8015 豊田通商(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,578	1,584	1,571	1,581	240,000	527
2004-12-29	1,567	1,580	1,552	1,560	403,000	520
2004-12-28	1,545	1,578	1,543	1,573	362,000	524.33
2004-12-27	1,559	1,560	1,541	1,547	325,000	515.67
2004-12-24	1,535	1,560	1,535	1,544	689,000	514.67
2004-12-22	1,564	1,569	1,528	1,528	883,000	509.33
2004-12-21	1,560	1,574	1,553	1,556	694,000	518.67
2004-12-20	1,562	1,567	1,553	1,555	528,000	518.33
2004-12-17	1,560	1,583	1,555	1,569	639,000	523
2004-12-16	1,564	1,578	1,558	1,559	732,000	519.67
2004-12-15	1,578	1,580	1,553	1,562	1,197,000	520.67
2004-12-14	1,574	1,595	1,565	1,595	856,000	531.67
2004-12-13	1,585	1,600	1,579	1,582	841,000	527.33
2004-12-10	1,566	1,589	1,540	1,579	1,412,000	526.33
2004-12-09	1,551	1,551	1,532	1,536	479,000	512
2004-12-08	1,529	1,558	1,526	1,558	517,000	519.33
2004-12-07	1,543	1,550	1,536	1,545	369,000	515
2004-12-06	1,540	1,554	1,528	1,554	709,000	518
2004-12-03	1,542	1,565	1,542	1,556	401,000	518.67
2004-12-02	1,570	1,570	1,547	1,560	322,000	520
2004-12-01	1,522	1,565	1,510	1,550	662,000	516.67
2004-11-30	1,555	1,563	1,540	1,551	432,000	517
2004-11-29	1,550	1,572	1,540	1,567	961,000	522.33
2004-11-26	1,464	1,531	1,464	1,511	953,000	503.67
2004-11-25	1,440	1,479	1,423	1,473	1,105,000	491
2004-11-24	1,448	1,468	1,447	1,460	1,058,000	486.67
2004-11-22	1,484	1,495	1,466	1,468	636,000	489.33
2004-11-19	1,530	1,550	1,515	1,544	561,000	514.67
2004-11-18	1,540	1,555	1,512	1,521	718,000	507
2004-11-17	1,481	1,550	1,481	1,536	742,000	512
2004-11-16	1,530	1,530	1,496	1,511	591,000	503.67
2004-11-15	1,505	1,540	1,505	1,529	661,000	509.67
2004-11-12	1,468	1,500	1,459	1,498	735,000	499.33
2004-11-11	1,487	1,491	1,465	1,469	773,000	489.67
2004-11-10	1,490	1,508	1,486	1,495	534,000	498.33
2004-11-09	1,499	1,519	1,484	1,515	1,042,000	505
2004-11-08	1,520	1,549	1,508	1,520	1,076,000	506.67
2004-11-05	1,494	1,560	1,484	1,550	1,342,000	516.67
2004-11-04	1,494	1,495	1,470	1,474	672,000	491.33
2004-11-02	1,400	1,475	1,400	1,474	881,000	491.33
2004-11-01	1,361	1,417	1,361	1,407	956,000	469
2004-10-29	1,400	1,420	1,377	1,397	1,054,000	465.67
2004-10-28	1,390	1,435	1,384	1,430	832,000	476.67
2004-10-27	1,392	1,398	1,375	1,376	494,000	458.67
2004-10-26	1,400	1,416	1,370	1,390	848,000	463.33
2004-10-25	1,340	1,415	1,336	1,400	790,000	466.67
2004-10-22	1,346	1,393	1,325	1,381	1,436,000	460.33
2004-10-21	1,300	1,310	1,284	1,297	1,319,000	432.33
2004-10-20	1,252	1,260	1,233	1,239	381,000	413
2004-10-19	1,228	1,268	1,226	1,261	284,000	420.33
2004-10-18	1,248	1,248	1,233	1,246	404,000	415.33
2004-10-15	1,210	1,253	1,208	1,240	403,000	413.33
2004-10-14	1,256	1,256	1,228	1,233	318,000	411
2004-10-13	1,275	1,287	1,258	1,264	390,000	421.33
2004-10-12	1,289	1,289	1,255	1,275	277,000	425
2004-10-08	1,287	1,297	1,276	1,288	375,000	429.33
2004-10-07	1,270	1,288	1,266	1,288	294,000	429.33
2004-10-06	1,244	1,265	1,232	1,254	439,000	418
2004-10-05	1,249	1,263	1,242	1,263	364,000	421
2004-10-04	1,250	1,255	1,228	1,250	396,000	416.67
2004-10-01	1,216	1,257	1,216	1,249	574,000	416.33
2004-09-30	1,219	1,235	1,216	1,223	353,000	407.67
2004-09-29	1,209	1,219	1,192	1,209	348,000	403
2004-09-28	1,191	1,213	1,191	1,195	207,000	398.33
2004-09-27	1,213	1,226	1,198	1,205	224,000	401.67
2004-09-24	1,206	1,212	1,191	1,210	349,000	403.33
2004-09-22	1,232	1,236	1,205	1,235	320,000	411.67
2004-09-21	1,230	1,234	1,222	1,231	464,000	410.33
2004-09-17	1,209	1,229	1,197	1,226	571,000	408.67
2004-09-16	1,171	1,203	1,171	1,197	507,000	399
2004-09-15	1,196	1,199	1,185	1,185	260,000	395
2004-09-14	1,200	1,230	1,200	1,204	681,000	401.33
2004-09-13	1,167	1,195	1,167	1,192	362,000	397.33
2004-09-10	1,120	1,165	1,120	1,153	768,000	384.33
2004-09-09	1,153	1,167	1,140	1,140	342,000	380
2004-09-08	1,165	1,180	1,153	1,155	309,000	385
2004-09-07	1,172	1,179	1,160	1,160	393,000	386.67
2004-09-06	1,156	1,186	1,156	1,180	276,000	393.33
2004-09-03	1,161	1,184	1,151	1,156	371,000	385.33
2004-09-02	1,185	1,189	1,168	1,179	167,000	393
2004-09-01	1,190	1,200	1,182	1,185	331,000	395
2004-08-31	1,168	1,189	1,168	1,183	127,000	394.33
2004-08-30	1,196	1,198	1,181	1,188	258,000	396
2004-08-27	1,176	1,196	1,170	1,195	509,000	398.33
2004-08-26	1,157	1,178	1,152	1,175	515,000	391.67
2004-08-25	1,125	1,154	1,125	1,152	282,000	384
2004-08-24	1,141	1,142	1,122	1,132	114,000	377.33
2004-08-23	1,125	1,157	1,125	1,148	209,000	382.67
2004-08-20	1,129	1,130	1,116	1,116	172,000	372
2004-08-19	1,107	1,130	1,104	1,129	153,000	376.33
2004-08-18	1,103	1,111	1,099	1,107	218,000	369
2004-08-17	1,094	1,109	1,082	1,102	137,000	367.33
2004-08-16	1,105	1,105	1,077	1,093	275,000	364.33
2004-08-13	1,121	1,121	1,104	1,104	230,000	368
2004-08-12	1,127	1,137	1,122	1,125	179,000	375
2004-08-11	1,130	1,135	1,119	1,135	225,000	378.33
2004-08-10	1,117	1,122	1,106	1,114	155,000	371.33
2004-08-09	1,100	1,130	1,100	1,125	158,000	375
2004-08-06	1,115	1,135	1,103	1,131	345,000	377
2004-08-05	1,130	1,141	1,130	1,135	221,000	378.33
2004-08-04	1,130	1,143	1,110	1,132	472,000	377.33
2004-08-03	1,152	1,153	1,095	1,127	432,000	375.67
2004-08-02	1,160	1,165	1,151	1,164	418,000	388
2004-07-30	1,149	1,160	1,136	1,160	619,000	386.67
2004-07-29	1,120	1,138	1,101	1,138	349,000	379.33
2004-07-28	1,118	1,119	1,102	1,119	179,000	373
2004-07-27	1,110	1,113	1,090	1,090	205,000	363.33
2004-07-26	1,115	1,129	1,102	1,102	258,000	367.33
2004-07-23	1,130	1,138	1,121	1,135	245,000	378.33
2004-07-22	1,129	1,149	1,109	1,133	428,000	377.67
2004-07-21	1,116	1,134	1,107	1,129	316,000	376.33
2004-07-20	1,120	1,120	1,100	1,105	186,000	368.33
2004-07-16	1,112	1,126	1,092	1,125	357,000	375
2004-07-15	1,112	1,118	1,075	1,092	546,000	364
2004-07-14	1,150	1,151	1,130	1,132	661,000	377.33
2004-07-13	1,131	1,152	1,131	1,141	696,000	380.33
2004-07-12	1,116	1,140	1,101	1,130	380,000	376.67
2004-07-09	1,075	1,109	1,075	1,101	390,000	367
2004-07-08	1,061	1,073	1,061	1,063	217,000	354.33
2004-07-07	1,075	1,076	1,060	1,072	182,000	357.33
2004-07-06	1,100	1,108	1,087	1,087	224,000	362.33
2004-07-05	1,105	1,115	1,085	1,106	258,000	368.67
2004-07-02	1,118	1,133	1,111	1,125	428,000	375
2004-07-01	1,110	1,120	1,099	1,113	387,000	371
2004-06-30	1,109	1,110	1,090	1,110	175,000	370
2004-06-29	1,110	1,110	1,095	1,109	198,000	369.67
2004-06-28	1,108	1,115	1,099	1,110	204,000	370
2004-06-25	1,085	1,110	1,081	1,098	464,000	366
2004-06-24	1,085	1,086	1,075	1,079	276,000	359.67
2004-06-23	1,095	1,096	1,081	1,081	202,000	360.33
2004-06-22	1,080	1,094	1,075	1,094	360,000	364.67
2004-06-21	1,079	1,089	1,077	1,082	445,000	360.67
2004-06-18	1,078	1,078	1,043	1,063	307,000	354.33
2004-06-17	1,075	1,087	1,069	1,077	163,000	359
2004-06-16	1,079	1,092	1,071	1,087	150,000	362.33
2004-06-15	1,094	1,094	1,067	1,067	172,000	355.67
2004-06-14	1,097	1,105	1,091	1,095	223,000	365
2004-06-11	1,100	1,106	1,094	1,097	956,000	365.67
2004-06-10	1,065	1,095	1,060	1,090	475,000	363.33
2004-06-09	1,050	1,071	1,050	1,064	378,000	354.67
2004-06-08	1,045	1,050	1,035	1,050	240,000	350
2004-06-07	1,035	1,055	1,031	1,043	295,000	347.67
2004-06-04	1,034	1,040	1,017	1,035	275,000	345
2004-06-03	1,044	1,055	1,011	1,014	369,000	338
2004-06-02	1,038	1,044	1,015	1,044	254,000	348
2004-06-01	1,026	1,039	1,015	1,039	302,000	346.33
2004-05-31	1,025	1,035	993	1,026	395,000	342
2004-05-28	988	1,014	985	1,014	414,000	338
2004-05-27	1,006	1,014	965	978	568,000	326
2004-05-26	1,007	1,021	1,000	1,006	184,000	335.33
2004-05-25	1,015	1,029	994	1,006	330,000	335.33
2004-05-24	1,009	1,035	1,003	1,023	268,000	341
2004-05-21	989	1,033	989	1,029	223,000	343
2004-05-20	990	1,020	961	999	306,000	333
2004-05-19	983	995	951	990	309,000	330
2004-05-18	936	977	930	963	234,000	321
2004-05-17	970	970	925	926	387,000	308.67
2004-05-14	985	990	962	970	494,000	323.33
2004-05-13	1,056	1,056	981	991	503,000	330.33
2004-05-12	1,005	1,058	997	1,039	885,000	346.33
2004-05-11	947	986	947	967	509,000	322.33
2004-05-10	1,022	1,022	920	937	472,000	312.33
2004-05-07	1,015	1,040	1,015	1,015	383,000	338.33
2004-05-06	1,080	1,081	1,040	1,040	363,000	346.67
2004-04-30	1,080	1,094	1,061	1,082	487,000	360.67
2004-04-28	1,080	1,110	1,080	1,100	588,000	366.67
2004-04-27	1,092	1,118	1,076	1,118	667,000	372.67
2004-04-26	1,090	1,096	1,077	1,083	363,000	361
2004-04-23	1,080	1,086	1,065	1,081	552,000	360.33
2004-04-22	1,087	1,089	1,061	1,061	529,000	353.67
2004-04-21	1,072	1,089	1,063	1,086	404,000	362
2004-04-20	1,069	1,083	1,058	1,073	450,000	357.67
2004-04-19	1,084	1,089	1,030	1,050	361,000	350
2004-04-16	1,085	1,090	1,060	1,081	424,000	360.33
2004-04-15	1,090	1,092	1,052	1,059	567,000	353
2004-04-14	1,068	1,089	1,061	1,089	426,000	363
2004-04-13	1,099	1,100	1,078	1,078	357,000	359.33
2004-04-12	1,091	1,100	1,083	1,087	362,000	362.33
2004-04-09	1,073	1,086	1,044	1,071	656,000	357
2004-04-08	1,089	1,100	1,083	1,094	582,000	364.67
2004-04-07	1,107	1,108	1,083	1,089	504,000	363
2004-04-06	1,120	1,135	1,086	1,107	859,000	369
2004-04-05	1,142	1,150	1,117	1,120	851,000	373.33
2004-04-02	1,133	1,140	1,121	1,132	658,000	377.33
2004-04-01	1,090	1,145	1,085	1,142	872,000	380.67
2004-03-31	1,078	1,107	1,073	1,107	719,000	369
2004-03-30	1,095	1,108	1,066	1,088	496,000	362.67
2004-03-29	1,097	1,104	1,083	1,093	528,000	364.33
2004-03-26	1,103	1,103	1,080	1,097	491,000	365.67
2004-03-25	1,110	1,115	1,072	1,087	496,000	362.33
2004-03-24	1,095	1,124	1,086	1,111	600,000	370.33
2004-03-23	1,060	1,094	1,052	1,091	518,000	363.67
2004-03-22	1,099	1,099	1,070	1,072	370,000	357.33
2004-03-19	1,085	1,106	1,074	1,103	1,078,000	367.67
2004-03-18	1,100	1,100	1,060	1,081	1,332,000	360.33
2004-03-17	1,039	1,068	1,037	1,068	1,112,000	356
2004-03-16	1,029	1,044	1,022	1,030	758,000	343.33
2004-03-15	1,030	1,033	1,010	1,028	1,009,000	342.67
2004-03-12	1,006	1,044	982	1,036	3,293,000	345.33
2004-03-11	1,006	1,027	1,005	1,005	849,000	335
2004-03-10	1,030	1,032	1,011	1,021	355,000	340.33
2004-03-09	1,040	1,046	1,010	1,036	503,000	345.33
2004-03-08	1,024	1,074	1,021	1,060	1,067,000	353.33
2004-03-05	976	1,002	975	1,000	843,000	333.33
2004-03-04	969	986	962	976	1,164,000	325.33
2004-03-03	987	1,010	975	975	560,000	325
2004-03-02	1,000	1,007	976	1,007	439,000	335.67
2004-03-01	959	994	959	993	558,000	331
2004-02-27	938	972	935	969	517,000	323
2004-02-26	922	948	922	948	316,000	316
2004-02-25	945	945	912	921	505,000	307
2004-02-24	944	975	944	954	435,000	318
2004-02-23	937	949	937	944	118,000	314.67
2004-02-20	940	948	927	927	250,000	309
2004-02-19	928	940	928	928	162,000	309.33
2004-02-18	928	938	924	925	305,000	308.33
2004-02-17	941	941	925	932	317,000	310.67
2004-02-16	935	954	917	947	284,000	315.67
2004-02-13	925	945	916	935	308,000	311.67
2004-02-12	925	935	923	926	317,000	308.67
2004-02-10	935	944	923	923	445,000	307.67
2004-02-09	929	939	928	935	391,000	311.67
2004-02-06	916	920	910	919	157,000	306.33
2004-02-05	900	910	900	906	259,000	302
2004-02-04	925	925	902	903	345,000	301
2004-02-03	924	930	902	915	368,000	305
2004-02-02	915	927	914	919	251,000	306.33
2004-01-30	902	910	899	905	276,000	301.67
2004-01-29	919	919	890	904	439,000	301.33
2004-01-28	930	930	915	921	275,000	307
2004-01-27	940	944	931	931	285,000	310.33
2004-01-26	945	948	931	938	199,000	312.67
2004-01-23	951	951	936	942	227,000	314
2004-01-22	952	959	941	941	356,000	313.67
2004-01-21	959	960	951	951	262,000	317
2004-01-20	960	961	953	955	455,000	318.33
2004-01-19	940	960	940	957	361,000	319
2004-01-16	935	945	920	930	352,000	310
2004-01-15	957	957	935	936	330,000	312
2004-01-14	955	956	946	950	281,000	316.67
2004-01-13	970	975	951	958	333,000	319.33
2004-01-09	1,005	1,005	987	990	177,000	330
2004-01-08	1,001	1,014	996	1,009	297,000	336.33
2004-01-07	1,006	1,025	1,000	1,005	266,000	335
2004-01-06	1,030	1,042	1,004	1,005	225,000	335
2004-01-05	1,053	1,053	1,020	1,029	120,000	343

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30