025-01-07 | 2,717 | 2,735 | 2,687 | 2,721 | 2,182,700 | 2,721 |
| 2025-01-06 | 2,828 | 2,847.5 | 2,723.5 | 2,748 | 2,749,300 | 2,748 |
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