8015 豊田通商(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 542 | 542 | 531 | 532 | 60,000 | 177.33 |
| 2002-12-27 | 529 | 542 | 526 | 542 | 105,000 | 180.67 |
| 2002-12-26 | 511 | 523 | 511 | 520 | 56,000 | 173.33 |
| 2002-12-25 | 506 | 512 | 502 | 509 | 314,000 | 169.67 |
| 2002-12-24 | 501 | 519 | 500 | 502 | 360,000 | 167.33 |
| 2002-12-20 | 518 | 530 | 510 | 511 | 287,000 | 170.33 |
| 2002-12-19 | 515 | 520 | 502 | 520 | 217,000 | 173.33 |
| 2002-12-18 | 520 | 525 | 512 | 515 | 159,000 | 171.67 |
| 2002-12-17 | 520 | 529 | 518 | 521 | 201,000 | 173.67 |
| 2002-12-16 | 532 | 532 | 515 | 520 | 113,000 | 173.33 |
| 2002-12-13 | 526 | 537 | 525 | 535 | 477,000 | 178.33 |
| 2002-12-12 | 541 | 542 | 527 | 533 | 152,000 | 177.67 |
| 2002-12-11 | 540 | 546 | 540 | 541 | 141,000 | 180.33 |
| 2002-12-10 | 530 | 540 | 530 | 540 | 173,000 | 180 |
| 2002-12-09 | 531 | 536 | 530 | 530 | 183,000 | 176.67 |
| 2002-12-06 | 555 | 556 | 520 | 528 | 253,000 | 176 |
| 2002-12-05 | 563 | 567 | 555 | 556 | 185,000 | 185.33 |
| 2002-12-04 | 563 | 563 | 557 | 557 | 166,000 | 185.67 |
| 2002-12-03 | 562 | 570 | 560 | 563 | 171,000 | 187.67 |
| 2002-12-02 | 568 | 569 | 557 | 563 | 163,000 | 187.67 |
| 2002-11-29 | 570 | 578 | 551 | 568 | 310,000 | 189.33 |
| 2002-11-28 | 573 | 579 | 570 | 570 | 220,000 | 190 |
| 2002-11-27 | 555 | 579 | 555 | 568 | 243,000 | 189.33 |
| 2002-11-26 | 566 | 579 | 562 | 562 | 170,000 | 187.33 |
| 2002-11-25 | 567 | 574 | 565 | 565 | 253,000 | 188.33 |
| 2002-11-22 | 569 | 569 | 555 | 559 | 198,000 | 186.33 |
| 2002-11-21 | 565 | 565 | 548 | 549 | 159,000 | 183 |
| 2002-11-20 | 538 | 565 | 535 | 558 | 288,000 | 186 |
| 2002-11-19 | 519 | 526 | 519 | 521 | 162,000 | 173.67 |
| 2002-11-18 | 545 | 547 | 528 | 534 | 111,000 | 178 |
| 2002-11-15 | 541 | 547 | 540 | 546 | 195,000 | 182 |
| 2002-11-14 | 557 | 561 | 535 | 537 | 136,000 | 179 |
| 2002-11-13 | 560 | 564 | 552 | 552 | 111,000 | 184 |
| 2002-11-12 | 550 | 570 | 546 | 566 | 219,000 | 188.67 |
| 2002-11-11 | 558 | 568 | 555 | 555 | 276,000 | 185 |
| 2002-11-08 | 570 | 571 | 560 | 568 | 221,000 | 189.33 |
| 2002-11-07 | 571 | 584 | 570 | 576 | 210,000 | 192 |
| 2002-11-06 | 585 | 589 | 580 | 585 | 368,000 | 195 |
| 2002-11-05 | 575 | 584 | 575 | 584 | 272,000 | 194.67 |
| 2002-11-01 | 579 | 579 | 565 | 570 | 116,000 | 190 |
| 2002-10-31 | 585 | 585 | 572 | 580 | 241,000 | 193.33 |
| 2002-10-30 | 565 | 584 | 565 | 584 | 288,000 | 194.67 |
| 2002-10-29 | 579 | 583 | 573 | 573 | 352,000 | 191 |
| 2002-10-28 | 585 | 590 | 578 | 580 | 848,000 | 193.33 |
| 2002-10-25 | 560 | 575 | 560 | 575 | 467,000 | 191.67 |
| 2002-10-24 | 563 | 564 | 546 | 558 | 468,000 | 186 |
| 2002-10-23 | 535 | 555 | 533 | 555 | 377,000 | 185 |
| 2002-10-22 | 550 | 554 | 541 | 541 | 453,000 | 180.33 |
| 2002-10-21 | 542 | 550 | 538 | 545 | 779,000 | 181.67 |
| 2002-10-18 | 518 | 518 | 507 | 507 | 105,000 | 169 |
| 2002-10-17 | 501 | 515 | 501 | 504 | 104,000 | 168 |
| 2002-10-16 | 510 | 519 | 507 | 509 | 125,000 | 169.67 |
| 2002-10-15 | 518 | 518 | 497 | 510 | 194,000 | 170 |
| 2002-10-11 | 497 | 510 | 492 | 505 | 139,000 | 168.33 |
| 2002-10-10 | 486 | 497 | 486 | 496 | 152,000 | 165.33 |
| 2002-10-09 | 504 | 504 | 495 | 500 | 157,000 | 166.67 |
| 2002-10-08 | 489 | 504 | 484 | 496 | 142,000 | 165.33 |
| 2002-10-07 | 501 | 515 | 495 | 495 | 124,000 | 165 |
| 2002-10-04 | 520 | 520 | 512 | 520 | 118,000 | 173.33 |
| 2002-10-03 | 529 | 530 | 516 | 521 | 254,000 | 173.67 |
| 2002-10-02 | 525 | 525 | 510 | 511 | 55,000 | 170.33 |
| 2002-10-01 | 520 | 520 | 510 | 515 | 85,000 | 171.67 |
| 2002-09-30 | 525 | 530 | 515 | 525 | 72,000 | 175 |
| 2002-09-27 | 525 | 540 | 525 | 530 | 299,000 | 176.67 |
| 2002-09-26 | 516 | 527 | 515 | 520 | 163,000 | 173.33 |
| 2002-09-25 | 509 | 520 | 500 | 515 | 118,000 | 171.67 |
| 2002-09-24 | 506 | 515 | 498 | 515 | 166,000 | 171.67 |
| 2002-09-20 | 508 | 523 | 506 | 506 | 147,000 | 168.67 |
| 2002-09-19 | 515 | 523 | 506 | 508 | 207,000 | 169.33 |
| 2002-09-18 | 506 | 515 | 500 | 515 | 130,000 | 171.67 |
| 2002-09-17 | 510 | 515 | 509 | 515 | 216,000 | 171.67 |
| 2002-09-13 | 513 | 513 | 495 | 500 | 412,000 | 166.67 |
| 2002-09-12 | 504 | 513 | 494 | 511 | 161,000 | 170.33 |
| 2002-09-11 | 505 | 506 | 495 | 504 | 199,000 | 168 |
| 2002-09-10 | 485 | 502 | 485 | 497 | 190,000 | 165.67 |
| 2002-09-09 | 479 | 487 | 479 | 485 | 123,000 | 161.67 |
| 2002-09-06 | 466 | 478 | 466 | 475 | 148,000 | 158.33 |
| 2002-09-05 | 465 | 472 | 463 | 471 | 235,000 | 157 |
| 2002-09-04 | 483 | 483 | 456 | 464 | 260,000 | 154.67 |
| 2002-09-03 | 484 | 484 | 466 | 483 | 180,000 | 161 |
| 2002-09-02 | 493 | 493 | 483 | 486 | 103,000 | 162 |
| 2002-08-30 | 488 | 496 | 483 | 492 | 156,000 | 164 |
| 2002-08-29 | 486 | 488 | 481 | 481 | 171,000 | 160.33 |
| 2002-08-28 | 500 | 500 | 489 | 489 | 164,000 | 163 |
| 2002-08-27 | 516 | 516 | 501 | 502 | 95,000 | 167.33 |
| 2002-08-26 | 510 | 518 | 504 | 518 | 119,000 | 172.67 |
| 2002-08-23 | 504 | 512 | 500 | 500 | 224,000 | 166.67 |
| 2002-08-22 | 500 | 510 | 497 | 504 | 145,000 | 168 |
| 2002-08-21 | 484 | 504 | 484 | 500 | 188,000 | 166.67 |
| 2002-08-20 | 493 | 493 | 485 | 485 | 85,000 | 161.67 |
| 2002-08-19 | 498 | 498 | 485 | 488 | 134,000 | 162.67 |
| 2002-08-16 | 498 | 499 | 492 | 495 | 72,000 | 165 |
| 2002-08-15 | 501 | 501 | 490 | 491 | 82,000 | 163.67 |
| 2002-08-14 | 491 | 500 | 490 | 500 | 89,000 | 166.67 |
| 2002-08-13 | 481 | 491 | 481 | 486 | 89,000 | 162 |
| 2002-08-12 | 510 | 510 | 481 | 481 | 101,000 | 160.33 |
| 2002-08-09 | 501 | 510 | 495 | 510 | 98,000 | 170 |
| 2002-08-08 | 495 | 500 | 485 | 486 | 104,000 | 162 |
| 2002-08-07 | 497 | 497 | 487 | 489 | 64,000 | 163 |
| 2002-08-06 | 481 | 494 | 481 | 482 | 93,000 | 160.67 |
| 2002-08-05 | 503 | 505 | 485 | 490 | 104,000 | 163.33 |
| 2002-08-02 | 502 | 509 | 495 | 505 | 160,000 | 168.33 |
| 2002-08-01 | 507 | 511 | 506 | 509 | 188,000 | 169.67 |
| 2002-07-31 | 492 | 512 | 492 | 511 | 304,000 | 170.33 |
| 2002-07-30 | 487 | 496 | 487 | 493 | 146,000 | 164.33 |
| 2002-07-29 | 473 | 486 | 472 | 485 | 108,000 | 161.67 |
| 2002-07-26 | 479 | 490 | 470 | 470 | 151,000 | 156.67 |
| 2002-07-25 | 495 | 497 | 474 | 474 | 207,000 | 158 |
| 2002-07-24 | 490 | 493 | 478 | 487 | 137,000 | 162.33 |
| 2002-07-23 | 480 | 491 | 480 | 490 | 109,000 | 163.33 |
| 2002-07-22 | 474 | 495 | 474 | 488 | 94,000 | 162.67 |
| 2002-07-19 | 490 | 490 | 482 | 489 | 69,000 | 163 |
| 2002-07-18 | 480 | 497 | 480 | 495 | 123,000 | 165 |
| 2002-07-17 | 481 | 491 | 468 | 470 | 283,000 | 156.67 |
| 2002-07-16 | 490 | 494 | 480 | 480 | 222,000 | 160 |
| 2002-07-15 | 511 | 511 | 498 | 498 | 147,000 | 166 |
| 2002-07-12 | 515 | 516 | 507 | 511 | 105,000 | 170.33 |
| 2002-07-11 | 511 | 517 | 511 | 511 | 110,000 | 170.33 |
| 2002-07-10 | 512 | 520 | 510 | 511 | 220,000 | 170.33 |
| 2002-07-09 | 518 | 518 | 509 | 510 | 172,000 | 170 |
| 2002-07-08 | 521 | 531 | 510 | 518 | 99,000 | 172.67 |
| 2002-07-05 | 532 | 538 | 510 | 521 | 113,000 | 173.67 |
| 2002-07-04 | 539 | 539 | 512 | 523 | 177,000 | 174.33 |
| 2002-07-03 | 505 | 543 | 505 | 542 | 156,000 | 180.67 |
| 2002-07-02 | 494 | 521 | 494 | 521 | 96,000 | 173.67 |
| 2002-07-01 | 507 | 527 | 507 | 524 | 101,000 | 174.67 |
| 2002-06-28 | 496 | 510 | 492 | 507 | 70,000 | 169 |
| 2002-06-27 | 482 | 491 | 480 | 481 | 78,000 | 160.33 |
| 2002-06-26 | 495 | 496 | 481 | 481 | 104,000 | 160.33 |
| 2002-06-25 | 491 | 499 | 490 | 495 | 80,000 | 165 |
| 2002-06-24 | 475 | 494 | 475 | 487 | 72,000 | 162.33 |
| 2002-06-21 | 472 | 491 | 472 | 482 | 74,000 | 160.67 |
| 2002-06-20 | 476 | 484 | 461 | 482 | 112,000 | 160.67 |
| 2002-06-19 | 510 | 510 | 480 | 480 | 163,000 | 160 |
| 2002-06-18 | 515 | 516 | 497 | 501 | 120,000 | 167 |
| 2002-06-17 | 516 | 518 | 495 | 495 | 152,000 | 165 |
| 2002-06-14 | 540 | 540 | 515 | 516 | 640,000 | 172 |
| 2002-06-13 | 530 | 533 | 520 | 520 | 84,000 | 173.33 |
| 2002-06-12 | 535 | 539 | 526 | 535 | 66,000 | 178.33 |
| 2002-06-11 | 527 | 540 | 527 | 539 | 64,000 | 179.67 |
| 2002-06-10 | 545 | 550 | 525 | 525 | 142,000 | 175 |
| 2002-06-07 | 530 | 534 | 526 | 527 | 105,000 | 175.67 |
| 2002-06-06 | 550 | 550 | 532 | 534 | 155,000 | 178 |
| 2002-06-05 | 556 | 558 | 550 | 550 | 86,000 | 183.33 |
| 2002-06-04 | 565 | 569 | 551 | 551 | 116,000 | 183.67 |
| 2002-06-03 | 574 | 580 | 569 | 571 | 52,000 | 190.33 |
| 2002-05-31 | 570 | 579 | 555 | 555 | 86,000 | 185 |
| 2002-05-30 | 569 | 571 | 560 | 560 | 60,000 | 186.67 |
| 2002-05-29 | 583 | 586 | 571 | 571 | 123,000 | 190.33 |
| 2002-05-28 | 583 | 591 | 564 | 583 | 344,000 | 194.33 |
| 2002-05-27 | 585 | 590 | 580 | 581 | 121,000 | 193.67 |
| 2002-05-24 | 585 | 585 | 575 | 585 | 98,000 | 195 |
| 2002-05-23 | 587 | 588 | 573 | 575 | 191,000 | 191.67 |
| 2002-05-22 | 561 | 589 | 561 | 584 | 282,000 | 194.67 |
| 2002-05-21 | 551 | 565 | 551 | 561 | 209,000 | 187 |
| 2002-05-20 | 560 | 560 | 551 | 551 | 156,000 | 183.67 |
| 2002-05-17 | 546 | 557 | 546 | 551 | 304,000 | 183.67 |
| 2002-05-16 | 545 | 548 | 541 | 545 | 100,000 | 181.67 |
| 2002-05-15 | 545 | 548 | 540 | 542 | 123,000 | 180.67 |
| 2002-05-14 | 543 | 546 | 539 | 541 | 196,000 | 180.33 |
| 2002-05-13 | 542 | 542 | 533 | 536 | 181,000 | 178.67 |
| 2002-05-10 | 506 | 546 | 495 | 532 | 551,000 | 177.33 |
| 2002-05-09 | 515 | 515 | 507 | 507 | 51,000 | 169 |
| 2002-05-08 | 500 | 508 | 500 | 500 | 85,000 | 166.67 |
| 2002-05-07 | 506 | 506 | 489 | 501 | 121,000 | 167 |
| 2002-05-02 | 508 | 511 | 505 | 506 | 51,000 | 168.67 |
| 2002-05-01 | 510 | 518 | 505 | 505 | 143,000 | 168.33 |
| 2002-04-30 | 523 | 523 | 506 | 506 | 127,000 | 168.67 |
| 2002-04-26 | 542 | 544 | 513 | 513 | 232,000 | 171 |
| 2002-04-25 | 545 | 545 | 537 | 542 | 130,000 | 180.67 |
| 2002-04-24 | 529 | 555 | 529 | 535 | 359,000 | 178.33 |
| 2002-04-23 | 528 | 529 | 520 | 529 | 187,000 | 176.33 |
| 2002-04-22 | 520 | 530 | 518 | 530 | 166,000 | 176.67 |
| 2002-04-19 | 514 | 525 | 510 | 520 | 270,000 | 173.33 |
| 2002-04-18 | 528 | 529 | 512 | 514 | 260,000 | 171.33 |
| 2002-04-17 | 520 | 528 | 520 | 528 | 92,000 | 176 |
| 2002-04-16 | 516 | 527 | 515 | 527 | 162,000 | 175.67 |
| 2002-04-15 | 523 | 524 | 518 | 524 | 103,000 | 174.67 |
| 2002-04-12 | 520 | 533 | 519 | 533 | 345,000 | 177.67 |
| 2002-04-11 | 511 | 524 | 510 | 510 | 123,000 | 170 |
| 2002-04-10 | 518 | 530 | 517 | 530 | 136,000 | 176.67 |
| 2002-04-09 | 532 | 532 | 505 | 519 | 100,000 | 173 |
| 2002-04-08 | 531 | 533 | 519 | 522 | 117,000 | 174 |
| 2002-04-05 | 519 | 526 | 518 | 525 | 341,000 | 175 |
| 2002-04-04 | 510 | 523 | 509 | 519 | 92,000 | 173 |
| 2002-04-03 | 510 | 522 | 505 | 520 | 82,000 | 173.33 |
| 2002-04-02 | 504 | 524 | 499 | 513 | 132,000 | 171 |
| 2002-04-01 | 500 | 502 | 489 | 495 | 97,000 | 165 |
| 2002-03-29 | 510 | 510 | 500 | 500 | 174,000 | 166.67 |
| 2002-03-28 | 499 | 500 | 494 | 500 | 130,000 | 166.67 |
| 2002-03-27 | 484 | 499 | 484 | 499 | 160,000 | 166.33 |
| 2002-03-26 | 480 | 484 | 472 | 483 | 137,000 | 161 |
| 2002-03-25 | 481 | 484 | 475 | 484 | 183,000 | 161.33 |
| 2002-03-22 | 473 | 482 | 472 | 481 | 208,000 | 160.33 |
| 2002-03-20 | 488 | 488 | 465 | 468 | 192,000 | 156 |
| 2002-03-19 | 475 | 488 | 475 | 483 | 172,000 | 161 |
| 2002-03-18 | 474 | 481 | 471 | 475 | 137,000 | 158.33 |
| 2002-03-15 | 466 | 475 | 461 | 469 | 53,000 | 156.33 |
| 2002-03-14 | 452 | 478 | 452 | 478 | 107,000 | 159.33 |
| 2002-03-13 | 470 | 471 | 450 | 452 | 89,000 | 150.67 |
| 2002-03-12 | 486 | 486 | 474 | 474 | 97,000 | 158 |
| 2002-03-11 | 483 | 487 | 476 | 486 | 110,000 | 162 |
| 2002-03-08 | 463 | 483 | 463 | 474 | 560,000 | 158 |
| 2002-03-07 | 483 | 483 | 477 | 482 | 155,000 | 160.67 |
| 2002-03-06 | 466 | 483 | 466 | 476 | 82,000 | 158.67 |
| 2002-03-05 | 509 | 509 | 470 | 485 | 212,000 | 161.67 |
| 2002-03-04 | 476 | 499 | 473 | 499 | 161,000 | 166.33 |
| 2002-03-01 | 472 | 473 | 456 | 466 | 162,000 | 155.33 |
| 2002-02-28 | 460 | 480 | 460 | 473 | 156,000 | 157.67 |
| 2002-02-27 | 460 | 460 | 453 | 455 | 190,000 | 151.67 |
| 2002-02-26 | 460 | 460 | 447 | 460 | 61,000 | 153.33 |
| 2002-02-25 | 456 | 465 | 445 | 445 | 73,000 | 148.33 |
| 2002-02-22 | 454 | 457 | 447 | 456 | 113,000 | 152 |
| 2002-02-21 | 428 | 455 | 428 | 450 | 152,000 | 150 |
| 2002-02-20 | 421 | 435 | 421 | 427 | 69,000 | 142.33 |
| 2002-02-19 | 453 | 453 | 421 | 421 | 92,000 | 140.33 |
| 2002-02-18 | 437 | 449 | 437 | 449 | 57,000 | 149.67 |
| 2002-02-15 | 438 | 443 | 435 | 438 | 195,000 | 146 |
| 2002-02-14 | 439 | 452 | 438 | 443 | 170,000 | 147.67 |
| 2002-02-13 | 438 | 448 | 438 | 440 | 141,000 | 146.67 |
| 2002-02-12 | 419 | 435 | 419 | 430 | 150,000 | 143.33 |
| 2002-02-08 | 419 | 425 | 416 | 418 | 204,000 | 139.33 |
| 2002-02-07 | 425 | 426 | 414 | 420 | 132,000 | 140 |
| 2002-02-06 | 426 | 428 | 424 | 425 | 142,000 | 141.67 |
| 2002-02-05 | 430 | 432 | 426 | 430 | 93,000 | 143.33 |
| 2002-02-04 | 438 | 438 | 429 | 430 | 28,000 | 143.33 |
| 2002-02-01 | 426 | 432 | 426 | 430 | 61,000 | 143.33 |
| 2002-01-31 | 430 | 431 | 426 | 426 | 84,000 | 142 |
| 2002-01-30 | 429 | 429 | 425 | 429 | 94,000 | 143 |
| 2002-01-29 | 439 | 439 | 430 | 430 | 56,000 | 143.33 |
| 2002-01-28 | 436 | 443 | 436 | 438 | 104,000 | 146 |
| 2002-01-25 | 430 | 436 | 430 | 436 | 68,000 | 145.33 |
| 2002-01-24 | 430 | 434 | 429 | 429 | 139,000 | 143 |
| 2002-01-23 | 436 | 443 | 430 | 430 | 76,000 | 143.33 |
| 2002-01-22 | 449 | 449 | 440 | 440 | 174,000 | 146.67 |
| 2002-01-21 | 440 | 448 | 439 | 441 | 252,000 | 147 |
| 2002-01-18 | 435 | 445 | 430 | 445 | 291,000 | 148.33 |
| 2002-01-17 | 432 | 436 | 428 | 434 | 157,000 | 144.67 |
| 2002-01-16 | 434 | 445 | 432 | 437 | 84,000 | 145.67 |
| 2002-01-15 | 442 | 449 | 440 | 440 | 67,000 | 146.67 |
| 2002-01-11 | 450 | 450 | 442 | 442 | 178,000 | 147.33 |
| 2002-01-10 | 463 | 463 | 444 | 444 | 77,000 | 148 |
| 2002-01-09 | 475 | 476 | 460 | 473 | 64,000 | 157.67 |
| 2002-01-08 | 488 | 491 | 450 | 475 | 141,000 | 158.33 |
| 2002-01-07 | 478 | 484 | 474 | 483 | 83,000 | 161 |
| 2002-01-04 | 494 | 494 | 476 | 477 | 43,000 | 159 |
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
