8015 豊田通商(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 445 | 475 | 445 | 474 | 91,000 | 158 |
| 2001-12-27 | 440 | 450 | 440 | 450 | 84,000 | 150 |
| 2001-12-26 | 460 | 461 | 443 | 443 | 93,000 | 147.67 |
| 2001-12-25 | 450 | 460 | 450 | 460 | 148,000 | 153.33 |
| 2001-12-21 | 448 | 450 | 445 | 450 | 107,000 | 150 |
| 2001-12-20 | 444 | 453 | 438 | 453 | 222,000 | 151 |
| 2001-12-19 | 432 | 432 | 427 | 429 | 136,000 | 143 |
| 2001-12-18 | 430 | 435 | 425 | 432 | 214,000 | 144 |
| 2001-12-17 | 433 | 433 | 420 | 422 | 89,000 | 140.67 |
| 2001-12-14 | 431 | 439 | 428 | 430 | 531,000 | 143.33 |
| 2001-12-13 | 468 | 468 | 438 | 447 | 153,000 | 149 |
| 2001-12-12 | 471 | 477 | 470 | 472 | 177,000 | 157.33 |
| 2001-12-11 | 488 | 488 | 471 | 473 | 150,000 | 157.67 |
| 2001-12-10 | 486 | 489 | 486 | 488 | 120,000 | 162.67 |
| 2001-12-07 | 500 | 500 | 486 | 486 | 83,000 | 162 |
| 2001-12-06 | 494 | 503 | 494 | 498 | 75,000 | 166 |
| 2001-12-05 | 492 | 499 | 492 | 494 | 120,000 | 164.67 |
| 2001-12-04 | 487 | 493 | 486 | 492 | 127,000 | 164 |
| 2001-12-03 | 510 | 510 | 487 | 487 | 124,000 | 162.33 |
| 2001-11-30 | 506 | 515 | 506 | 506 | 162,000 | 168.67 |
| 2001-11-29 | 510 | 515 | 510 | 515 | 96,000 | 171.67 |
| 2001-11-28 | 512 | 515 | 508 | 515 | 105,000 | 171.67 |
| 2001-11-27 | 527 | 527 | 515 | 515 | 77,000 | 171.67 |
| 2001-11-26 | 523 | 530 | 518 | 519 | 105,000 | 173 |
| 2001-11-22 | 521 | 529 | 516 | 522 | 79,000 | 174 |
| 2001-11-21 | 521 | 524 | 515 | 520 | 81,000 | 173.33 |
| 2001-11-20 | 530 | 530 | 520 | 520 | 74,000 | 173.33 |
| 2001-11-19 | 521 | 530 | 521 | 523 | 84,000 | 174.33 |
| 2001-11-16 | 530 | 533 | 521 | 521 | 109,000 | 173.67 |
| 2001-11-15 | 520 | 520 | 515 | 520 | 109,000 | 173.33 |
| 2001-11-14 | 549 | 549 | 515 | 516 | 121,000 | 172 |
| 2001-11-13 | 530 | 530 | 525 | 529 | 75,000 | 176.33 |
| 2001-11-12 | 537 | 542 | 531 | 532 | 43,000 | 177.33 |
| 2001-11-09 | 555 | 555 | 537 | 539 | 49,000 | 179.67 |
| 2001-11-08 | 547 | 553 | 540 | 552 | 44,000 | 184 |
| 2001-11-07 | 562 | 567 | 532 | 540 | 116,000 | 180 |
| 2001-11-06 | 580 | 580 | 560 | 560 | 110,000 | 186.67 |
| 2001-11-05 | 570 | 580 | 564 | 580 | 82,000 | 193.33 |
| 2001-11-02 | 565 | 573 | 564 | 565 | 76,000 | 188.33 |
| 2001-11-01 | 586 | 586 | 561 | 575 | 82,000 | 191.67 |
| 2001-10-31 | 576 | 585 | 572 | 576 | 159,000 | 192 |
| 2001-10-30 | 573 | 583 | 573 | 583 | 50,000 | 194.33 |
| 2001-10-29 | 594 | 595 | 583 | 583 | 81,000 | 194.33 |
| 2001-10-26 | 595 | 596 | 587 | 595 | 104,000 | 198.33 |
| 2001-10-25 | 591 | 597 | 587 | 596 | 198,000 | 198.67 |
| 2001-10-24 | 584 | 593 | 574 | 591 | 142,000 | 197 |
| 2001-10-23 | 575 | 585 | 575 | 585 | 114,000 | 195 |
| 2001-10-22 | 570 | 587 | 567 | 585 | 141,000 | 195 |
| 2001-10-19 | 544 | 572 | 541 | 572 | 124,000 | 190.67 |
| 2001-10-18 | 541 | 560 | 541 | 544 | 72,000 | 181.33 |
| 2001-10-17 | 551 | 561 | 551 | 551 | 86,000 | 183.67 |
| 2001-10-16 | 550 | 562 | 550 | 559 | 108,000 | 186.33 |
| 2001-10-15 | 550 | 559 | 550 | 555 | 99,000 | 185 |
| 2001-10-12 | 567 | 570 | 537 | 570 | 177,000 | 190 |
| 2001-10-11 | 538 | 551 | 538 | 550 | 141,000 | 183.33 |
| 2001-10-10 | 545 | 562 | 541 | 546 | 94,000 | 182 |
| 2001-10-09 | 552 | 553 | 536 | 545 | 130,000 | 181.67 |
| 2001-10-05 | 568 | 568 | 560 | 562 | 109,000 | 187.33 |
| 2001-10-04 | 560 | 572 | 559 | 570 | 117,000 | 190 |
| 2001-10-03 | 570 | 580 | 550 | 560 | 133,000 | 186.67 |
| 2001-10-02 | 540 | 559 | 532 | 559 | 150,000 | 186.33 |
| 2001-10-01 | 535 | 539 | 521 | 532 | 136,000 | 177.33 |
| 2001-09-28 | 520 | 548 | 517 | 545 | 160,000 | 181.67 |
| 2001-09-27 | 512 | 519 | 511 | 519 | 80,000 | 173 |
| 2001-09-26 | 518 | 518 | 506 | 515 | 64,000 | 171.67 |
| 2001-09-25 | 520 | 522 | 500 | 508 | 135,000 | 169.33 |
| 2001-09-21 | 519 | 519 | 500 | 519 | 225,000 | 173 |
| 2001-09-20 | 515 | 523 | 498 | 523 | 313,000 | 174.33 |
| 2001-09-19 | 520 | 534 | 518 | 522 | 128,000 | 174 |
| 2001-09-18 | 509 | 530 | 501 | 522 | 179,000 | 174 |
| 2001-09-17 | 511 | 511 | 495 | 511 | 254,000 | 170.33 |
| 2001-09-14 | 526 | 526 | 508 | 511 | 328,000 | 170.33 |
| 2001-09-13 | 492 | 510 | 492 | 510 | 106,000 | 170 |
| 2001-09-12 | 511 | 525 | 500 | 501 | 132,000 | 167 |
| 2001-09-11 | 545 | 547 | 530 | 539 | 87,000 | 179.67 |
| 2001-09-10 | 554 | 557 | 542 | 542 | 64,000 | 180.67 |
| 2001-09-07 | 560 | 569 | 556 | 569 | 76,000 | 189.67 |
| 2001-09-06 | 546 | 580 | 546 | 580 | 252,000 | 193.33 |
| 2001-09-05 | 543 | 560 | 528 | 560 | 136,000 | 186.67 |
| 2001-09-04 | 523 | 550 | 523 | 550 | 232,000 | 183.33 |
| 2001-09-03 | 570 | 570 | 545 | 550 | 129,000 | 183.33 |
| 2001-08-31 | 559 | 580 | 545 | 580 | 398,000 | 193.33 |
| 2001-08-30 | 560 | 577 | 552 | 577 | 242,000 | 192.33 |
| 2001-08-29 | 565 | 573 | 564 | 566 | 85,000 | 188.67 |
| 2001-08-28 | 574 | 574 | 562 | 568 | 132,000 | 189.33 |
| 2001-08-27 | 563 | 577 | 563 | 564 | 51,000 | 188 |
| 2001-08-24 | 581 | 584 | 560 | 560 | 131,000 | 186.67 |
| 2001-08-23 | 579 | 586 | 579 | 580 | 154,000 | 193.33 |
| 2001-08-22 | 570 | 577 | 569 | 573 | 141,000 | 191 |
| 2001-08-21 | 567 | 572 | 561 | 571 | 186,000 | 190.33 |
| 2001-08-20 | 580 | 580 | 568 | 573 | 94,000 | 191 |
| 2001-08-17 | 595 | 595 | 579 | 581 | 162,000 | 193.67 |
| 2001-08-16 | 581 | 599 | 581 | 597 | 345,000 | 199 |
| 2001-08-15 | 562 | 591 | 560 | 590 | 283,000 | 196.67 |
| 2001-08-14 | 546 | 570 | 546 | 562 | 124,000 | 187.33 |
| 2001-08-13 | 518 | 560 | 518 | 556 | 156,000 | 185.33 |
| 2001-08-10 | 550 | 551 | 543 | 548 | 109,000 | 182.67 |
| 2001-08-09 | 559 | 560 | 551 | 551 | 113,000 | 183.67 |
| 2001-08-08 | 560 | 567 | 556 | 565 | 276,000 | 188.33 |
| 2001-08-07 | 547 | 556 | 546 | 555 | 100,000 | 185 |
| 2001-08-06 | 551 | 556 | 546 | 556 | 96,000 | 185.33 |
| 2001-08-03 | 568 | 568 | 550 | 560 | 94,000 | 186.67 |
| 2001-08-02 | 560 | 570 | 556 | 569 | 174,000 | 189.67 |
| 2001-08-01 | 558 | 562 | 552 | 560 | 82,000 | 186.67 |
| 2001-07-31 | 550 | 562 | 540 | 558 | 137,000 | 186 |
| 2001-07-30 | 564 | 566 | 535 | 551 | 162,000 | 183.67 |
| 2001-07-27 | 551 | 568 | 551 | 564 | 200,000 | 188 |
| 2001-07-26 | 535 | 560 | 528 | 551 | 237,000 | 183.67 |
| 2001-07-25 | 539 | 548 | 528 | 535 | 212,000 | 178.33 |
| 2001-07-24 | 513 | 540 | 512 | 540 | 316,000 | 180 |
| 2001-07-23 | 535 | 544 | 505 | 512 | 308,000 | 170.67 |
| 2001-07-19 | 569 | 572 | 560 | 568 | 350,000 | 189.33 |
| 2001-07-18 | 568 | 585 | 568 | 577 | 610,000 | 192.33 |
| 2001-07-17 | 583 | 583 | 560 | 568 | 432,000 | 189.33 |
| 2001-07-16 | 601 | 607 | 582 | 588 | 244,000 | 196 |
| 2001-07-13 | 615 | 625 | 609 | 610 | 347,000 | 203.33 |
| 2001-07-12 | 630 | 630 | 616 | 625 | 218,000 | 208.33 |
| 2001-07-11 | 625 | 629 | 610 | 629 | 379,000 | 209.67 |
| 2001-07-10 | 615 | 625 | 614 | 625 | 393,000 | 208.33 |
| 2001-07-09 | 605 | 617 | 600 | 613 | 419,000 | 204.33 |
| 2001-07-06 | 650 | 650 | 620 | 625 | 415,000 | 208.33 |
| 2001-07-05 | 627 | 658 | 620 | 654 | 1,156,000 | 218 |
| 2001-07-04 | 610 | 621 | 600 | 620 | 582,000 | 206.67 |
| 2001-07-03 | 598 | 610 | 592 | 610 | 703,000 | 203.33 |
| 2001-07-02 | 593 | 596 | 584 | 594 | 470,000 | 198 |
| 2001-06-29 | 584 | 593 | 583 | 591 | 448,000 | 197 |
| 2001-06-28 | 565 | 593 | 565 | 583 | 248,000 | 194.33 |
| 2001-06-27 | 583 | 590 | 566 | 575 | 480,000 | 191.67 |
| 2001-06-26 | 568 | 593 | 565 | 593 | 879,000 | 197.67 |
| 2001-06-25 | 550 | 562 | 548 | 559 | 594,000 | 186.33 |
| 2001-06-22 | 548 | 548 | 544 | 547 | 307,000 | 182.33 |
| 2001-06-21 | 549 | 550 | 536 | 542 | 135,000 | 180.67 |
| 2001-06-20 | 543 | 550 | 534 | 546 | 292,000 | 182 |
| 2001-06-19 | 530 | 544 | 530 | 537 | 269,000 | 179 |
| 2001-06-18 | 530 | 535 | 526 | 530 | 190,000 | 176.67 |
| 2001-06-15 | 525 | 537 | 518 | 535 | 445,000 | 178.33 |
| 2001-06-14 | 541 | 558 | 539 | 545 | 657,000 | 181.67 |
| 2001-06-13 | 531 | 550 | 531 | 549 | 676,000 | 183 |
| 2001-06-12 | 540 | 546 | 534 | 544 | 819,000 | 181.33 |
| 2001-06-11 | 522 | 548 | 522 | 541 | 1,386,000 | 180.33 |
| 2001-06-08 | 500 | 520 | 492 | 515 | 1,107,000 | 171.67 |
| 2001-06-07 | 492 | 512 | 492 | 510 | 615,000 | 170 |
| 2001-06-06 | 484 | 494 | 480 | 490 | 182,000 | 163.33 |
| 2001-06-05 | 480 | 483 | 472 | 482 | 190,000 | 160.67 |
| 2001-06-04 | 463 | 471 | 463 | 471 | 68,000 | 157 |
| 2001-06-01 | 473 | 475 | 470 | 471 | 73,000 | 157 |
| 2001-05-31 | 473 | 475 | 473 | 473 | 114,000 | 157.67 |
| 2001-05-30 | 473 | 480 | 470 | 480 | 245,000 | 160 |
| 2001-05-29 | 476 | 480 | 476 | 480 | 112,000 | 160 |
| 2001-05-28 | 480 | 487 | 479 | 481 | 151,000 | 160.33 |
| 2001-05-25 | 487 | 494 | 487 | 490 | 105,000 | 163.33 |
| 2001-05-24 | 491 | 491 | 484 | 487 | 111,000 | 162.33 |
| 2001-05-23 | 491 | 497 | 487 | 492 | 166,000 | 164 |
| 2001-05-22 | 510 | 511 | 491 | 491 | 310,000 | 163.67 |
| 2001-05-21 | 498 | 509 | 498 | 507 | 269,000 | 169 |
| 2001-05-18 | 498 | 505 | 495 | 497 | 867,000 | 165.67 |
| 2001-05-17 | 482 | 495 | 480 | 495 | 538,000 | 165 |
| 2001-05-16 | 487 | 487 | 472 | 477 | 406,000 | 159 |
| 2001-05-15 | 469 | 494 | 464 | 487 | 366,000 | 162.33 |
| 2001-05-14 | 466 | 469 | 461 | 463 | 55,000 | 154.33 |
| 2001-05-11 | 477 | 477 | 471 | 471 | 44,000 | 157 |
| 2001-05-10 | 474 | 478 | 471 | 477 | 42,000 | 159 |
| 2001-05-09 | 480 | 481 | 461 | 472 | 126,000 | 157.33 |
| 2001-05-08 | 481 | 485 | 477 | 482 | 193,000 | 160.67 |
| 2001-05-07 | 478 | 483 | 476 | 483 | 104,000 | 161 |
| 2001-05-02 | 484 | 484 | 478 | 481 | 136,000 | 160.33 |
| 2001-05-01 | 480 | 484 | 477 | 484 | 166,000 | 161.33 |
| 2001-04-27 | 472 | 479 | 468 | 479 | 79,000 | 159.67 |
| 2001-04-26 | 475 | 480 | 472 | 472 | 214,000 | 157.33 |
| 2001-04-25 | 465 | 470 | 465 | 469 | 221,000 | 156.33 |
| 2001-04-24 | 458 | 465 | 447 | 465 | 222,000 | 155 |
| 2001-04-23 | 460 | 469 | 458 | 458 | 84,000 | 152.67 |
| 2001-04-20 | 472 | 472 | 464 | 468 | 83,000 | 156 |
| 2001-04-19 | 465 | 472 | 465 | 472 | 189,000 | 157.33 |
| 2001-04-18 | 462 | 470 | 462 | 470 | 115,000 | 156.67 |
| 2001-04-17 | 461 | 472 | 460 | 472 | 316,000 | 157.33 |
| 2001-04-16 | 460 | 465 | 458 | 460 | 115,000 | 153.33 |
| 2001-04-13 | 443 | 460 | 443 | 455 | 276,000 | 151.67 |
| 2001-04-12 | 442 | 444 | 438 | 439 | 47,000 | 146.33 |
| 2001-04-11 | 439 | 440 | 426 | 440 | 53,000 | 146.67 |
| 2001-04-10 | 449 | 449 | 434 | 436 | 54,000 | 145.33 |
| 2001-04-09 | 441 | 451 | 430 | 445 | 191,000 | 148.33 |
| 2001-04-06 | 450 | 450 | 443 | 448 | 108,000 | 149.33 |
| 2001-04-05 | 449 | 449 | 440 | 447 | 89,000 | 149 |
| 2001-04-04 | 438 | 450 | 438 | 449 | 144,000 | 149.67 |
| 2001-04-03 | 437 | 448 | 427 | 448 | 123,000 | 149.33 |
| 2001-04-02 | 432 | 445 | 418 | 444 | 107,000 | 148 |
| 2001-03-30 | 440 | 443 | 417 | 417 | 128,000 | 139 |
| 2001-03-29 | 445 | 446 | 416 | 416 | 208,000 | 138.67 |
| 2001-03-28 | 442 | 450 | 440 | 450 | 298,000 | 150 |
| 2001-03-27 | 449 | 450 | 430 | 440 | 187,000 | 146.67 |
| 2001-03-26 | 431 | 450 | 431 | 450 | 198,000 | 150 |
| 2001-03-23 | 425 | 440 | 425 | 431 | 213,000 | 143.67 |
| 2001-03-22 | 435 | 439 | 420 | 420 | 200,000 | 140 |
| 2001-03-21 | 420 | 435 | 418 | 435 | 256,000 | 145 |
| 2001-03-19 | 411 | 421 | 405 | 420 | 73,000 | 140 |
| 2001-03-16 | 420 | 426 | 411 | 411 | 82,000 | 137 |
| 2001-03-15 | 400 | 414 | 392 | 412 | 147,000 | 137.33 |
| 2001-03-14 | 410 | 414 | 402 | 414 | 73,000 | 138 |
| 2001-03-13 | 395 | 410 | 395 | 409 | 102,000 | 136.33 |
| 2001-03-12 | 423 | 430 | 420 | 420 | 168,000 | 140 |
| 2001-03-09 | 417 | 424 | 417 | 424 | 305,000 | 141.33 |
| 2001-03-08 | 418 | 425 | 417 | 425 | 67,000 | 141.67 |
| 2001-03-07 | 412 | 419 | 412 | 417 | 91,000 | 139 |
| 2001-03-06 | 406 | 412 | 406 | 412 | 64,000 | 137.33 |
| 2001-03-05 | 419 | 419 | 405 | 406 | 94,000 | 135.33 |
| 2001-03-02 | 425 | 426 | 405 | 405 | 167,000 | 135 |
| 2001-03-01 | 420 | 425 | 420 | 425 | 81,000 | 141.67 |
| 2001-02-28 | 428 | 430 | 410 | 420 | 141,000 | 140 |
| 2001-02-27 | 422 | 428 | 412 | 428 | 121,000 | 142.67 |
| 2001-02-26 | 422 | 425 | 410 | 420 | 133,000 | 140 |
| 2001-02-23 | 416 | 423 | 416 | 423 | 181,000 | 141 |
| 2001-02-22 | 420 | 420 | 395 | 416 | 211,000 | 138.67 |
| 2001-02-21 | 404 | 417 | 402 | 416 | 102,000 | 138.67 |
| 2001-02-20 | 398 | 411 | 398 | 411 | 96,000 | 137 |
| 2001-02-19 | 394 | 398 | 390 | 393 | 77,000 | 131 |
| 2001-02-16 | 405 | 406 | 395 | 396 | 103,000 | 132 |
| 2001-02-15 | 398 | 408 | 395 | 408 | 94,000 | 136 |
| 2001-02-14 | 400 | 405 | 398 | 398 | 74,000 | 132.67 |
| 2001-02-13 | 405 | 406 | 398 | 402 | 139,000 | 134 |
| 2001-02-09 | 395 | 415 | 395 | 403 | 402,000 | 134.33 |
| 2001-02-08 | 378 | 379 | 372 | 375 | 55,000 | 125 |
| 2001-02-07 | 372 | 375 | 372 | 375 | 47,000 | 125 |
| 2001-02-06 | 374 | 376 | 372 | 373 | 50,000 | 124.33 |
| 2001-02-05 | 380 | 381 | 371 | 371 | 67,000 | 123.67 |
| 2001-02-02 | 376 | 380 | 372 | 380 | 56,000 | 126.67 |
| 2001-02-01 | 368 | 377 | 368 | 377 | 51,000 | 125.67 |
| 2001-01-31 | 371 | 375 | 370 | 375 | 49,000 | 125 |
| 2001-01-30 | 370 | 375 | 370 | 370 | 44,000 | 123.33 |
| 2001-01-29 | 366 | 377 | 366 | 368 | 90,000 | 122.67 |
| 2001-01-26 | 371 | 378 | 370 | 374 | 97,000 | 124.67 |
| 2001-01-25 | 377 | 378 | 373 | 377 | 94,000 | 125.67 |
| 2001-01-24 | 375 | 378 | 370 | 377 | 54,000 | 125.67 |
| 2001-01-23 | 375 | 378 | 373 | 378 | 67,000 | 126 |
| 2001-01-22 | 371 | 379 | 371 | 374 | 115,000 | 124.67 |
| 2001-01-19 | 389 | 390 | 371 | 371 | 80,000 | 123.67 |
| 2001-01-18 | 382 | 392 | 379 | 385 | 72,000 | 128.33 |
| 2001-01-17 | 389 | 389 | 375 | 376 | 23,000 | 125.33 |
| 2001-01-16 | 371 | 389 | 370 | 389 | 64,000 | 129.67 |
| 2001-01-15 | 370 | 379 | 365 | 377 | 91,000 | 125.67 |
| 2001-01-12 | 365 | 367 | 360 | 367 | 116,000 | 122.33 |
| 2001-01-11 | 361 | 370 | 361 | 370 | 144,000 | 123.33 |
| 2001-01-10 | 369 | 370 | 361 | 369 | 97,000 | 123 |
| 2001-01-09 | 371 | 371 | 365 | 369 | 66,000 | 123 |
| 2001-01-05 | 380 | 380 | 370 | 371 | 113,000 | 123.67 |
| 2001-01-04 | 370 | 375 | 367 | 375 | 85,000 | 125 |
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
