8015 豊田通商(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 997 | 1,018 | 992 | 1,013 | 159,000 | 337.67 |
| 2003-12-29 | 987 | 1,000 | 985 | 988 | 251,000 | 329.33 |
| 2003-12-26 | 990 | 990 | 972 | 986 | 124,000 | 328.67 |
| 2003-12-25 | 961 | 987 | 951 | 971 | 115,000 | 323.67 |
| 2003-12-24 | 997 | 997 | 980 | 981 | 140,000 | 327 |
| 2003-12-22 | 980 | 997 | 979 | 988 | 129,000 | 329.33 |
| 2003-12-19 | 978 | 979 | 963 | 973 | 180,000 | 324.33 |
| 2003-12-18 | 942 | 977 | 941 | 968 | 352,000 | 322.67 |
| 2003-12-17 | 942 | 961 | 933 | 942 | 469,000 | 314 |
| 2003-12-16 | 952 | 965 | 940 | 941 | 275,000 | 313.67 |
| 2003-12-15 | 967 | 975 | 951 | 951 | 170,000 | 317 |
| 2003-12-12 | 949 | 955 | 942 | 947 | 743,000 | 315.67 |
| 2003-12-11 | 906 | 933 | 906 | 919 | 477,000 | 306.33 |
| 2003-12-10 | 879 | 895 | 875 | 886 | 246,000 | 295.33 |
| 2003-12-09 | 905 | 905 | 854 | 870 | 327,000 | 290 |
| 2003-12-08 | 946 | 955 | 893 | 901 | 491,000 | 300.33 |
| 2003-12-05 | 973 | 976 | 953 | 954 | 276,000 | 318 |
| 2003-12-04 | 953 | 981 | 944 | 970 | 539,000 | 323.33 |
| 2003-12-03 | 937 | 973 | 937 | 963 | 219,000 | 321 |
| 2003-12-02 | 959 | 965 | 936 | 936 | 395,000 | 312 |
| 2003-12-01 | 950 | 966 | 920 | 957 | 540,000 | 319 |
| 2003-11-28 | 990 | 990 | 952 | 952 | 463,000 | 317.33 |
| 2003-11-27 | 1,007 | 1,007 | 976 | 985 | 191,000 | 328.33 |
| 2003-11-26 | 999 | 1,005 | 996 | 1,004 | 242,000 | 334.67 |
| 2003-11-25 | 988 | 998 | 973 | 991 | 210,000 | 330.33 |
| 2003-11-21 | 1,004 | 1,011 | 991 | 998 | 336,000 | 332.67 |
| 2003-11-20 | 982 | 1,006 | 956 | 984 | 292,000 | 328 |
| 2003-11-19 | 969 | 985 | 945 | 973 | 181,000 | 324.33 |
| 2003-11-18 | 997 | 997 | 948 | 980 | 346,000 | 326.67 |
| 2003-11-17 | 1,046 | 1,046 | 998 | 1,009 | 270,000 | 336.33 |
| 2003-11-14 | 1,091 | 1,093 | 1,063 | 1,069 | 320,000 | 356.33 |
| 2003-11-13 | 1,085 | 1,114 | 1,082 | 1,091 | 156,000 | 363.67 |
| 2003-11-12 | 1,068 | 1,128 | 1,060 | 1,060 | 130,000 | 353.33 |
| 2003-11-11 | 1,148 | 1,148 | 1,075 | 1,112 | 339,000 | 370.67 |
| 2003-11-10 | 1,157 | 1,175 | 1,151 | 1,159 | 219,000 | 386.33 |
| 2003-11-07 | 1,162 | 1,199 | 1,154 | 1,177 | 339,000 | 392.33 |
| 2003-11-06 | 1,203 | 1,216 | 1,178 | 1,181 | 335,000 | 393.67 |
| 2003-11-05 | 1,198 | 1,244 | 1,180 | 1,230 | 350,000 | 410 |
| 2003-11-04 | 1,200 | 1,243 | 1,196 | 1,218 | 664,000 | 406 |
| 2003-10-31 | 1,161 | 1,170 | 1,130 | 1,156 | 424,000 | 385.33 |
| 2003-10-30 | 1,133 | 1,170 | 1,133 | 1,156 | 242,000 | 385.33 |
| 2003-10-29 | 1,185 | 1,185 | 1,121 | 1,139 | 426,000 | 379.67 |
| 2003-10-28 | 1,135 | 1,168 | 1,130 | 1,146 | 364,000 | 382 |
| 2003-10-27 | 1,133 | 1,198 | 1,117 | 1,155 | 533,000 | 385 |
| 2003-10-24 | 1,078 | 1,127 | 1,078 | 1,113 | 498,000 | 371 |
| 2003-10-23 | 1,135 | 1,135 | 1,068 | 1,068 | 466,000 | 356 |
| 2003-10-22 | 1,135 | 1,172 | 1,120 | 1,135 | 687,000 | 378.33 |
| 2003-10-21 | 1,134 | 1,139 | 1,113 | 1,130 | 517,000 | 376.67 |
| 2003-10-20 | 1,100 | 1,140 | 1,094 | 1,121 | 561,000 | 373.67 |
| 2003-10-17 | 1,068 | 1,072 | 1,050 | 1,050 | 211,000 | 350 |
| 2003-10-16 | 1,067 | 1,074 | 1,052 | 1,063 | 141,000 | 354.33 |
| 2003-10-15 | 1,068 | 1,068 | 1,047 | 1,047 | 280,000 | 349 |
| 2003-10-14 | 1,060 | 1,064 | 1,040 | 1,042 | 274,000 | 347.33 |
| 2003-10-10 | 1,045 | 1,074 | 1,045 | 1,064 | 312,000 | 354.67 |
| 2003-10-09 | 1,056 | 1,074 | 1,054 | 1,054 | 233,000 | 351.33 |
| 2003-10-08 | 1,062 | 1,100 | 1,062 | 1,075 | 423,000 | 358.33 |
| 2003-10-07 | 1,092 | 1,092 | 1,071 | 1,082 | 396,000 | 360.67 |
| 2003-10-06 | 1,084 | 1,100 | 1,071 | 1,093 | 370,000 | 364.33 |
| 2003-10-03 | 1,089 | 1,089 | 1,066 | 1,085 | 247,000 | 361.67 |
| 2003-10-02 | 1,052 | 1,094 | 1,041 | 1,089 | 357,000 | 363 |
| 2003-10-01 | 1,087 | 1,089 | 1,040 | 1,072 | 667,000 | 357.33 |
| 2003-09-30 | 1,045 | 1,113 | 1,045 | 1,087 | 587,000 | 362.33 |
| 2003-09-29 | 1,018 | 1,030 | 1,011 | 1,025 | 375,000 | 341.67 |
| 2003-09-26 | 1,006 | 1,016 | 1,000 | 1,009 | 240,000 | 336.33 |
| 2003-09-25 | 990 | 1,014 | 985 | 1,009 | 362,000 | 336.33 |
| 2003-09-24 | 1,004 | 1,007 | 986 | 1,001 | 344,000 | 333.67 |
| 2003-09-22 | 993 | 1,009 | 992 | 1,004 | 502,000 | 334.67 |
| 2003-09-19 | 990 | 994 | 976 | 994 | 685,000 | 331.33 |
| 2003-09-18 | 980 | 998 | 976 | 994 | 690,000 | 331.33 |
| 2003-09-17 | 967 | 984 | 960 | 961 | 323,000 | 320.33 |
| 2003-09-16 | 942 | 967 | 940 | 958 | 340,000 | 319.33 |
| 2003-09-12 | 929 | 947 | 920 | 940 | 535,000 | 313.33 |
| 2003-09-11 | 920 | 921 | 902 | 909 | 280,000 | 303 |
| 2003-09-10 | 912 | 927 | 910 | 917 | 257,000 | 305.67 |
| 2003-09-09 | 903 | 915 | 903 | 912 | 189,000 | 304 |
| 2003-09-08 | 892 | 914 | 891 | 902 | 206,000 | 300.67 |
| 2003-09-05 | 919 | 919 | 891 | 892 | 169,000 | 297.33 |
| 2003-09-04 | 926 | 930 | 918 | 918 | 246,000 | 306 |
| 2003-09-03 | 922 | 926 | 918 | 922 | 480,000 | 307.33 |
| 2003-09-02 | 898 | 900 | 880 | 882 | 233,000 | 294 |
| 2003-09-01 | 915 | 919 | 894 | 906 | 278,000 | 302 |
| 2003-08-29 | 905 | 919 | 900 | 907 | 199,000 | 302.33 |
| 2003-08-28 | 900 | 912 | 900 | 900 | 209,000 | 300 |
| 2003-08-27 | 908 | 922 | 903 | 908 | 274,000 | 302.67 |
| 2003-08-26 | 922 | 922 | 886 | 909 | 319,000 | 303 |
| 2003-08-25 | 923 | 933 | 922 | 922 | 197,000 | 307.33 |
| 2003-08-22 | 980 | 980 | 922 | 922 | 307,000 | 307.33 |
| 2003-08-21 | 946 | 975 | 946 | 965 | 386,000 | 321.67 |
| 2003-08-20 | 927 | 950 | 927 | 946 | 410,000 | 315.33 |
| 2003-08-19 | 920 | 928 | 914 | 926 | 450,000 | 308.67 |
| 2003-08-18 | 897 | 920 | 897 | 910 | 467,000 | 303.33 |
| 2003-08-15 | 888 | 903 | 884 | 896 | 382,000 | 298.67 |
| 2003-08-14 | 864 | 879 | 860 | 868 | 395,000 | 289.33 |
| 2003-08-13 | 833 | 864 | 832 | 860 | 409,000 | 286.67 |
| 2003-08-12 | 813 | 825 | 813 | 821 | 151,000 | 273.67 |
| 2003-08-11 | 817 | 825 | 810 | 811 | 180,000 | 270.33 |
| 2003-08-08 | 799 | 817 | 792 | 808 | 283,000 | 269.33 |
| 2003-08-07 | 775 | 804 | 775 | 798 | 313,000 | 266 |
| 2003-08-06 | 790 | 790 | 766 | 774 | 141,000 | 258 |
| 2003-08-05 | 800 | 800 | 778 | 792 | 259,000 | 264 |
| 2003-08-04 | 798 | 807 | 796 | 799 | 441,000 | 266.33 |
| 2003-08-01 | 781 | 808 | 781 | 788 | 798,000 | 262.67 |
| 2003-07-31 | 759 | 770 | 752 | 764 | 290,000 | 254.67 |
| 2003-07-30 | 774 | 774 | 744 | 759 | 154,000 | 253 |
| 2003-07-29 | 770 | 777 | 763 | 766 | 262,000 | 255.33 |
| 2003-07-28 | 761 | 773 | 760 | 763 | 210,000 | 254.33 |
| 2003-07-25 | 737 | 774 | 727 | 752 | 320,000 | 250.67 |
| 2003-07-24 | 725 | 758 | 725 | 737 | 290,000 | 245.67 |
| 2003-07-23 | 727 | 730 | 719 | 724 | 203,000 | 241.33 |
| 2003-07-22 | 744 | 748 | 720 | 734 | 206,000 | 244.67 |
| 2003-07-18 | 730 | 754 | 730 | 747 | 212,000 | 249 |
| 2003-07-17 | 735 | 745 | 731 | 739 | 179,000 | 246.33 |
| 2003-07-16 | 745 | 755 | 743 | 743 | 179,000 | 247.67 |
| 2003-07-15 | 783 | 794 | 752 | 755 | 443,000 | 251.67 |
| 2003-07-14 | 774 | 782 | 773 | 779 | 222,000 | 259.67 |
| 2003-07-11 | 768 | 788 | 768 | 769 | 473,000 | 256.33 |
| 2003-07-10 | 738 | 770 | 736 | 768 | 481,000 | 256 |
| 2003-07-09 | 710 | 730 | 700 | 730 | 359,000 | 243.33 |
| 2003-07-08 | 726 | 726 | 704 | 709 | 149,000 | 236.33 |
| 2003-07-07 | 723 | 726 | 716 | 722 | 132,000 | 240.67 |
| 2003-07-04 | 714 | 727 | 709 | 727 | 189,000 | 242.33 |
| 2003-07-03 | 720 | 720 | 705 | 719 | 157,000 | 239.67 |
| 2003-07-02 | 712 | 715 | 701 | 715 | 145,000 | 238.33 |
| 2003-07-01 | 696 | 704 | 693 | 702 | 158,000 | 234 |
| 2003-06-30 | 706 | 713 | 692 | 705 | 183,000 | 235 |
| 2003-06-27 | 715 | 717 | 703 | 713 | 105,000 | 237.67 |
| 2003-06-26 | 718 | 718 | 709 | 714 | 137,000 | 238 |
| 2003-06-25 | 706 | 720 | 706 | 720 | 234,000 | 240 |
| 2003-06-24 | 703 | 728 | 703 | 715 | 265,000 | 238.33 |
| 2003-06-23 | 703 | 720 | 703 | 713 | 220,000 | 237.67 |
| 2003-06-20 | 687 | 700 | 686 | 695 | 163,000 | 231.67 |
| 2003-06-19 | 684 | 692 | 678 | 686 | 186,000 | 228.67 |
| 2003-06-18 | 680 | 691 | 674 | 674 | 180,000 | 224.67 |
| 2003-06-17 | 671 | 680 | 670 | 670 | 198,000 | 223.33 |
| 2003-06-16 | 686 | 686 | 669 | 670 | 287,000 | 223.33 |
| 2003-06-13 | 700 | 700 | 684 | 686 | 496,000 | 228.67 |
| 2003-06-12 | 691 | 710 | 685 | 693 | 178,000 | 231 |
| 2003-06-11 | 694 | 695 | 685 | 691 | 190,000 | 230.33 |
| 2003-06-10 | 695 | 695 | 687 | 690 | 230,000 | 230 |
| 2003-06-09 | 715 | 717 | 685 | 696 | 285,000 | 232 |
| 2003-06-06 | 708 | 719 | 703 | 719 | 155,000 | 239.67 |
| 2003-06-05 | 703 | 710 | 703 | 708 | 96,000 | 236 |
| 2003-06-04 | 714 | 714 | 700 | 702 | 117,000 | 234 |
| 2003-06-03 | 718 | 720 | 694 | 704 | 281,000 | 234.67 |
| 2003-06-02 | 722 | 736 | 708 | 708 | 173,000 | 236 |
| 2003-05-30 | 727 | 730 | 716 | 725 | 199,000 | 241.67 |
| 2003-05-29 | 721 | 727 | 710 | 727 | 232,000 | 242.33 |
| 2003-05-28 | 700 | 722 | 700 | 720 | 320,000 | 240 |
| 2003-05-27 | 725 | 725 | 690 | 690 | 211,000 | 230 |
| 2003-05-26 | 709 | 740 | 708 | 726 | 380,000 | 242 |
| 2003-05-23 | 672 | 711 | 672 | 698 | 390,000 | 232.67 |
| 2003-05-22 | 691 | 692 | 681 | 682 | 365,000 | 227.33 |
| 2003-05-21 | 707 | 715 | 691 | 699 | 196,000 | 233 |
| 2003-05-20 | 700 | 720 | 700 | 717 | 157,000 | 239 |
| 2003-05-19 | 735 | 735 | 704 | 717 | 140,000 | 239 |
| 2003-05-16 | 723 | 743 | 723 | 735 | 312,000 | 245 |
| 2003-05-15 | 710 | 719 | 705 | 718 | 234,000 | 239.33 |
| 2003-05-14 | 733 | 738 | 701 | 715 | 394,000 | 238.33 |
| 2003-05-13 | 761 | 764 | 732 | 733 | 327,000 | 244.33 |
| 2003-05-12 | 740 | 762 | 736 | 759 | 330,000 | 253 |
| 2003-05-09 | 719 | 733 | 719 | 731 | 517,000 | 243.67 |
| 2003-05-08 | 714 | 720 | 714 | 717 | 233,000 | 239 |
| 2003-05-07 | 714 | 724 | 705 | 724 | 280,000 | 241.33 |
| 2003-05-06 | 717 | 725 | 714 | 714 | 302,000 | 238 |
| 2003-05-02 | 690 | 710 | 686 | 709 | 534,000 | 236.33 |
| 2003-05-01 | 685 | 690 | 680 | 690 | 515,000 | 230 |
| 2003-04-30 | 673 | 689 | 672 | 675 | 371,000 | 225 |
| 2003-04-28 | 650 | 680 | 649 | 672 | 589,000 | 224 |
| 2003-04-25 | 625 | 648 | 624 | 643 | 254,000 | 214.33 |
| 2003-04-24 | 648 | 649 | 635 | 635 | 288,000 | 211.67 |
| 2003-04-23 | 626 | 655 | 626 | 644 | 333,000 | 214.67 |
| 2003-04-22 | 647 | 651 | 625 | 625 | 283,000 | 208.33 |
| 2003-04-21 | 639 | 653 | 635 | 647 | 398,000 | 215.67 |
| 2003-04-18 | 625 | 648 | 625 | 636 | 456,000 | 212 |
| 2003-04-17 | 640 | 640 | 624 | 625 | 497,000 | 208.33 |
| 2003-04-16 | 618 | 650 | 617 | 650 | 731,000 | 216.67 |
| 2003-04-15 | 605 | 623 | 604 | 615 | 554,000 | 205 |
| 2003-04-14 | 580 | 608 | 579 | 601 | 284,000 | 200.33 |
| 2003-04-11 | 577 | 595 | 572 | 585 | 267,000 | 195 |
| 2003-04-10 | 575 | 579 | 572 | 576 | 130,000 | 192 |
| 2003-04-09 | 579 | 580 | 566 | 575 | 114,000 | 191.67 |
| 2003-04-08 | 566 | 590 | 565 | 573 | 459,000 | 191 |
| 2003-04-07 | 567 | 567 | 563 | 563 | 82,000 | 187.67 |
| 2003-04-04 | 562 | 567 | 560 | 567 | 93,000 | 189 |
| 2003-04-03 | 570 | 570 | 556 | 561 | 106,000 | 187 |
| 2003-04-02 | 550 | 568 | 546 | 568 | 65,000 | 189.33 |
| 2003-04-01 | 542 | 558 | 542 | 549 | 84,000 | 183 |
| 2003-03-31 | 567 | 567 | 554 | 562 | 180,000 | 187.33 |
| 2003-03-28 | 550 | 566 | 540 | 566 | 243,000 | 188.67 |
| 2003-03-27 | 553 | 568 | 553 | 568 | 255,000 | 189.33 |
| 2003-03-26 | 543 | 558 | 535 | 552 | 305,000 | 184 |
| 2003-03-25 | 532 | 544 | 522 | 544 | 240,000 | 181.33 |
| 2003-03-24 | 517 | 534 | 515 | 533 | 248,000 | 177.67 |
| 2003-03-20 | 515 | 516 | 506 | 513 | 273,000 | 171 |
| 2003-03-19 | 508 | 509 | 501 | 506 | 60,000 | 168.67 |
| 2003-03-18 | 518 | 522 | 510 | 510 | 141,000 | 170 |
| 2003-03-17 | 514 | 515 | 507 | 508 | 141,000 | 169.33 |
| 2003-03-14 | 545 | 545 | 510 | 514 | 710,000 | 171.33 |
| 2003-03-13 | 533 | 545 | 517 | 517 | 97,000 | 172.33 |
| 2003-03-12 | 516 | 528 | 513 | 524 | 38,000 | 174.67 |
| 2003-03-11 | 513 | 549 | 513 | 517 | 95,000 | 172.33 |
| 2003-03-10 | 512 | 528 | 511 | 517 | 105,000 | 172.33 |
| 2003-03-07 | 544 | 550 | 539 | 542 | 144,000 | 180.67 |
| 2003-03-06 | 558 | 571 | 554 | 554 | 155,000 | 184.67 |
| 2003-03-05 | 567 | 567 | 556 | 556 | 204,000 | 185.33 |
| 2003-03-04 | 544 | 568 | 544 | 566 | 168,000 | 188.67 |
| 2003-03-03 | 534 | 549 | 526 | 549 | 67,000 | 183 |
| 2003-02-28 | 535 | 545 | 534 | 534 | 99,000 | 178 |
| 2003-02-27 | 535 | 541 | 532 | 535 | 115,000 | 178.33 |
| 2003-02-26 | 522 | 538 | 522 | 538 | 105,000 | 179.33 |
| 2003-02-25 | 544 | 544 | 520 | 523 | 91,000 | 174.33 |
| 2003-02-24 | 548 | 551 | 544 | 544 | 96,000 | 181.33 |
| 2003-02-21 | 543 | 544 | 538 | 538 | 59,000 | 179.33 |
| 2003-02-20 | 540 | 545 | 536 | 541 | 99,000 | 180.33 |
| 2003-02-19 | 551 | 551 | 542 | 542 | 124,000 | 180.67 |
| 2003-02-18 | 540 | 554 | 537 | 551 | 298,000 | 183.67 |
| 2003-02-17 | 542 | 542 | 532 | 535 | 52,000 | 178.33 |
| 2003-02-14 | 537 | 545 | 532 | 532 | 245,000 | 177.33 |
| 2003-02-13 | 533 | 542 | 533 | 537 | 51,000 | 179 |
| 2003-02-12 | 537 | 545 | 531 | 543 | 151,000 | 181 |
| 2003-02-10 | 529 | 535 | 527 | 535 | 108,000 | 178.33 |
| 2003-02-07 | 516 | 530 | 516 | 529 | 144,000 | 176.33 |
| 2003-02-06 | 530 | 530 | 512 | 516 | 80,000 | 172 |
| 2003-02-05 | 517 | 539 | 516 | 522 | 275,000 | 174 |
| 2003-02-04 | 513 | 519 | 505 | 517 | 132,000 | 172.33 |
| 2003-02-03 | 496 | 507 | 486 | 506 | 201,000 | 168.67 |
| 2003-01-31 | 503 | 504 | 495 | 495 | 201,000 | 165 |
| 2003-01-30 | 505 | 515 | 501 | 501 | 71,000 | 167 |
| 2003-01-29 | 512 | 520 | 502 | 502 | 119,000 | 167.33 |
| 2003-01-28 | 509 | 517 | 509 | 509 | 128,000 | 169.67 |
| 2003-01-27 | 507 | 515 | 505 | 506 | 202,000 | 168.67 |
| 2003-01-24 | 512 | 520 | 502 | 502 | 243,000 | 167.33 |
| 2003-01-23 | 508 | 515 | 498 | 502 | 362,000 | 167.33 |
| 2003-01-22 | 524 | 529 | 512 | 513 | 131,000 | 171 |
| 2003-01-21 | 537 | 540 | 534 | 534 | 118,000 | 178 |
| 2003-01-20 | 536 | 537 | 530 | 537 | 116,000 | 179 |
| 2003-01-17 | 531 | 540 | 531 | 536 | 105,000 | 178.67 |
| 2003-01-16 | 525 | 533 | 524 | 531 | 80,000 | 177 |
| 2003-01-15 | 540 | 540 | 530 | 535 | 86,000 | 178.33 |
| 2003-01-14 | 541 | 541 | 529 | 530 | 47,000 | 176.67 |
| 2003-01-10 | 537 | 537 | 520 | 531 | 85,000 | 177 |
| 2003-01-09 | 520 | 528 | 515 | 527 | 52,000 | 175.67 |
| 2003-01-08 | 543 | 543 | 526 | 526 | 46,000 | 175.33 |
| 2003-01-07 | 550 | 550 | 536 | 540 | 73,000 | 180 |
| 2003-01-06 | 542 | 545 | 536 | 545 | 41,000 | 181.67 |
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
