8015 豊田通商(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 378 | 380 | 370 | 375 | 98,000 | 125 |
| 2000-12-28 | 382 | 383 | 376 | 376 | 28,000 | 125.33 |
| 2000-12-27 | 387 | 387 | 384 | 384 | 30,000 | 128 |
| 2000-12-26 | 399 | 399 | 385 | 386 | 80,000 | 128.67 |
| 2000-12-25 | 395 | 399 | 391 | 399 | 48,000 | 133 |
| 2000-12-22 | 380 | 385 | 375 | 380 | 83,000 | 126.67 |
| 2000-12-21 | 380 | 380 | 370 | 375 | 95,000 | 125 |
| 2000-12-20 | 380 | 387 | 380 | 381 | 67,000 | 127 |
| 2000-12-19 | 391 | 399 | 381 | 381 | 90,000 | 127 |
| 2000-12-18 | 390 | 395 | 390 | 390 | 80,000 | 130 |
| 2000-12-15 | 415 | 415 | 401 | 401 | 122,000 | 133.67 |
| 2000-12-14 | 421 | 421 | 415 | 419 | 73,000 | 139.67 |
| 2000-12-13 | 415 | 423 | 412 | 423 | 175,000 | 141 |
| 2000-12-12 | 420 | 425 | 415 | 420 | 218,000 | 140 |
| 2000-12-11 | 403 | 419 | 403 | 415 | 205,000 | 138.33 |
| 2000-12-08 | 393 | 405 | 393 | 403 | 309,000 | 134.33 |
| 2000-12-07 | 398 | 398 | 391 | 393 | 42,000 | 131 |
| 2000-12-06 | 396 | 401 | 395 | 395 | 115,000 | 131.67 |
| 2000-12-05 | 403 | 403 | 395 | 395 | 129,000 | 131.67 |
| 2000-12-04 | 384 | 404 | 384 | 401 | 197,000 | 133.67 |
| 2000-12-01 | 380 | 385 | 380 | 380 | 79,000 | 126.67 |
| 2000-11-30 | 380 | 384 | 376 | 380 | 51,000 | 126.67 |
| 2000-11-29 | 377 | 386 | 377 | 380 | 30,000 | 126.67 |
| 2000-11-28 | 384 | 388 | 377 | 377 | 56,000 | 125.67 |
| 2000-11-27 | 380 | 385 | 380 | 385 | 56,000 | 128.33 |
| 2000-11-24 | 382 | 383 | 376 | 380 | 64,000 | 126.67 |
| 2000-11-22 | 385 | 389 | 380 | 382 | 52,000 | 127.33 |
| 2000-11-21 | 375 | 382 | 375 | 382 | 48,000 | 127.33 |
| 2000-11-20 | 380 | 384 | 379 | 384 | 45,000 | 128 |
| 2000-11-17 | 380 | 383 | 379 | 380 | 34,000 | 126.67 |
| 2000-11-16 | 380 | 384 | 380 | 380 | 30,000 | 126.67 |
| 2000-11-15 | 386 | 386 | 380 | 380 | 40,000 | 126.67 |
| 2000-11-14 | 387 | 388 | 382 | 384 | 14,000 | 128 |
| 2000-11-13 | 385 | 387 | 380 | 387 | 55,000 | 129 |
| 2000-11-10 | 380 | 392 | 380 | 392 | 64,000 | 130.67 |
| 2000-11-09 | 388 | 391 | 377 | 377 | 69,000 | 125.67 |
| 2000-11-08 | 385 | 392 | 385 | 390 | 30,000 | 130 |
| 2000-11-07 | 394 | 394 | 387 | 388 | 35,000 | 129.33 |
| 2000-11-06 | 380 | 389 | 377 | 389 | 49,000 | 129.67 |
| 2000-11-02 | 379 | 389 | 376 | 380 | 55,000 | 126.67 |
| 2000-11-01 | 375 | 378 | 369 | 378 | 48,000 | 126 |
| 2000-10-31 | 365 | 369 | 361 | 369 | 54,000 | 123 |
| 2000-10-30 | 378 | 378 | 365 | 365 | 28,000 | 121.67 |
| 2000-10-27 | 360 | 374 | 360 | 368 | 81,000 | 122.67 |
| 2000-10-26 | 363 | 370 | 358 | 363 | 110,000 | 121 |
| 2000-10-25 | 365 | 365 | 361 | 363 | 53,000 | 121 |
| 2000-10-24 | 370 | 370 | 356 | 361 | 81,000 | 120.33 |
| 2000-10-23 | 373 | 373 | 366 | 366 | 48,000 | 122 |
| 2000-10-20 | 367 | 380 | 360 | 365 | 134,000 | 121.67 |
| 2000-10-19 | 350 | 358 | 350 | 352 | 71,000 | 117.33 |
| 2000-10-18 | 370 | 375 | 345 | 350 | 248,000 | 116.67 |
| 2000-10-17 | 379 | 382 | 373 | 375 | 50,000 | 125 |
| 2000-10-16 | 377 | 384 | 372 | 375 | 55,000 | 125 |
| 2000-10-13 | 366 | 370 | 366 | 366 | 76,000 | 122 |
| 2000-10-12 | 362 | 378 | 362 | 378 | 129,000 | 126 |
| 2000-10-11 | 385 | 385 | 368 | 372 | 170,000 | 124 |
| 2000-10-10 | 390 | 391 | 385 | 385 | 102,000 | 128.33 |
| 2000-10-06 | 395 | 397 | 392 | 392 | 41,000 | 130.67 |
| 2000-10-05 | 395 | 398 | 392 | 392 | 45,000 | 130.67 |
| 2000-10-04 | 395 | 396 | 390 | 393 | 63,000 | 131 |
| 2000-10-03 | 394 | 398 | 390 | 398 | 56,000 | 132.67 |
| 2000-10-02 | 394 | 395 | 383 | 394 | 100,000 | 131.33 |
| 2000-09-29 | 395 | 399 | 394 | 399 | 150,000 | 133 |
| 2000-09-28 | 390 | 395 | 390 | 390 | 131,000 | 130 |
| 2000-09-27 | 393 | 400 | 390 | 395 | 112,000 | 131.67 |
| 2000-09-26 | 403 | 403 | 392 | 393 | 51,000 | 131 |
| 2000-09-25 | 406 | 409 | 392 | 392 | 90,000 | 130.67 |
| 2000-09-22 | 400 | 401 | 390 | 391 | 79,000 | 130.33 |
| 2000-09-21 | 407 | 415 | 399 | 413 | 136,000 | 137.67 |
| 2000-09-20 | 400 | 407 | 398 | 407 | 237,000 | 135.67 |
| 2000-09-19 | 390 | 400 | 384 | 398 | 206,000 | 132.67 |
| 2000-09-18 | 388 | 390 | 382 | 390 | 140,000 | 130 |
| 2000-09-14 | 402 | 402 | 396 | 396 | 46,000 | 132 |
| 2000-09-13 | 398 | 404 | 398 | 402 | 61,000 | 134 |
| 2000-09-12 | 401 | 403 | 396 | 396 | 169,000 | 132 |
| 2000-09-11 | 419 | 419 | 401 | 403 | 115,000 | 134.33 |
| 2000-09-08 | 405 | 420 | 405 | 419 | 263,000 | 139.67 |
| 2000-09-07 | 404 | 409 | 402 | 404 | 57,000 | 134.67 |
| 2000-09-06 | 419 | 419 | 401 | 402 | 67,000 | 134 |
| 2000-09-05 | 420 | 420 | 406 | 420 | 59,000 | 140 |
| 2000-09-04 | 422 | 425 | 413 | 417 | 42,000 | 139 |
| 2000-09-01 | 430 | 430 | 410 | 422 | 102,000 | 140.67 |
| 2000-08-31 | 430 | 430 | 424 | 430 | 134,000 | 143.33 |
| 2000-08-30 | 433 | 435 | 425 | 431 | 151,000 | 143.67 |
| 2000-08-29 | 422 | 434 | 410 | 433 | 130,000 | 144.33 |
| 2000-08-28 | 428 | 430 | 422 | 428 | 88,000 | 142.67 |
| 2000-08-25 | 421 | 430 | 415 | 430 | 142,000 | 143.33 |
| 2000-08-24 | 418 | 426 | 418 | 421 | 162,000 | 140.33 |
| 2000-08-23 | 418 | 420 | 413 | 415 | 77,000 | 138.33 |
| 2000-08-22 | 426 | 430 | 420 | 430 | 59,000 | 143.33 |
| 2000-08-21 | 435 | 435 | 425 | 425 | 53,000 | 141.67 |
| 2000-08-18 | 426 | 435 | 421 | 435 | 59,000 | 145 |
| 2000-08-17 | 422 | 425 | 421 | 421 | 68,000 | 140.33 |
| 2000-08-16 | 436 | 442 | 421 | 429 | 186,000 | 143 |
| 2000-08-15 | 439 | 440 | 434 | 436 | 217,000 | 145.33 |
| 2000-08-14 | 427 | 434 | 427 | 434 | 142,000 | 144.67 |
| 2000-08-11 | 425 | 427 | 420 | 427 | 109,000 | 142.33 |
| 2000-08-10 | 420 | 426 | 419 | 425 | 98,000 | 141.67 |
| 2000-08-09 | 425 | 428 | 411 | 416 | 182,000 | 138.67 |
| 2000-08-08 | 418 | 426 | 418 | 425 | 255,000 | 141.67 |
| 2000-08-07 | 385 | 420 | 385 | 418 | 223,000 | 139.33 |
| 2000-08-04 | 392 | 400 | 391 | 393 | 314,000 | 131 |
| 2000-08-03 | 419 | 420 | 400 | 400 | 170,000 | 133.33 |
| 2000-08-02 | 405 | 420 | 405 | 419 | 262,000 | 139.67 |
| 2000-08-01 | 388 | 405 | 388 | 405 | 277,000 | 135 |
| 2000-07-31 | 370 | 385 | 355 | 384 | 184,000 | 128 |
| 2000-07-28 | 396 | 396 | 383 | 390 | 128,000 | 130 |
| 2000-07-27 | 403 | 403 | 396 | 398 | 177,000 | 132.67 |
| 2000-07-26 | 405 | 405 | 401 | 404 | 149,000 | 134.67 |
| 2000-07-25 | 415 | 425 | 406 | 410 | 302,000 | 136.67 |
| 2000-07-24 | 429 | 429 | 410 | 415 | 116,000 | 138.33 |
| 2000-07-21 | 430 | 442 | 429 | 432 | 178,000 | 144 |
| 2000-07-19 | 423 | 432 | 417 | 429 | 439,000 | 143 |
| 2000-07-18 | 452 | 454 | 430 | 433 | 299,000 | 144.33 |
| 2000-07-17 | 466 | 470 | 451 | 458 | 242,000 | 152.67 |
| 2000-07-14 | 475 | 475 | 461 | 475 | 351,000 | 158.33 |
| 2000-07-13 | 482 | 490 | 469 | 480 | 1,572,000 | 160 |
| 2000-07-12 | 473 | 488 | 467 | 477 | 2,768,000 | 159 |
| 2000-07-11 | 439 | 455 | 438 | 453 | 1,477,000 | 151 |
| 2000-07-10 | 421 | 439 | 421 | 434 | 738,000 | 144.67 |
| 2000-07-07 | 419 | 420 | 411 | 419 | 142,000 | 139.67 |
| 2000-07-06 | 409 | 420 | 405 | 420 | 138,000 | 140 |
| 2000-07-05 | 415 | 416 | 408 | 415 | 188,000 | 138.33 |
| 2000-07-04 | 420 | 420 | 410 | 414 | 325,000 | 138 |
| 2000-07-03 | 404 | 425 | 404 | 421 | 794,000 | 140.33 |
| 2000-06-30 | 404 | 405 | 397 | 402 | 274,000 | 134 |
| 2000-06-29 | 395 | 404 | 395 | 404 | 215,000 | 134.67 |
| 2000-06-28 | 400 | 401 | 394 | 394 | 429,000 | 131.33 |
| 2000-06-27 | 396 | 400 | 392 | 400 | 217,000 | 133.33 |
| 2000-06-26 | 390 | 390 | 387 | 387 | 89,000 | 129 |
| 2000-06-23 | 388 | 390 | 383 | 387 | 196,000 | 129 |
| 2000-06-22 | 395 | 395 | 387 | 388 | 187,000 | 129.33 |
| 2000-06-21 | 396 | 396 | 389 | 391 | 151,000 | 130.33 |
| 2000-06-20 | 382 | 387 | 380 | 386 | 108,000 | 128.67 |
| 2000-06-19 | 379 | 382 | 378 | 381 | 164,000 | 127 |
| 2000-06-16 | 378 | 380 | 377 | 380 | 180,000 | 126.67 |
| 2000-06-15 | 389 | 389 | 376 | 378 | 250,000 | 126 |
| 2000-06-14 | 397 | 402 | 381 | 389 | 420,000 | 129.67 |
| 2000-06-13 | 395 | 405 | 391 | 402 | 392,000 | 134 |
| 2000-06-12 | 390 | 393 | 388 | 390 | 285,000 | 130 |
| 2000-06-09 | 391 | 394 | 386 | 393 | 345,000 | 131 |
| 2000-06-08 | 403 | 405 | 395 | 396 | 257,000 | 132 |
| 2000-06-07 | 394 | 409 | 393 | 408 | 796,000 | 136 |
| 2000-06-06 | 386 | 395 | 386 | 394 | 526,000 | 131.33 |
| 2000-06-05 | 392 | 395 | 381 | 386 | 403,000 | 128.67 |
| 2000-06-02 | 379 | 391 | 376 | 388 | 1,062,000 | 129.33 |
| 2000-06-01 | 360 | 374 | 359 | 374 | 478,000 | 124.67 |
| 2000-05-31 | 360 | 361 | 356 | 361 | 175,000 | 120.33 |
| 2000-05-30 | 355 | 364 | 355 | 355 | 297,000 | 118.33 |
| 2000-05-29 | 352 | 360 | 352 | 359 | 181,000 | 119.67 |
| 2000-05-26 | 356 | 360 | 350 | 350 | 238,000 | 116.67 |
| 2000-05-25 | 354 | 361 | 354 | 356 | 193,000 | 118.67 |
| 2000-05-24 | 355 | 359 | 347 | 351 | 247,000 | 117 |
| 2000-05-23 | 362 | 365 | 355 | 360 | 319,000 | 120 |
| 2000-05-22 | 370 | 370 | 360 | 362 | 212,000 | 120.67 |
| 2000-05-19 | 352 | 372 | 352 | 372 | 1,148,000 | 124 |
| 2000-05-18 | 348 | 353 | 346 | 350 | 329,000 | 116.67 |
| 2000-05-17 | 359 | 360 | 346 | 346 | 607,000 | 115.33 |
| 2000-05-16 | 328 | 365 | 325 | 352 | 732,000 | 117.33 |
| 2000-05-15 | 326 | 329 | 325 | 329 | 132,000 | 109.67 |
| 2000-05-12 | 322 | 327 | 322 | 327 | 140,000 | 109 |
| 2000-05-11 | 325 | 329 | 320 | 329 | 95,000 | 109.67 |
| 2000-05-10 | 327 | 328 | 323 | 328 | 113,000 | 109.33 |
| 2000-05-09 | 325 | 328 | 323 | 328 | 99,000 | 109.33 |
| 2000-05-08 | 327 | 327 | 324 | 326 | 66,000 | 108.67 |
| 2000-05-02 | 327 | 329 | 324 | 325 | 141,000 | 108.33 |
| 2000-05-01 | 311 | 329 | 307 | 329 | 121,000 | 109.67 |
| 2000-04-28 | 312 | 314 | 306 | 307 | 135,000 | 102.33 |
| 2000-04-27 | 313 | 316 | 310 | 312 | 69,000 | 104 |
| 2000-04-26 | 316 | 318 | 312 | 317 | 80,000 | 105.67 |
| 2000-04-25 | 314 | 323 | 314 | 315 | 144,000 | 105 |
| 2000-04-24 | 317 | 319 | 313 | 314 | 109,000 | 104.67 |
| 2000-04-21 | 323 | 323 | 315 | 318 | 60,000 | 106 |
| 2000-04-20 | 318 | 324 | 315 | 318 | 121,000 | 106 |
| 2000-04-19 | 319 | 322 | 312 | 312 | 100,000 | 104 |
| 2000-04-18 | 315 | 320 | 312 | 320 | 139,000 | 106.67 |
| 2000-04-17 | 316 | 316 | 306 | 315 | 252,000 | 105 |
| 2000-04-14 | 326 | 327 | 321 | 327 | 330,000 | 109 |
| 2000-04-13 | 330 | 330 | 320 | 326 | 410,000 | 108.67 |
| 2000-04-12 | 330 | 330 | 325 | 326 | 168,000 | 108.67 |
| 2000-04-11 | 334 | 334 | 327 | 328 | 108,000 | 109.33 |
| 2000-04-10 | 327 | 333 | 324 | 332 | 112,000 | 110.67 |
| 2000-04-07 | 325 | 330 | 321 | 323 | 155,000 | 107.67 |
| 2000-04-06 | 329 | 330 | 320 | 320 | 175,000 | 106.67 |
| 2000-04-05 | 330 | 335 | 321 | 329 | 351,000 | 109.67 |
| 2000-04-04 | 320 | 330 | 317 | 329 | 232,000 | 109.67 |
| 2000-04-03 | 319 | 320 | 316 | 316 | 167,000 | 105.33 |
| 2000-03-31 | 326 | 327 | 316 | 319 | 219,000 | 106.33 |
| 2000-03-30 | 329 | 329 | 326 | 326 | 153,000 | 108.67 |
| 2000-03-29 | 321 | 330 | 319 | 325 | 233,000 | 108.33 |
| 2000-03-28 | 317 | 318 | 315 | 317 | 65,000 | 105.67 |
| 2000-03-27 | 310 | 319 | 308 | 316 | 395,000 | 105.33 |
| 2000-03-24 | 310 | 312 | 306 | 308 | 352,000 | 102.67 |
| 2000-03-23 | 308 | 312 | 307 | 310 | 132,000 | 103.33 |
| 2000-03-22 | 311 | 313 | 305 | 305 | 565,000 | 101.67 |
| 2000-03-21 | 315 | 318 | 308 | 308 | 570,000 | 102.67 |
| 2000-03-17 | 320 | 325 | 310 | 315 | 282,000 | 105 |
| 2000-03-16 | 315 | 315 | 309 | 315 | 340,000 | 105 |
| 2000-03-15 | 315 | 325 | 315 | 325 | 198,000 | 108.33 |
| 2000-03-14 | 314 | 314 | 308 | 310 | 438,000 | 103.33 |
| 2000-03-13 | 320 | 320 | 313 | 319 | 154,000 | 106.33 |
| 2000-03-10 | 307 | 319 | 306 | 319 | 543,000 | 106.33 |
| 2000-03-09 | 311 | 317 | 309 | 317 | 181,000 | 105.67 |
| 2000-03-08 | 315 | 315 | 310 | 311 | 151,000 | 103.67 |
| 2000-03-07 | 322 | 326 | 315 | 320 | 154,000 | 106.67 |
| 2000-03-06 | 318 | 325 | 317 | 323 | 160,000 | 107.67 |
| 2000-03-03 | 315 | 316 | 308 | 309 | 264,000 | 103 |
| 2000-03-02 | 315 | 318 | 313 | 315 | 160,000 | 105 |
| 2000-03-01 | 321 | 330 | 321 | 325 | 126,000 | 108.33 |
| 2000-02-29 | 330 | 331 | 320 | 321 | 175,000 | 107 |
| 2000-02-28 | 330 | 337 | 325 | 330 | 137,000 | 110 |
| 2000-02-25 | 325 | 338 | 324 | 325 | 353,000 | 108.33 |
| 2000-02-24 | 318 | 325 | 317 | 321 | 114,000 | 107 |
| 2000-02-23 | 307 | 321 | 306 | 310 | 213,000 | 103.33 |
| 2000-02-22 | 302 | 310 | 301 | 306 | 71,000 | 102 |
| 2000-02-21 | 310 | 312 | 306 | 306 | 135,000 | 102 |
| 2000-02-18 | 311 | 313 | 306 | 310 | 86,000 | 103.33 |
| 2000-02-17 | 314 | 314 | 303 | 306 | 160,000 | 102 |
| 2000-02-16 | 310 | 315 | 304 | 313 | 192,000 | 104.33 |
| 2000-02-15 | 306 | 320 | 306 | 310 | 190,000 | 103.33 |
| 2000-02-14 | 320 | 321 | 308 | 308 | 245,000 | 102.67 |
| 2000-02-10 | 320 | 324 | 320 | 320 | 127,000 | 106.67 |
| 2000-02-09 | 325 | 328 | 319 | 319 | 209,000 | 106.33 |
| 2000-02-08 | 329 | 330 | 320 | 320 | 115,000 | 106.67 |
| 2000-02-07 | 321 | 328 | 321 | 324 | 90,000 | 108 |
| 2000-02-04 | 321 | 324 | 319 | 320 | 98,000 | 106.67 |
| 2000-02-03 | 326 | 327 | 316 | 316 | 212,000 | 105.33 |
| 2000-02-02 | 326 | 327 | 322 | 326 | 72,000 | 108.67 |
| 2000-02-01 | 325 | 326 | 320 | 321 | 105,000 | 107 |
| 2000-01-31 | 321 | 327 | 318 | 326 | 156,000 | 108.67 |
| 2000-01-28 | 326 | 329 | 321 | 321 | 95,000 | 107 |
| 2000-01-27 | 330 | 334 | 325 | 325 | 77,000 | 108.33 |
| 2000-01-26 | 338 | 341 | 330 | 330 | 290,000 | 110 |
| 2000-01-25 | 325 | 334 | 323 | 334 | 178,000 | 111.33 |
| 2000-01-24 | 325 | 326 | 320 | 323 | 80,000 | 107.67 |
| 2000-01-21 | 319 | 325 | 310 | 320 | 143,000 | 106.67 |
| 2000-01-20 | 315 | 320 | 310 | 312 | 281,000 | 104 |
| 2000-01-19 | 321 | 324 | 319 | 319 | 165,000 | 106.33 |
| 2000-01-18 | 329 | 329 | 320 | 325 | 213,000 | 108.33 |
| 2000-01-17 | 313 | 329 | 313 | 320 | 231,000 | 106.67 |
| 2000-01-14 | 313 | 315 | 308 | 310 | 183,000 | 103.33 |
| 2000-01-13 | 311 | 314 | 307 | 307 | 137,000 | 102.33 |
| 2000-01-12 | 313 | 316 | 307 | 307 | 131,000 | 102.33 |
| 2000-01-11 | 310 | 314 | 306 | 312 | 138,000 | 104 |
| 2000-01-07 | 307 | 315 | 302 | 303 | 162,000 | 101 |
| 2000-01-06 | 324 | 324 | 305 | 305 | 62,000 | 101.67 |
| 2000-01-05 | 315 | 325 | 302 | 322 | 176,000 | 107.33 |
| 2000-01-04 | 301 | 316 | 300 | 316 | 105,000 | 105.33 |
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
