8015 豊田通商(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 9,928 | 10,090 | 9,850 | 10,025 | 891,400 | 10,025 |
| 2024-05-01 | 9,880 | 9,935 | 9,722 | 9,788 | 892,200 | 9,788 |
| 2024-04-30 | 9,970 | 10,265 | 9,869 | 10,080 | 1,330,700 | 10,080 |
| 2024-04-26 | 9,706 | 9,744 | 9,525 | 9,670 | 975,200 | 9,670 |
| 2024-04-25 | 9,749 | 9,823 | 9,586 | 9,627 | 808,300 | 9,627 |
| 2024-04-24 | 9,649 | 9,850 | 9,627 | 9,850 | 951,600 | 9,850 |
| 2024-04-23 | 9,500 | 9,533 | 9,410 | 9,504 | 752,600 | 9,504 |
| 2024-04-22 | 9,307 | 9,524 | 9,294 | 9,398 | 830,800 | 9,398 |
| 2024-04-19 | 9,500 | 9,534 | 9,084 | 9,306 | 1,288,000 | 9,306 |
| 2024-04-18 | 9,523 | 9,639 | 9,453 | 9,532 | 741,100 | 9,532 |
| 2024-04-17 | 9,750 | 9,768 | 9,531 | 9,629 | 687,300 | 9,629 |
| 2024-04-16 | 9,980 | 10,030 | 9,761 | 9,794 | 724,200 | 9,794 |
| 2024-04-15 | 9,982 | 10,105 | 9,894 | 10,105 | 755,600 | 10,105 |
| 2024-04-12 | 10,340 | 10,395 | 10,215 | 10,320 | 745,000 | 10,320 |
| 2024-04-11 | 9,902 | 10,190 | 9,867 | 10,120 | 481,800 | 10,120 |
| 2024-04-10 | 10,270 | 10,275 | 10,065 | 10,110 | 486,800 | 10,110 |
| 2024-04-09 | 10,170 | 10,320 | 10,135 | 10,295 | 470,300 | 10,295 |
| 2024-04-08 | 10,050 | 10,125 | 9,964 | 10,070 | 441,100 | 10,070 |
| 2024-04-05 | 9,919 | 9,994 | 9,824 | 9,971 | 696,600 | 9,971 |
| 2024-04-04 | 10,170 | 10,315 | 10,045 | 10,085 | 745,000 | 10,085 |
| 2024-04-03 | 9,901 | 10,040 | 9,783 | 9,934 | 649,400 | 9,934 |
| 2024-04-02 | 9,993 | 10,150 | 9,914 | 9,972 | 714,500 | 9,972 |
| 2024-04-01 | 10,360 | 10,405 | 9,788 | 9,843 | 713,000 | 9,843 |
| 2024-03-29 | 10,215 | 10,330 | 10,150 | 10,265 | 1,039,500 | 10,265 |
| 2024-03-28 | 10,240 | 10,395 | 10,180 | 10,330 | 640,100 | 10,330 |
| 2024-03-27 | 10,590 | 10,635 | 10,475 | 10,485 | 717,800 | 10,485 |
| 2024-03-26 | 10,375 | 10,460 | 10,320 | 10,395 | 577,300 | 10,395 |
| 2024-03-25 | 10,470 | 10,515 | 10,355 | 10,420 | 620,500 | 10,420 |
| 2024-03-22 | 10,555 | 10,635 | 10,405 | 10,525 | 886,500 | 10,525 |
| 2024-03-21 | 10,255 | 10,480 | 10,155 | 10,480 | 1,131,900 | 10,480 |
| 2024-03-19 | 9,711 | 10,000 | 9,705 | 10,000 | 733,800 | 10,000 |
| 2024-03-18 | 9,704 | 9,850 | 9,656 | 9,780 | 761,300 | 9,780 |
| 2024-03-15 | 9,290 | 9,579 | 9,245 | 9,554 | 1,144,000 | 9,554 |
| 2024-03-14 | 9,365 | 9,370 | 9,250 | 9,307 | 778,400 | 9,307 |
| 2024-03-13 | 9,446 | 9,507 | 9,164 | 9,270 | 838,600 | 9,270 |
| 2024-03-12 | 9,328 | 9,380 | 9,156 | 9,368 | 836,200 | 9,368 |
| 2024-03-11 | 9,840 | 9,843 | 9,325 | 9,411 | 1,038,200 | 9,411 |
| 2024-03-08 | 10,065 | 10,100 | 9,940 | 9,968 | 1,129,100 | 9,968 |
| 2024-03-07 | 10,295 | 10,305 | 9,915 | 9,957 | 864,200 | 9,957 |
| 2024-03-06 | 10,195 | 10,290 | 10,120 | 10,270 | 901,900 | 10,270 |
| 2024-03-05 | 9,936 | 10,195 | 9,871 | 10,160 | 1,211,200 | 10,160 |
| 2024-03-04 | 9,800 | 9,895 | 9,734 | 9,849 | 772,500 | 9,849 |
| 2024-03-01 | 9,630 | 9,763 | 9,580 | 9,759 | 785,700 | 9,759 |
| 2024-02-29 | 9,550 | 9,720 | 9,492 | 9,674 | 1,808,000 | 9,674 |
| 2024-02-28 | 9,403 | 9,619 | 9,330 | 9,490 | 965,500 | 9,490 |
| 2024-02-27 | 9,376 | 9,495 | 9,312 | 9,403 | 1,093,100 | 9,403 |
| 2024-02-26 | 9,336 | 9,414 | 9,267 | 9,330 | 863,700 | 9,330 |
| 2024-02-22 | 9,209 | 9,365 | 9,202 | 9,274 | 881,200 | 9,274 |
| 2024-02-21 | 9,247 | 9,399 | 9,172 | 9,243 | 812,200 | 9,243 |
| 2024-02-20 | 9,365 | 9,365 | 9,168 | 9,174 | 661,900 | 9,174 |
| 2024-02-19 | 9,250 | 9,342 | 9,221 | 9,342 | 602,300 | 9,342 |
| 2024-02-16 | 9,270 | 9,375 | 9,195 | 9,271 | 1,318,000 | 9,271 |
| 2024-02-15 | 9,300 | 9,319 | 9,194 | 9,217 | 1,394,700 | 9,217 |
| 2024-02-14 | 9,280 | 9,317 | 9,135 | 9,252 | 1,452,300 | 9,252 |
| 2024-02-13 | 9,233 | 9,383 | 9,144 | 9,364 | 968,400 | 9,364 |
| 2024-02-09 | 9,201 | 9,355 | 9,180 | 9,207 | 1,048,200 | 9,207 |
| 2024-02-08 | 9,300 | 9,336 | 9,157 | 9,262 | 1,023,100 | 9,262 |
| 2024-02-07 | 9,246 | 9,399 | 9,166 | 9,300 | 773,600 | 9,300 |
| 2024-02-06 | 9,250 | 9,295 | 9,134 | 9,246 | 1,057,900 | 9,246 |
| 2024-02-05 | 9,650 | 9,687 | 9,306 | 9,321 | 1,649,200 | 9,321 |
| 2024-02-02 | 9,606 | 9,741 | 9,591 | 9,728 | 841,200 | 9,728 |
| 2024-02-01 | 9,636 | 9,733 | 9,566 | 9,650 | 718,700 | 9,650 |
| 2024-01-31 | 9,524 | 9,786 | 9,523 | 9,786 | 677,100 | 9,786 |
| 2024-01-30 | 9,564 | 9,640 | 9,510 | 9,574 | 436,300 | 9,574 |
| 2024-01-29 | 9,575 | 9,698 | 9,548 | 9,632 | 530,700 | 9,632 |
| 2024-01-26 | 9,607 | 9,609 | 9,476 | 9,479 | 533,100 | 9,479 |
| 2024-01-25 | 9,573 | 9,719 | 9,548 | 9,653 | 552,200 | 9,653 |
| 2024-01-24 | 9,655 | 9,721 | 9,526 | 9,589 | 903,100 | 9,589 |
| 2024-01-23 | 9,734 | 9,828 | 9,655 | 9,734 | 702,400 | 9,734 |
| 2024-01-22 | 9,727 | 9,767 | 9,606 | 9,734 | 557,300 | 9,734 |
| 2024-01-19 | 9,792 | 9,830 | 9,567 | 9,596 | 775,200 | 9,596 |
| 2024-01-18 | 9,505 | 9,707 | 9,505 | 9,582 | 806,500 | 9,582 |
| 2024-01-17 | 9,566 | 9,793 | 9,540 | 9,540 | 1,365,700 | 9,540 |
| 2024-01-16 | 9,600 | 9,625 | 9,377 | 9,377 | 882,900 | 9,377 |
| 2024-01-15 | 9,446 | 9,729 | 9,443 | 9,676 | 833,800 | 9,676 |
| 2024-01-12 | 9,615 | 9,615 | 9,290 | 9,335 | 1,436,800 | 9,335 |
| 2024-01-11 | 9,278 | 9,394 | 9,264 | 9,315 | 1,187,100 | 9,315 |
| 2024-01-10 | 8,880 | 9,080 | 8,862 | 9,043 | 1,092,200 | 9,043 |
| 2024-01-09 | 8,979 | 9,027 | 8,767 | 8,787 | 930,600 | 8,787 |
| 2024-01-05 | 8,724 | 8,904 | 8,724 | 8,798 | 1,077,300 | 8,798 |
| 2024-01-04 | 8,297 | 8,588 | 8,174 | 8,574 | 1,026,700 | 8,574 |
分割・併合履歴 ： [1989-09-26]1株→1.05株 [1983-03-28]1株→1.05株
